Rivaldi_Prediction/data/featuSGD/US4198701009_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
6813,2000-02-04,15.21875,15.40625,15.125,15.375,187600.0,-0.016161616161616155,1.5714285714285714,-0.5555555555555556,65.85365853658537,64.14852729331967,-0.20996560947853027,-0.308473757126281,-0.5048860330885621,0.23980531218578705,32.54063867626078,0.34375,0.10265953534805483,0.2765625000000007,-0.11468371656150111,0.6678087165615025,0.0809393917192498,0.4721856082807516,-0.3983517816483868,47.61904761904761,-6.821112598032293,0.19562310828075058,2,-0.0625,-0.515625,-0.25,-0.515625,-0.875,4,-0.08624229979466114,-1.6666666666666667,15.46875,-5.666666666666667,15.125,2.3333333333333335,15.09375,-0.08624229979466114
6814,2000-02-07,15.125,15.25,15.125,15.25,139600.0,-0.006160164271047264,1.0,0.8,69.23076923076923,63.692686837479215,-0.06965139820863975,-0.22113926041154564,-0.41113603308856206,0.33355531218578705,32.794474847288846,0.125,0.13234439650789653,0.1796875,-0.21657121649055533,0.5759462164905553,-0.018441858245276777,0.3778168582452768,-0.2155495678505801,17.647058823529413,-39.276464617611346,0.19812935824527728,2,0.078125,-0.421875,-0.15625,-0.421875,-0.3125,0,-0.06198347107438018,1.5714285714285714,15.21875,-1.6666666666666667,15.46875,-5.666666666666667,15.125,-0.06198347107438018
6815,2000-02-08,15.21875,15.28125,15.15625,15.25,162400.0,0.006198347107438051,1.6666666666666667,0.25,70.73170731707317,64.99905887555857,-0.11690771130006006,-0.308558308185809,-0.5048860330885621,0.23980531218578705,33.084979330067874,0.15625,0.16936736339714464,0.25937500000000036,-0.15525268651050972,0.6740026865105104,0.05206115674474532,0.4666888432552554,-0.23093361970851056,35.294117647058826,-24.174118282673646,0.20731384325525484,2,0.015625,-0.515625,-0.25,-0.515625,0.15625,1,-0.05954825462012325,1.0,15.125,1.5714285714285714,15.21875,-1.6666666666666667,15.46875,-0.05954825462012325
6816,2000-02-09,15.03125,15.1875,15.0,15.1875,248600.0,-0.012320328542094416,1.4,5.0,58.13953488372093,65.28616768979917,0.08436293431640962,-0.1068467081309521,-0.31738603308856206,0.42730531218578705,33.13161614939285,0.21875,0.20536614010370968,0.05937499999999929,-0.3476460294580104,0.46639602945800895,-0.14413551472900465,0.26288551472900323,0.53125,5.555555555555555,-50.81266409241867,0.20351051472900453,2,0.203125,-0.328125,-0.0625,-0.328125,-0.15625,2,-0.043659043659043606,1.6666666666666667,15.21875,1.0,15.125,1.5714285714285714,15.21875,-0.043659043659043606
6817,2000-02-10,14.84375,15.1875,14.84375,15.09375,225200.0,-0.012474012474012475,-1.75,1.6,51.0204081632653,65.7699167449768,0.27643848524221326,0.08501189598077019,-0.12988603308856206,0.614805312185787,32.941197673729185,0.34375,0.1707633365594532,-0.1281250000000007,-0.5351460294580104,0.27889602945800895,-0.33163551472900465,0.07538551472900323,0.7074999999999996,0.0,-53.94576792447355,0.20351051472900453,2,0.359375,-0.078125,0.125,-0.140625,-0.125,3,-0.04210526315789476,1.4,15.03125,1.6666666666666667,15.21875,1.0,15.125,-0.04210526315789476
6818,2000-02-11,14.9375,15.03125,14.90625,14.9375,605400.0,0.006315789473684275,-3.0,-0.0,54.90196078431373,65.52092826069419,0.19320845472154602,-0.0014276689725960523,-0.22363603308856206,0.521055312185787,32.740488747028216,0.1875,0.1672294583096967,-0.0390625,-0.44200959966890707,0.36388459966890707,-0.24053604983445354,0.16241104983445354,0.5854499999999998,21.428571428571427,-31.65243990887372,0.20147354983445337,2,0.265625,0.125,0.03125,-0.234375,0.0,4,-0.060669456066945626,-1.75,14.84375,1.4,15.03125,1.6666666666666667,15.21875,-0.060669456066945626
6819,2000-02-14,14.6875,14.75,14.5625,14.75,316400.0,-0.01673640167364021,5.0,-100.0,45.61403508771929,62.71878401118151,0.4295974325217671,0.2516286179424281,0.02636396691143794,0.771055312185787,32.05481362413851,0.375,0.16331651396775726,-0.28281250000000036,-0.7000968557487344,0.13447185574873366,-0.49145467787436736,-0.07417032212563335,0.8082820000000002,17.391304347826086,-33.83110519314753,0.2086421778743672,2,0.375,0.375,0.28125,0.015625,0.09375,0,-0.023404255319148914,-3.0,14.9375,-1.75,14.84375,1.4,15.03125,-0.023404255319148914
6820,2000-02-15,14.5625,14.6875,14.4375,14.6875,256400.0,-0.008510638297872353,3.0,2.0,37.5,59.15598207881437,0.526703211320692,0.3891994434059427,0.15136396691143794,0.896055312185787,31.182458570288496,0.25,0.16752999117231226,-0.4031249999999993,-0.837038873942749,0.030788873942750428,-0.6200819369713741,-0.18616806302862443,0.87728508,16.666666666666664,-28.72897110563825,0.216956936971375,2,0.4375,0.4375,0.40625,0.140625,0.625,1,0.01716738197424883,5.0,14.6875,-3.0,14.9375,-1.75,14.84375,0.01716738197424883
6821,2000-02-16,14.5625,14.59375,14.46875,14.53125,276600.0,0.0,1.6666666666666667,-0.25,37.5,54.49911933371634,0.4900561816326885,0.3998553942159937,0.15136396691143794,0.896055312185787,30.2629603653472,0.125,0.1543902983711405,-0.39687499999999964,-0.8507961472213434,0.05704614722134416,-0.6238355736106715,-0.16991442638932774,0.7971022736000002,16.666666666666664,-25.164825774352657,0.2269605736106723,2,0.359375,0.4375,0.40625,0.140625,0.5625,2,0.05579399141630903,3.0,14.5625,5.0,14.6875,-3.0,14.9375,0.05579399141630903
6822,2000-02-17,14.71875,14.75,14.59375,14.625,304800.0,0.010729613733905685,1.0,3.0,42.622950819672134,51.917929587392635,0.24164183912409243,0.2489874793757636,-0.004886033088562058,0.739805312185787,29.47443148505663,0.1875,0.12917933260732184,-0.23593750000000036,-0.6981062113632461,0.22623121136324542,-0.46702185568162236,-0.004853144318378355,0.567084091712001,47.368421052631575,7.742448399240033,0.23108435568162258,2,0.140625,0.28125,0.25,-0.015625,0.5,3,0.010615711252653925,1.6666666666666667,14.5625,3.0,14.5625,5.0,14.6875,0.010615711252653925
6823,2000-02-18,14.3125,14.8125,14.3125,14.75,187600.0,-0.027600849256900206,-1.2857142857142858,-4.666666666666667,33.33333333333333,47.92932559878865,0.5652650226485747,0.6491398440433933,0.40136396691143794,1.146055312185787,28.54929979758314,0.5,0.09073222600989439,-0.6171875,-1.1589753997259713,-0.0753996002740287,-0.8880814498629857,-0.34629355013701435,0.9054673643750402,0.0,-35.21517778395251,0.2708939498629853,2,0.484375,0.625,0.65625,0.390625,0.90625,4,0.028384279475982543,1.0,14.71875,1.6666666666666667,14.5625,3.0,14.5625,0.028384279475982543
6824,2000-02-22,14.53125,14.5625,14.375,14.46875,184600.0,0.015283842794759916,2.0,-0.14285714285714285,38.46153846153846,44.34375128150702,0.2832177392414419,0.4328949045591095,0.18261396691143794,0.927305312185787,27.57417284415753,0.25,0.004503665513155397,-0.3859375000000007,-0.9530875051040102,0.18121250510400877,-0.6695125025520063,-0.10236249744799508,0.5961706279375356,43.75,11.374428643697016,0.2835750025520049,2,0.21875,0.40625,0.4375,0.171875,0.8125,1,0.027956989247311936,-1.2857142857142858,14.3125,1.0,14.71875,1.6666666666666667,14.5625,0.027956989247311936
6825,2000-02-23,14.28125,14.53125,14.25,14.53125,138000.0,-0.017204301075268824,1.25,-4.0,34.11764705882352,41.674652634296194,0.431639823750805,0.673103475486716,0.43261396691143794,1.177305312185787,26.685082155875893,0.28125,-0.0627994901751805,-0.6078124999999996,-1.2421101197296824,0.02648511972968315,-0.924961309864841,-0.29066369013515825,0.7646785651437824,5.555555555555555,-23.5748299663004,0.3171488098648415,2,0.4375,0.625,0.6875,0.421875,1.25,2,0.035010940919037115,2.0,14.53125,-1.2857142857142858,14.3125,1.0,14.71875,0.035010940919037115
6826,2000-02-24,13.96875,14.25,13.90625,14.25,295800.0,-0.021881838074398252,1.4444444444444444,1.125,21.42857142857143,38.386670774885765,0.6454504528564087,0.953257528501787,0.7451139669114379,1.489805312185787,26.081302890920057,0.375,-0.14147927815757555,-0.8687500000000004,-1.6216500947214598,-0.11584990527854089,-1.245200047360731,-0.49229995263926973,0.9816671373265287,6.896551724137931,-14.453562465634848,0.37645004736073007,2,0.5,0.765625,1.0,0.734375,1.9375,3,0.08724832214765099,1.25,14.28125,2.0,14.53125,-1.2857142857142858,14.3125,0.08724832214765099
6827,2000-02-25,13.9375,14.0625,13.9375,14.0,143000.0,-0.0022371364653244186,-3.0,0.2222222222222222,23.376623376623385,34.883855507364615,0.5974591978384574,0.9495081374980678,0.7763639669114379,1.521055312185787,25.444894644234832,0.125,-0.2402514043388866,-0.8468750000000007,-1.695369215779067,0.0016192157790655415,-1.2711221078895338,-0.4226278921104676,0.8667337381008142,3.4482758620689653,-13.976751676469775,0.42424710788953307,2,0.421875,0.796875,1.03125,0.765625,1.6875,4,0.08520179372197312,1.4444444444444444,13.96875,1.25,14.28125,2.0,14.53125,0.08520179372197312
6828,2000-02-28,14.28125,14.28125,13.875,14.0625,182800.0,0.024663677130044803,2.7142857142857144,-3.5,34.11764705882352,33.60647905970953,0.16855604914962008,0.5788270532746331,0.43261396691143794,1.177305312185787,24.488856177691503,0.40625,-0.30527814624754335,-0.46718749999999964,-1.3378239410590709,0.4034489410590716,-0.9025057205295361,-0.03186927947046314,0.3972660147667,59.09090909090909,39.97163224743379,0.435318220529536,2,0.0625,0.4375,0.6875,0.421875,1.53125,0,0.06564551422319465,-3.0,13.9375,1.4444444444444444,13.96875,1.25,14.28125,0.06564551422319465
6829,2000-02-29,14.40625,14.40625,14.15625,14.3125,217000.0,0.00875273522975939,4.333333333333333,0.42857142857142855,34.883720930232556,33.315781385290926,-0.0005976348091216721,0.42387385983526116,0.30761396691143794,1.052305312185787,23.330994523911624,0.25,-0.3469202245391969,-0.3093749999999993,-1.1796394410571,0.5608894410571015,-0.7445072205285506,0.12575722052855198,0.1437034524040275,80.95238095238095,61.240332435804135,0.4351322205285506,2,-0.0625,0.3125,0.5625,0.296875,1.75,1,0.05639913232104132,2.7142857142857144,14.28125,-3.0,13.9375,1.4444444444444444,13.96875,0.05639913232104132
6830,2000-03-01,14.1875,14.40625,14.125,14.40625,130800.0,-0.015184381778741818,1.5714285714285714,-2.3333333333333335,34.48275862068965,32.980532343145335,0.17809296093477478,0.6021197389645074,0.5263639669114379,1.271055312185787,22.00706280386907,0.28125,-0.4139784547755134,-0.48281249999999964,-1.3644776690946774,0.3988526690946781,-0.9236450845473385,-0.041979915452660777,0.2544609000193834,58.82352941176471,35.779096829668504,0.44083258454733854,3,0.15625,0.53125,0.78125,0.515625,1.8125,2,0.08149779735682827,4.333333333333333,14.40625,2.7142857142857144,14.28125,-3.0,13.9375,0.08149779735682827
6831,2000-03-02,14.25,14.25,14.125,14.21875,188600.0,0.004405286343612369,7.0,-0.14285714285714285,38.554216867469876,32.528450792900635,0.07443028217596392,0.4961433650917364,0.46386396691143794,1.208555312185787,20.28103293272586,0.125,-0.4466018417909581,-0.37656250000000036,-1.2500280248069764,0.4969030248069757,-0.8132952624034875,0.060170262403486774,0.15625,70.58823529411765,42.78526575364344,0.43673276240348785,3,0.09375,0.46875,0.71875,0.453125,1.75,3,0.08991228070175428,1.5714285714285714,14.1875,4.333333333333333,14.40625,2.7142857142857144,14.28125,0.08991228070175428
6832,2000-03-03,14.375,14.40625,14.28125,14.3125,145800.0,0.00877192982456143,1.0,2.0,39.285714285714285,33.1898264542763,-0.11673438543832937,0.30040279485415056,0.33886396691143794,1.083555312185787,17.857842438587916,0.15625,-0.4520567833583691,-0.19687500000000036,-0.9806800324840861,0.5869300324840854,-0.5887775162420432,0.1950275162420425,-0.5,94.11764705882352,62.80227628941745,0.39190251624204314,3,-0.15625,0.34375,0.59375,0.328125,1.625,4,0.10652173913043472,7.0,14.25,1.5714285714285714,14.1875,4.333333333333333,14.40625,0.10652173913043472
6833,2000-03-06,13.90625,14.40625,13.90625,14.34375,226000.0,-0.03260869565217395,-1.2857142857142858,-7.0,36.26373626373627,32.94562621007606,0.3222129891222796,0.701761624990807,0.8076139669114379,1.552305312185787,15.972687440128583,0.5,-0.4712838449332768,-0.5999999999999996,-1.375498566288682,0.17549856628868277,-0.9877492831443409,-0.21225071685565844,-0.02062500000000078,0.0,-31.71030834534148,0.38774928314434126,3,0.296875,0.8125,1.0625,0.796875,2.25,0,0.12359550561797761,1.0,14.375,7.0,14.25,1.5714285714285714,14.1875,0.12359550561797761
6834,2000-03-07,14.1875,14.28125,13.96875,13.96875,326800.0,0.020224719101123556,-1.8571428571428572,-0.5,43.75,34.01588764798455,-0.014444840012259874,0.3654100652723091,0.5263639669114379,1.271055312185787,13.985656323074359,0.375,-0.5092296535275658,-0.27187499999999964,-1.0018995579863539,0.4581495579863546,-0.6368872789931768,0.09313727899317747,-0.2914625000000015,56.25,21.701670449331722,0.36501227899317706,3,-0.046875,0.53125,0.78125,0.515625,1.96875,1,0.1145374449339207,-1.2857142857142858,13.90625,1.0,14.375,7.0,14.25,0.1145374449339207
6835,2000-03-08,14.3125,14.34375,14.1875,14.21875,277400.0,0.008810572687224738,1.0,0.42857142857142855,46.0,36.74604637814328,-0.1503575621632649,0.1781698111558132,0.40136396691143794,1.146055312185787,11.743832664432217,0.15625,-0.4868861437021881,-0.1015625,-0.7398666239137324,0.5367416239137324,-0.4207145619568671,0.21758956195686707,-0.40625825000000226,81.25,42.60399969610652,0.3191520619568664,3,-0.171875,0.40625,0.65625,0.390625,2.34375,2,0.12882096069868987,-1.8571428571428572,14.1875,-1.2857142857142858,13.90625,1.0,14.375,0.12882096069868987
6836,2000-03-09,14.375,14.375,14.3125,14.34375,239000.0,0.004366812227074135,3.0,0.3333333333333333,44.329896907216494,39.074187881542514,-0.1667012119980793,0.06744218016092418,0.33886396691143794,1.083555312185787,10.083195297358555,0.0625,-0.49179382736706323,-0.006249999999999645,-0.5746040408842799,0.5621040408842806,-0.29042702044213975,0.27792702044214046,-0.45875808500000304,93.75,53.88546054904367,0.2841770204421398,3,-0.234375,0.34375,0.59375,0.328125,1.84375,3,0.11304347826086958,1.0,14.3125,-1.8571428571428572,14.1875,-1.2857142857142858,13.90625,0.11304347826086958
6837,2000-03-10,14.21875,14.375,14.03125,14.375,177400.0,-0.010869565217391353,3.4,-5.0,48.31460674157303,40.651627846292456,0.037592921593560646,0.18389642989668964,0.49511396691143794,1.239805312185787,9.305060428240758,0.34375,-0.46511774703162345,-0.13124999999999964,-0.659871593839771,0.3973715938397717,-0.3955607969198862,0.13306079691988693,-0.2927079233000036,62.5,16.86612133196848,0.26431079691988585,3,-0.0625,0.5,0.75,0.484375,2.34375,4,0.12527472527472527,3.0,14.375,1.0,14.3125,-1.8571428571428572,14.1875,0.12527472527472527
6838,2000-03-13,14.03125,14.21875,14.03125,14.21875,166800.0,-0.01318681318681314,1.0,1.2,40.9090909090909,41.32111339949895,0.2077479874148409,0.31623484168707705,0.6826139669114379,1.427305312185787,8.484874183891828,0.1875,-0.37634369212902996,-0.2734375,-0.741968150432557,0.19509315043255704,-0.5077028252162776,-0.03917217478372237,-0.0956037648340029,15.384615384615385,-29.22815155779631,0.2342653252162782,3,0.125,0.609375,0.9375,0.671875,2.59375,0,0.14031180400890864,3.4,14.21875,3.0,14.375,1.0,14.3125,0.14031180400890864
6839,2000-03-14,14.34375,14.34375,14.0625,14.0625,391600.0,0.022271714922049046,1.0,-1.5,51.11111111111111,43.16870812065689,-0.1280117827292031,-0.024599717328278814,0.37011396691143794,1.114805312185787,8.803117532386201,0.3125,-0.28592313656844226,0.056250000000000355,-0.37704748502193475,0.48954748502193546,-0.1603987425109672,0.2728987425109679,-0.3986916895373227,90.9090909090909,39.647481922276455,0.21664874251096733,3,-0.1875,0.234375,0.625,0.359375,2.4375,1,0.1263616557734204,1.0,14.03125,3.4,14.21875,3.0,14.375,0.1263616557734204
6840,2000-03-15,14.8125,14.9375,14.28125,14.34375,308400.0,0.03267973856209161,-1.2105263157894737,1.6666666666666667,64.21052631578948,46.01940917047017,-0.5573985599343168,-0.4992572076297357,-0.09863603308856206,0.646055312185787,9.469993868485789,0.65625,-0.23245057364908206,0.5124999999999993,0.03375781578454351,0.9912421842154551,0.2731289078922714,0.7518710921077272,-0.8582178557465756,86.20689655172413,28.12167344210379,0.23937109210772822,3,-0.390625,-0.234375,0.15625,-0.109375,2.0,2,0.09071729957805896,1.0,14.34375,1.0,14.03125,3.4,14.21875,0.09071729957805896
6841,2000-03-16,15.375,15.5,14.90625,14.90625,280600.0,0.03797468354430378,-1.5333333333333334,1.0,70.53571428571429,49.49163139269239,-1.0544185946116311,-1.0516862267311886,-0.6294326493460964,0.08355531218578705,10.612490656184736,0.6875,-0.17304806597708655,1.0343750000000007,0.36278884727919625,1.7059611527208052,0.6985819236395976,1.3701680763604038,-1.3813891415167134,91.48936170212765,25.398536518995556,0.3357930763604025,3,-0.671875,-0.6875,-0.40625,-0.671875,1.40625,3,0.08333333333333326,-1.2105263157894737,14.8125,1.0,14.34375,1.0,14.03125,0.08333333333333326
6842,2000-03-17,14.875,15.34375,14.75,15.25,199600.0,-0.03252032520325199,1.1111111111111112,-0.8,58.11965811965811,51.920067154461485,-0.5319780621339945,-0.5685289475349737,-0.1290789650864994,0.583555312185787,11.12939629464759,0.625,-0.10279300724286422,0.5265625000000007,-0.16682585998534982,1.2199508599853512,0.17986832000732456,0.8732566799926769,-0.7910057930257111,57.446808510638306,-9.135806860263173,0.3466941799926754,3,-0.140625,-0.1875,0.09375,-0.171875,3.125,4,0.09033613445378141,-1.5333333333333334,15.375,-1.2105263157894737,14.8125,1.0,14.34375,0.09033613445378141
6843,2000-03-20,14.71875,15.09375,14.65625,15.0,175400.0,-0.010504201680672232,-1.1538461538461537,0.75,54.23728813559322,53.08532139174962,-0.2775409288056281,-0.40083418428937456,0.02269406762188808,0.739805312185787,11.844310444763295,0.4375,-0.05209970848011736,0.34999999999999964,-0.362494228970176,1.0624942289701753,-0.00624711448508819,0.7062471144850875,-0.5497954454441683,45.65217391304348,-18.32323424006998,0.356247114485088,3,0.046875,-0.03125,0.265625,-0.015625,3.8125,0,0.12526539278131632,1.1111111111111112,14.875,-1.5333333333333334,15.375,-1.2105263157894737,14.8125,0.12526539278131632
6844,2000-03-21,14.9375,15.0,14.71875,14.71875,184400.0,0.014861995753715496,-1.5714285714285714,-0.7777777777777778,60.16949152542372,54.659709339018924,-0.4232216424695512,-0.6193424536337719,-0.20412792113102363,0.521055312185787,12.597859443897717,0.28125,-0.0039522489792300775,0.5484375000000004,-0.20551998649866476,1.3023949864986655,0.17145875675066868,0.925416243249332,-0.6886827187175175,53.84615384615385,-10.335583125947316,0.3769787432493323,3,-0.171875,-0.25,0.1953125,-0.234375,3.5625,1,0.11297071129707104,-1.1538461538461537,14.71875,1.1111111111111112,14.875,-1.5333333333333334,15.375,0.11297071129707104
6845,2000-03-22,14.78125,14.9375,14.75,14.9375,199400.0,-0.010460251046025104,1.4,-0.7142857142857143,57.02479338842975,56.07025339248707,-0.21622531745159534,-0.44661106235246706,-0.05390223531996341,0.677305312185787,12.994635023269563,0.1875,0.09501462240072378,0.3671875,-0.4046638607077018,1.1390388607077018,-0.018738180353851774,0.7531131803538518,-0.4573617555944658,14.814814814814813,-46.55072249309745,0.3859256803538511,3,-0.015625,-0.09375,0.28125,-0.078125,3.71875,2,0.13530655391120505,-1.5714285714285714,14.9375,-1.1538461538461537,14.71875,1.1111111111111112,14.875,0.13530655391120505
6846,2000-03-23,15.1875,15.375,14.78125,14.78125,479800.0,0.02748414376321362,-1.9230769230769231,-2.6,60.0,57.368630421201175,-0.553285691782758,-0.7977762443256715,-0.45654292215174586,0.27105531218578705,12.788308678574511,0.59375,0.16519724045292428,0.7125000000000004,-0.10255166126223614,1.5275516612622368,0.304974169368883,1.1200258306311177,-0.7930450502587973,73.91304347826086,16.000963427625273,0.4075258306311178,3,-0.421875,-0.5,-0.1875,-0.484375,3.53125,3,0.10699588477366251,1.4,14.78125,-1.5714285714285714,14.9375,-1.1538461538461537,14.71875,0.10699588477366251
6847,2000-03-24,15.125,15.21875,15.0625,15.21875,129000.0,-0.004115226337448541,2.3333333333333335,-0.23076923076923078,66.66666666666666,60.23058328315404,-0.38969590717806213,-0.6764312143046851,-0.3931003182940085,0.33355531218578705,12.570832201832715,0.15625,0.22293246414245438,0.5906249999999993,-0.23253383067991962,1.4137838306799182,0.17904558466003984,1.0022044153399587,-0.6642123472432697,65.21739130434783,-0.019343883588149424,0.411579415339959,3,-0.34375,-0.4375,-0.1640625,-0.421875,3.1875,4,0.10950413223140498,-1.9230769230769231,15.1875,1.4,14.78125,-1.5714285714285714,14.9375,0.10950413223140498
6848,2000-03-27,15.21875,15.40625,15.09375,15.125,188000.0,0.006198347107438051,-3.0,-1.0,64.86486486486487,61.758778144682225,-0.3322212076289759,-0.7339762336892726,-0.48479889679580346,0.23980531218578705,13.286409057802961,0.3125,0.28983139544809333,0.6374999999999993,-0.2305172506168507,1.5055172506168493,0.2034913746915752,1.0715086253084234,-0.6956096064086736,72.72727272727273,6.091308045879444,0.43400862530842493,3,-0.328125,-0.53125,-0.2890625,-0.515625,2.90625,0,0.18275154004106775,2.3333333333333335,15.125,-1.9230769230769231,15.1875,1.4,14.78125,0.18275154004106775
6849,2000-03-28,15.21875,15.40625,15.0625,15.09375,290400.0,0.0,-2.6666666666666665,1.3333333333333333,63.55140186915888,61.685542095056604,-0.21797177809909307,-0.7061915616610346,-0.48169774439589297,0.23980531218578705,14.430950643647279,0.34375,0.3597792124455399,0.5968750000000007,-0.3117595669826798,1.5055095669826812,0.14255771650866045,1.051192283491341,-0.636998030024154,71.42857142857143,6.36684347213388,0.4543172834913404,3,-0.140625,-0.53125,-0.3515625,-0.515625,3.28125,1,0.21765913757700206,-3.0,15.21875,2.3333333333333335,15.125,-1.9230769230769231,15.1875,0.21765913757700206
6850,2000-03-29,15.34375,15.5625,15.25,15.25,143600.0,0.008213552361396204,-5.666666666666667,0.75,64.22018348623854,60.98381645067041,-0.2902075070683807,-0.7801241322543504,-0.5970429668585613,0.11480531218578705,15.647483915305138,0.34375,0.481614999468869,0.6640625,-0.27483448547930145,1.6029594854793014,0.1946140072603484,1.1335109927396516,-0.706903148222704,72.0,10.130627635898442,0.4694484927396507,3,-0.234375,-0.625,-0.5,-0.640625,3.15625,2,0.2057026476578412,-2.6666666666666665,15.21875,-3.0,15.21875,2.3333333333333335,15.125,0.2057026476578412
6851,2000-03-30,15.53125,15.71875,15.4375,15.4375,130600.0,0.012219959266802416,-5.0,1.0,69.0909090909091,62.20284433636496,-0.5064737204895664,-0.9135528177648808,-0.7735177973758969,-0.07269468781421295,17.02986089306085,0.375,0.5601040171595741,0.7874999999999996,-0.20146044569937516,1.7764604456993744,0.29301977715031136,1.281980222849688,-0.8203508963648876,71.42857142857143,9.240793343546471,0.49448022284968773,3,-0.34375,-0.734375,-0.71875,-0.828125,3.125,3,0.1911468812877264,-5.666666666666667,15.34375,-2.6666666666666665,15.21875,-3.0,15.21875,0.1911468812877264
6852,2000-03-31,15.90625,15.90625,15.5,15.53125,312200.0,0.024144869215291687,1.1666666666666667,4.0,75.86206896551724,64.60559776191208,-0.8043984068347001,-1.2310711467684747,-1.1369375201559464,-0.44769468781421295,19.123647965094523,0.40625,0.5707437935726727,1.0859375,-0.013717611901721938,2.185592611901722,0.536109944049139,1.635765055950861,-1.094565806728399,100.0,30.57451359949583,0.5498275559508613,3,-0.59375,-1.015625,-1.3046875,-1.203125,2.59375,4,0.17681728880157177,-5.0,15.53125,-5.666666666666667,15.34375,-2.6666666666666665,15.21875,0.17681728880157177
6853,2000-04-03,15.625,15.9375,15.59375,15.90625,143200.0,-0.017681728880157177,1.0,-0.75,67.82608695652175,65.45633058758963,-0.4258618583648648,-0.8584686892747655,-0.8471366322783034,-0.16644468781421295,20.237873255741626,0.34375,0.49604947927594445,0.71875,-0.34828752462009405,1.785787524620094,0.18523123768995298,1.252268762310047,-0.6819679099209903,64.28571428571429,-2.322180368443995,0.5335187623100469,4,-0.28125,-0.71875,-1.078125,-0.921875,2.6875,0,0.17199999999999993,1.1666666666666667,15.90625,-5.0,15.53125,-5.666666666666667,15.34375,0.17199999999999993
6854,2000-04-04,15.8125,16.0,15.4375,15.6875,246200.0,0.01200000000000001,1.25,-0.4444444444444444,65.09433962264151,66.35294683583538,-0.5321518162949452,-0.967594817495975,-1.022723242200092,-0.35394468781421295,21.19281076669177,0.5625,0.51585141053752,0.8249999999999993,-0.25893623574355473,1.9089362357435515,0.28303188212822405,1.3669681178717745,-0.7302424025320509,75.0,10.422167263760088,0.5419681178717761,4,-0.421875,-0.859375,-1.28125,-1.109375,2.90625,1,0.1462450592885376,1.0,15.625,1.1666666666666667,15.90625,-5.0,15.53125,0.1462450592885376
6855,2000-04-05,16.15625,16.28125,15.8125,15.8125,233800.0,0.021739130434782705,-1.7272727272727273,2.75,62.62626262626262,66.64475379430901,-0.7379499361789303,-1.2291526776670914,-1.3523346888616388,-0.697694687814213,22.608729397349876,0.46875,0.5792955059808182,1.0765624999999996,-0.0770350978490768,2.230160097849078,0.49976370107546053,1.6533612989245388,-0.9271536181269227,85.18518518518519,23.019590407162113,0.5767987989245389,4,-0.484375,-1.0625,-1.625,-1.453125,2.40625,2,0.14506769825918764,1.25,15.8125,1.0,15.625,1.1666666666666667,15.90625,0.14506769825918764
6856,2000-04-06,16.0,16.34375,15.9375,16.0625,175000.0,-0.009671179883945835,-3.3333333333333335,-0.18181818181818182,70.45454545454545,67.06562921518443,-0.5077184256753355,-0.9959843520889731,-1.1885074430044256,-0.541444687814213,24.25617216167896,0.40625,0.6022764546887842,0.8390625000000007,-0.33429073432460044,2.012415734324602,0.25238588283770014,1.4257391171623013,-0.5815159668640764,62.06896551724138,-0.664875227326057,0.5866766171623006,4,-0.296875,-0.875,-1.46875,-1.296875,2.6875,3,0.15625,-1.7272727272727273,16.15625,1.25,15.8125,1.0,15.625,0.15625
6857,2000-04-07,16.0,16.125,15.9375,16.0625,66000.0,0.0,1.0,1.0,74.6987951807229,68.15828813916866,-0.4140932657770513,-0.9019381762089864,-1.1807739707519982,-0.541444687814213,25.17372474442198,0.1875,0.6571434340846221,0.75,-0.3922291801560682,1.8922291801560664,0.1788854099219659,1.3211145900780341,-0.3964627734912618,62.06896551724138,-2.7088689426375936,0.5711145900780334,4,-0.296875,-0.875,-1.46875,-1.296875,2.0,4,0.166015625,-3.3333333333333335,16.0,-1.7272727272727273,16.15625,1.25,15.8125,0.166015625
6858,2000-04-10,16.0,16.09375,15.84375,15.84375,161600.0,0.0,-2.2,-2.5,72.36842105263158,69.1379569373323,-0.3258894810410027,-0.7872443220319756,-1.1728810510545156,-0.541444687814213,26.00224761200988,0.25,0.6701879602941627,0.6515625000000007,-0.3826537284729632,1.6857787284729646,0.13445438576351876,1.1686706142364827,-0.2484202187930098,62.06896551724138,-3.9226310547058034,0.5171081142364815,4,-0.203125,-0.875,-1.53125,-1.296875,1.40625,0,0.15625,1.0,16.0,-3.3333333333333335,16.0,-1.7272727272727273,16.15625,0.15625
6859,2000-04-11,16.15625,16.1875,16.03125,16.03125,127600.0,0.009765625,-1.5,0.8,78.94736842105263,70.77431081897831,-0.37455889621369565,-0.8440173020221167,-1.3212746278683287,-0.697694687814213,27.441964955911004,0.1875,0.670868118696923,0.7171874999999996,-0.26255698703139885,1.6969319870313981,0.2273152564843013,1.207059743515698,-0.3125,64.70588235294117,-7.438707018556173,0.48987224351569897,4,-0.265625,-1.0,-1.6953125,-1.453125,1.4375,1,0.1334622823984526,-2.2,16.0,1.0,16.0,-3.3333333333333335,16.0,0.1334622823984526
6860,2000-04-12,16.15625,16.4375,16.15625,16.21875,164800.0,0.0,-8.0,-0.5,74.60317460317461,71.38678476478559,-0.2762343635951616,-0.7780776854702438,-1.3142636572895228,-0.697694687814213,29.394039918140518,0.28125,0.6808404626830864,0.6500000000000004,-0.3331223755276618,1.6331223755276625,0.15843881223617018,1.1415611877638305,-0.3125,52.63157894736842,-18.492491255732794,0.49156118776383073,4,-0.21875,-0.921875,-1.7265625,-1.453125,1.5625,2,0.15860735009671179,-1.5,16.15625,-2.2,16.0,1.0,16.0,0.15860735009671179
6861,2000-04-13,16.65625,16.65625,16.15625,16.15625,144200.0,0.030947775628626717,1.0,-8.0,81.81818181818181,72.04857508174831,-0.6703673019587839,-1.240783666763603,-1.802305527034811,-1.197694687814213,30.313235215702093,0.5,0.7167112713970774,1.0859375,-0.020427718501792924,2.192302718501793,0.5327548907491035,1.6391201092508965,-0.6937499999999996,100.0,26.966803975999426,0.5531826092508967,4,-0.609375,-1.3125,-2.2265625,-1.953125,1.21875,3,0.11444652908067532,-8.0,16.15625,-1.5,16.15625,-2.2,16.0,0.11444652908067532
6862,2000-04-14,16.21875,16.6875,16.125,16.53125,247600.0,-0.026266416510318913,-1.25,-0.625,68.18181818181819,72.08810077344792,-0.2054865945444284,-0.7351427539470805,-1.3687664196405827,-0.760194687814213,31.76835210490544,0.5625,0.7352192920049134,0.5812500000000007,-0.510435080867861,1.6729350808678607,0.03540745956606983,1.1270925404339316,-0.11749999999999972,44.44444444444444,-27.444878438243833,0.5458425404339301,4,-0.15625,-0.859375,-1.7890625,-1.515625,1.5625,4,0.1522157996146436,1.0,16.65625,-8.0,16.15625,-1.5,16.15625,0.1522157996146436
6863,2000-04-17,16.5625,16.59375,16.125,16.15625,336400.0,0.021194605009633882,1.0,-1.3,71.71717171717171,72.8239710061735,-0.4495412000113106,-0.9841386157609833,-1.7045050919636218,-1.103944687814213,33.5863980629137,0.46875,0.7315642057537737,0.8328124999999993,-0.24348624881954706,1.9091112488195456,0.2946631255902261,1.3709618744097725,0.125,80.95238095238095,8.632798097021364,0.5381493744097727,4,-0.3125,-1.203125,-2.125,-1.859375,1.25,0,0.08679245283018866,-1.25,16.21875,1.0,16.65625,-8.0,16.15625,0.08679245283018866
6864,2000-04-18,16.625,16.8125,16.46875,16.5,158000.0,0.0037735849056603765,-2.6666666666666665,0.3076923076923077,71.13402061855669,73.76927744976173,-0.42987345970356117,-0.9631125122781317,-1.7550800275010499,-1.166444687814213,35.622851671205034,0.34375,0.6686431136585327,0.8109374999999996,-0.26845129970149983,1.8903262997014991,0.271243100149249,1.3506318998507503,-0.5,72.72727272727273,0.35209346039795264,0.5396943998507501,4,-0.296875,-1.1875,-2.2265625,-1.921875,0.9375,1,0.046992481203007586,1.0,16.5625,-1.25,16.21875,1.0,16.65625,0.046992481203007586
6865,2000-04-19,16.78125,16.78125,16.34375,16.5,156600.0,0.009398496240601517,2.111111111111111,2.25,70.83333333333333,73.81136499184926,-0.5455100310937304,-1.0138243217100857,-1.9003657604937807,-1.322694687814213,37.565406674316925,0.4375,0.6697687667342258,0.8671875,-0.1793990175969853,1.9137740175969835,0.34389424120150736,1.3904807587984926,-0.65625,95.45454545454545,22.01118816836292,0.5232932587984921,4,-0.453125,-1.234375,-2.4140625,-2.078125,0.96875,2,0.04841713221601496,-2.6666666666666665,16.625,1.0,16.5625,-1.25,16.21875,0.04841713221601496
6866,2000-04-20,16.8125,16.875,16.6875,16.78125,110800.0,0.0018621973929235924,1.4,0.1111111111111111,67.05882352941177,72.9624792528147,-0.5021979875448501,-0.9666521171967659,-1.91401769611603,-1.353944687814213,38.72119948730211,0.1875,0.6798556992683409,0.8171874999999993,-0.24410728859055553,1.8784822885905523,0.28654010570472366,1.347834894295275,-0.6737499999999983,91.66666666666666,20.690993364040978,0.5306473942952765,4,-0.453125,-1.046875,-2.3125,-2.109375,1.1875,3,0.05390334572490696,2.111111111111111,16.78125,-2.6666666666666665,16.625,1.0,16.5625,0.05390334572490696
6867,2000-04-24,16.78125,16.875,16.5625,16.5625,205000.0,-0.0018587360594795044,-1.8571428571428572,7.0,74.02597402597402,73.14665180540831,-0.38942571676452786,-0.8484588727918538,-1.859125315297181,-1.322694687814213,39.738639233423676,0.3125,0.6803152064505156,0.703125,-0.3303405228124916,1.7365905228124916,0.1863922385937542,1.2198577614062458,-0.6130499999999977,87.5,15.03044607134234,0.5167327614062461,4,-0.328125,-1.015625,-2.0859375,-2.078125,0.875,0,0.06517690875232773,1.4,16.8125,2.111111111111111,16.78125,-2.6666666666666665,16.625,0.06517690875232773
6868,2000-04-25,18.0,18.125,16.875,16.875,862200.0,0.07262569832402233,-1.2222222222222223,5.142857142857143,81.81818181818181,73.465631071756,-1.4467858717337165,-1.9480380352843376,-3.042605803423527,-2.541444687814213,41.01609377986992,1.34375,0.7052985176519257,1.7828124999999986,0.5144482210647467,3.0511767789352504,1.1486303605323727,2.4169946394676245,-1.8035279999999965,92.98245614035088,19.97239743379552,0.6341821394676257,4,-0.875,-1.609375,-3.2890625,-3.296875,-0.3125,1,-0.01215277777777779,-1.8571428571428572,16.78125,1.4,16.8125,2.111111111111111,16.78125,-0.01215277777777779
6869,2000-04-26,18.53125,18.6875,18.0,18.0,627200.0,0.02951388888888884,-1.588235294117647,0.4722222222222222,82.75862068965517,74.3717917480316,-1.7944151806224369,-2.3382847671716362,-3.5236264589287067,-3.072694687814213,42.63327935422127,0.6875,0.74197086003546,2.1484375,0.5957876269476543,3.7010873730523457,1.3721125634738272,2.924762436526173,-2.219066319999996,93.33333333333333,20.960193962910196,0.7763249365261731,4,-1.125,-1.828125,-3.8046875,-3.8125,-0.75,2,-0.038785834738617186,-1.2222222222222223,18.0,-1.8571428571428572,16.78125,1.4,16.8125,-0.038785834738617186
6870,2000-04-27,18.5,18.59375,18.4375,18.5,357600.0,-0.001686340640809414,-1.5,0.0,85.71428571428571,74.80469218093202,-1.5597677915799295,-2.1696938068191756,-3.4374448817536383,-3.041444687814213,44.03453919339053,0.15625,0.801989676091253,1.9593750000000014,0.22091445521060038,3.6978355447894042,1.0901447276052991,2.828605272394702,-1.997791014399997,91.17647058823529,16.777018777109873,0.8692302723947013,4,-1.09375,-1.78125,-3.7734375,-3.78125,-1.375,3,-0.05067567567567566,-1.588235294117647,18.53125,-1.2222222222222223,18.0,-1.8571428571428572,16.78125,-0.05067567567567566
6871,2000-04-28,18.5,18.5625,18.375,18.53125,404000.0,0.0,3.0,-100.0,85.71428571428571,76.75274412898399,-1.420062620202188,-2.0404960764019755,-3.381380734453849,-3.041444687814213,45.14596547490092,0.1875,0.8418128887164436,1.8109375000000014,-0.06608717439548073,3.6879621743954836,0.8724251628022586,2.7494498371977425,-1.8229677332479959,91.17647058823529,14.588684421120135,0.9385123371977411,4,-1.09375,-1.765625,-3.7734375,-3.78125,-1.28125,4,-0.04054054054054057,-1.5,18.5,-1.588235294117647,18.53125,-1.2222222222222223,18.0,-0.04054054054054057
6872,2000-05-01,18.71875,18.71875,18.375,18.40625,487200.0,0.011824324324324342,1.2,-10.0,86.5546218487395,78.40134969915817,-1.393427906122941,-2.1478589503194954,-3.545405946946552,-3.260194687814213,46.03982648431491,0.34375,0.9238612267912494,1.8890625000000014,-0.15501139192707214,3.933136391927073,0.8670255540364664,2.911099445963538,-1.8808803145881576,100.0,20.684411553035446,1.0220369459635361,5,-1.1875,-1.828125,-3.9921875,-4.0,-1.40625,0,-0.03839732888146907,3.0,18.5,-1.5,18.5,-1.588235294117647,18.53125,-0.03839732888146907
6873,2000-05-02,18.3125,18.71875,18.25,18.59375,298800.0,-0.02170283806343909,-1.3076923076923077,-0.9,77.16535433070867,79.07149788939728,-0.7966066213995724,-1.612624941459508,-3.0749268579167524,-2.853944687814213,46.769031636283856,0.46875,0.9339311619562451,1.3484374999999993,-0.7154351492930715,3.4123101492930683,0.31650117535346567,2.380373824646533,-1.286542283129343,43.47826086956522,-36.12861391188534,1.0319363246465345,5,-0.78125,-1.421875,-3.578125,-3.59375,-1.03125,1,-0.03583617747440271,1.2,18.71875,3.0,18.5,-1.5,18.5,-0.03583617747440271
6874,2000-05-03,18.125,18.3125,18.0,18.25,359600.0,-0.010238907849829393,1.5,0.4444444444444444,73.68421052631578,79.38826202195091,-0.4179023960822619,-1.3101683556832135,-2.831104315830842,-2.666444687814213,47.86166209267398,0.3125,1.015015759478466,1.0453125000000014,-1.0059903393720369,3.0966153393720397,0.01966108031398406,2.070963919686019,-0.9297630548164086,17.391304347826086,-62.91674870518799,1.025651419686019,5,-0.484375,-1.234375,-3.3359375,-3.40625,-0.4375,2,-0.024137931034482807,-1.3076923076923077,18.3125,1.2,18.71875,3.0,18.5,-0.024137931034482807
6875,2000-05-04,18.5,18.5625,18.03125,18.0625,241400.0,0.020689655172413834,-1.125,-3.5,72.86821705426357,80.03375019137887,-0.584974739927663,-1.5816706214574694,-3.1362035118987706,-3.041444687814213,48.608239436060586,0.53125,1.0702320601800537,1.3031250000000014,-0.7933456400846239,3.399595640084627,0.25488967995768874,2.351360320042314,-1.1524117493347674,69.56521739130434,-7.91105781160077,1.0482353200423125,5,-0.859375,-1.515625,-3.6171875,-3.78125,-0.90625,3,-0.038851351351351315,1.5,18.125,-1.3076923076923077,18.3125,1.2,18.71875,-0.038851351351351315
6876,2000-05-05,18.5,18.5,18.1875,18.375,153000.0,0.0,4.0,0.2857142857142857,81.73913043478261,80.8907675701354,-0.35808632484419434,-1.4596086526591847,-3.054787154470189,-3.041444687814213,49.290650485401876,0.3125,1.1363274955838136,1.1781250000000014,-0.9159907378913417,3.2722407378913445,0.13106713105432988,2.225182868945673,-1.0152955744012893,69.56521739130434,-11.589963166147896,1.0470578689456715,5,-0.703125,-1.421875,-3.5859375,-3.78125,-0.75,4,-0.07432432432432434,-1.125,18.5,1.5,18.125,-1.3076923076923077,18.3125,-0.07432432432432434
6877,2000-05-08,18.65625,18.71875,18.1875,18.1875,412400.0,0.008445945945946054,-1.2666666666666666,3.75,80.73394495412845,80.7702968074628,-0.24629831547412806,-1.4826731591392566,-3.125119094435476,-3.197694687814213,50.09307506597626,0.53125,1.2087271900442111,1.2015625000000014,-0.8764270830433887,3.2795520830433897,0.16256770847830637,2.2405572915216965,-1.0481410169611607,91.30434782608695,9.705322541851558,1.0389947915216944,5,-0.296875,-1.578125,-3.6640625,-3.859375,-1.375,0,-0.07705192629815749,4.0,18.5,-1.125,18.5,1.5,18.125,-0.07705192629815749
6878,2000-05-09,18.5,18.5625,18.28125,18.5625,166200.0,-0.008375209380234505,8.0,-0.13333333333333333,76.78571428571429,80.10664054035826,-0.013035420240861129,-1.1905673003088886,-2.894077014153801,-3.041444687814213,51.33602189103952,0.375,1.3095213914516286,0.9203125000000014,-1.088864124201276,2.929489124201279,-0.0842758121006355,1.9249008121006383,-0.7808269152650453,69.56521739130434,-12.61256310635919,1.0045883121006383,5,-0.140625,-1.421875,-3.3984375,-3.609375,-0.71875,1,-0.06418918918918914,-1.2666666666666666,18.65625,4.0,18.5,-1.125,18.5,-0.06418918918918914
6879,2000-05-10,18.3125,18.46875,18.21875,18.46875,113600.0,-0.010135135135135087,2.2,2.5,71.68141592920354,78.5474327864602,0.15664455558419377,-0.8782732835689977,-2.6364513897156545,-2.853944687814213,52.38276821574909,0.28125,1.4069215436155673,0.625,-1.291857351307904,2.541857351307904,-0.33342867565395196,1.583428675653952,-0.4933692237385401,40.909090909090914,-37.95387628450913,0.958428675653952,5,0.046875,-1.234375,-3.1875,-3.40625,-0.59375,2,-0.05631399317406138,8.0,18.5,-1.2666666666666666,18.65625,4.0,18.5,-0.05631399317406138
6880,2000-05-11,18.71875,18.75,18.34375,18.4375,302600.0,0.022184300341296925,1.3636363636363635,-1.8,74.4,77.29028992931737,-0.24061590467976757,-1.1412146680345536,-2.959357221078509,-3.260194687814213,53.15200043908599,0.4375,1.367339989877415,0.9031249999999993,-0.923206075508606,2.7294560755086046,-0.010040537754303358,1.816290537754302,-0.8096573013646875,94.44444444444444,16.49050111502727,0.9131655377543022,5,-0.34375,-1.4375,-3.546875,-3.78125,-0.96875,3,-0.05509181969949917,2.2,18.3125,8.0,18.5,-1.2666666666666666,18.65625,-0.05509181969949917
6881,2000-05-12,18.5625,18.84375,18.3125,18.75,183800.0,-0.008347245409014992,1.8333333333333333,-0.6666666666666666,72.09302325581396,75.68344564121453,-0.08333109605510458,-0.8799461040076508,-2.7218751849501626,-3.103944687814213,53.65110298654474,0.53125,1.2716963428942911,0.6515625000000007,-1.1180962306671063,2.4212212306671077,-0.233266865333551,1.5363918653335524,-0.5524984252009233,57.14285714285714,-18.79377078930999,0.8848293653335526,5,-0.140625,-1.21875,-3.1796875,-3.484375,-0.78125,4,-0.05218855218855223,1.3636363636363635,18.71875,2.2,18.3125,8.0,18.5,-0.05218855218855223
6882,2000-05-15,18.6875,18.71875,18.40625,18.4375,126200.0,0.006734006734006703,1.0,-1.3333333333333333,61.70212765957447,73.96530934442185,-0.23828867804157028,-0.8543114433351313,-2.76654554942362,-3.228944687814213,54.17717765584891,0.3125,1.1698527086315131,0.6531249999999993,-0.9567361618789718,2.2629861618789704,-0.15180558093948449,1.458055580939483,-0.5607736456727928,75.0,1.1691761496531967,0.8049305809394854,5,-0.265625,-1.34375,-3.2734375,-3.578125,-1.15625,0,-0.050167224080267525,1.8333333333333333,18.5625,1.3636363636363635,18.71875,2.2,18.3125,-0.050167224080267525
6883,2000-05-16,18.0,18.5625,18.0,18.5625,742000.0,-0.03678929765886285,1.0,-2.25,41.41414141414141,70.3797461097358,0.4472551623023122,-0.056492127643636536,-1.9899369753793152,-2.541444687814213,54.202488722509635,0.6875,1.046512007229996,-0.10624999999999929,-1.5602316023595328,1.3477316023595343,-0.8332408011797661,0.6207408011797675,0.84375,0.0,-68.415918981081,0.7269908011797663,5,0.421875,-0.65625,-2.5859375,-2.890625,-0.875,1,-0.03993055555555558,1.0,18.6875,1.8333333333333333,18.5625,1.3636363636363635,18.71875,-0.03993055555555558
6884,2000-05-17,17.40625,18.0,17.375,18.0,268200.0,-0.03298611111111116,1.105263157894737,1.0555555555555556,35.04273504273503,66.17691477512153,1.0374248910053048,0.6311473974184807,-1.3212075177559903,-1.947694687814213,53.24784352553049,0.625,0.8701102352907739,-0.7390624999999993,-2.061514587232768,0.5833895872327695,-1.4002885436163837,-0.07783645638361492,1.4206250000000011,2.127659574468085,-60.78983394644854,0.661226043616385,5,0.703125,0.03125,-1.9453125,-2.296875,0.09375,2,0.021543985637342944,1.0,18.0,1.0,18.6875,1.8333333333333333,18.5625,0.021543985637342944
6885,2000-05-18,17.59375,18.0,17.375,17.375,176400.0,0.010771992818671361,-4.714285714285714,-0.3684210526315789,38.21138211382114,61.3404982950147,0.7910408106419382,0.5350723137772526,-1.4340331198978937,-2.135194687814213,52.82596493186137,0.625,0.7547050456117574,-0.5921875000000014,-1.7814132197437331,0.5970382197437303,-1.1868003598718673,0.00242535987186443,1.1750500000000024,14.893617021276595,-42.61315097501953,0.5946128598718654,5,0.515625,-0.109375,-2.0703125,-2.484375,-0.0625,3,0.007104795737122638,1.105263157894737,17.40625,1.0,18.0,1.0,18.6875,0.007104795737122638
6886,2000-05-19,17.71875,17.75,17.28125,17.53125,136800.0,0.007104795737122638,2.75,0.8571428571428571,36.666666666666664,56.444134040852276,0.6074456667502126,0.5074654439416619,-1.483381456868429,-2.260194687814213,52.13559495200173,0.46875,0.6631654147904555,-0.5124999999999993,-1.539359673701174,0.5143596737011755,-1.0259298368505867,0.0009298368505881172,0.9942980000000006,30.434782608695656,-20.800601701691562,0.5134298368505866,5,0.34375,-0.234375,-2.1328125,-2.5625,-0.71875,4,0.0017636684303350414,-4.714285714285714,17.59375,1.105263157894737,17.40625,1.0,18.0,0.0017636684303350414
6887,2000-05-22,17.875,18.0,17.71875,17.8125,145200.0,0.008818342151675429,-1.25,0.3333333333333333,43.75,52.773499120217366,0.36735212162461295,0.4609931818165478,-1.555567206606078,-2.416444687814213,52.15170550374317,0.28125,0.549864937258107,-0.4109374999999993,-1.2020983206167344,0.3802233206167358,-0.8065179103083651,-0.015357089691633519,0.75214012,46.34146341463415,-5.632448668204162,0.3955804103083667,5,0.1875,-0.390625,-2.1796875,-2.609375,-0.65625,0,-0.005244755244755206,2.75,17.71875,-4.714285714285714,17.59375,1.105263157894737,17.40625,-0.005244755244755206
6888,2000-05-23,17.78125,18.0,17.625,17.875,192000.0,-0.005244755244755206,1.1818181818181819,-1.5,44.95412844036698,49.80380051034663,0.38937218502658766,0.5665626689078742,-1.3710645065939744,-2.322694687814213,50.44467259439052,0.375,0.39952179760038575,-0.4937499999999986,-1.3072867878978514,0.3197867878978542,-0.900518393948925,-0.08698160605107219,0.7651367128000004,69.56521739130434,12.670864067039773,0.40676839394892567,5,0.28125,-0.296875,-2.0703125,-2.5,-0.78125,1,-0.01405975395430581,-1.25,17.875,2.75,17.71875,-4.714285714285714,17.59375,-0.01405975395430581
6889,2000-05-24,17.8125,18.4375,17.6875,17.84375,181800.0,0.0017574692442883233,-4.333333333333333,0.3333333333333333,38.775510204081634,45.8455238663557,0.31261308129715104,0.504574624026862,-1.3194019051156438,-2.353944687814213,48.470998802030124,0.75,0.24030238870977172,-0.4265624999999993,-1.2557868819726288,0.4026618819726302,-0.841174690986314,-0.011950309013684546,0.6579785100319988,45.94594594594595,-8.95957002600423,0.414612190986315,5,0.25,-0.21875,-2.0078125,-2.53125,-1.40625,2,-0.038596491228070184,1.1818181818181819,17.78125,-1.25,17.875,2.75,17.71875,-0.038596491228070184
6890,2000-05-25,17.5625,17.78125,17.53125,17.71875,91800.0,-0.01403508771929829,-1.2857142857142858,5.0,35.84905660377359,41.81841646057343,0.4261667399135618,0.717526243880215,-1.0027963727633846,-2.103944687814213,46.2425194624169,0.28125,0.09020420443014388,-0.6296874999999993,-1.5016924775781355,0.24231747757813693,-1.0656899887890674,-0.19368501121093118,0.875,24.324324324324326,-27.54016196457165,0.4360024887890688,5,0.4375,0.03125,-1.6796875,-2.21875,-0.46875,3,-0.003558718861209953,-4.333333333333333,17.8125,1.1818181818181819,17.78125,-1.25,17.875,-0.003558718861209953
6891,2000-05-26,17.75,17.9375,17.5625,17.625,128600.0,0.01067615658362997,-2.0,-0.8,36.44859813084113,39.01246873515861,0.12437228763731767,0.4964082963399292,-1.1382726428560943,-2.2543321057536367,44.213631105637425,0.375,-0.028547121441761192,-0.4046875000000014,-1.2854194305853675,0.4760444305853646,-0.8450534652926862,0.03567846529268337,0.6875,24.137931034482758,-21.798407994249654,0.44036596529268335,5,0.171875,-0.046875,-1.8125,-2.40625,-0.59375,4,-0.01232394366197187,-1.2857142857142858,17.5625,-4.333333333333333,17.8125,1.1818181818181819,17.78125,-0.01232394366197187
6892,2000-05-30,18.0,18.0,17.1875,17.875,151200.0,0.014084507042253502,12.0,1.0,42.72727272727273,39.15837221439543,-0.2608348870658652,0.20005750017514146,-1.3161523139437605,-2.4783623199629865,41.6102711093298,0.8125,-0.20447670405982166,-0.11874999999999858,-0.960359126051177,0.7228591260511799,-0.539554563025586,0.30205456302558886,0.36812499999999915,65.0,21.141586864064422,0.4208045630255886,5,-0.1875,-0.296875,-1.9375,-2.625,-0.8125,1,-0.05555555555555558,-2.0,17.75,-1.2857142857142858,17.5625,-4.333333333333333,17.8125,-0.05555555555555558
6893,2000-05-31,17.65625,18.15625,17.5625,18.0,169800.0,-0.01909722222222221,-1.2352941176470589,-2.75,40.8695652173913,39.80579778935724,0.03243745832170575,0.5187169618952368,-0.8977522499427799,-2.1118746934509627,39.42671247028375,0.59375,-0.3813402621295232,-0.4296875,-1.2904444629936762,0.4310694629936762,-0.8600659814968381,0.0006909814968381056,0.6174250000000008,37.5,-6.453411961281141,0.430378481496839,5,0.15625,0.203125,-1.546875,-2.28125,-0.25,2,-0.024778761061946875,12.0,18.0,-2.0,17.75,-1.2857142857142858,17.5625,-0.024778761061946875
6894,2000-06-01,17.6875,17.875,17.65625,17.71875,143000.0,0.001769911504424737,-3.6666666666666665,0.09090909090909091,33.98058252427184,39.335708946073986,0.05059935761072154,0.47749123469176524,-0.8595019808444277,-2.1229683532237154,37.99872973601167,0.21875,-0.5110803782420703,-0.3765624999999986,-1.255191019715749,0.5020660197157518,-0.815876759857872,0.06275175985787484,0.49928099999999986,51.61290322580645,13.466030488064831,0.4393142598578748,6,0.125,0.328125,-0.9296875,-1.6875,-0.0625,3,-0.03886925795053009,-1.2352941176470589,17.65625,12.0,18.0,-2.0,17.75,-0.03886925795053009
6895,2000-06-02,17.78125,18.0625,17.6875,17.8125,126400.0,0.005300353356890497,-2.4285714285714284,1.0,37.62376237623763,39.44205291380409,-0.01537343216989484,0.3448120811642923,-0.8761922083910463,-2.1938163365826835,36.3362195281661,0.375,-0.518531200462661,-0.2468749999999993,-1.109069835411649,0.6153198354116505,-0.6779724177058242,0.1842224177058256,0.375,61.29032258064516,24.491022230054433,0.43109741770582466,6,0.03125,0.234375,-0.7265625,-1.5,-0.3125,4,-0.0773286467486819,-3.6666666666666665,17.6875,-1.2352941176470589,17.65625,12.0,18.0,-0.0773286467486819
6896,2000-06-05,17.125,17.78125,17.0,17.78125,250600.0,-0.03690685413005268,1.380952380952381,21.0,28.813559322033896,37.78244839403008,0.6121723790861253,0.9410151419379105,-0.16201596814443775,-1.5157530088929505,34.02181081603303,0.78125,-0.46206931747102686,-0.8343750000000014,-1.755414708555957,0.0866647085559542,-1.2948948542779775,-0.3738551457220254,0.9537499999999994,10.81081081081081,-20.28241062547465,0.46051985427797704,6,0.59375,0.796875,-0.0625,-0.84375,0.375,0,-0.0018248175182481452,-2.4285714285714284,17.78125,-3.6666666666666665,17.6875,-1.2352941176470589,17.65625,-0.0018248175182481452
6897,2000-06-06,17.21875,17.46875,17.1875,17.25,118000.0,0.005474452554744547,-5.0,0.047619047619047616,37.37373737373737,36.94018271996012,0.464378076941216,0.7737183896450972,-0.19354116104828023,-1.5879210231108996,31.344131200945025,0.34375,-0.4269797150642276,-0.6687499999999993,-1.585157459364524,0.24765745936452532,-1.1269537296822598,-0.21054627031773876,0.84375,18.91891891891892,-15.442006417681405,0.45820372968226164,6,0.5,0.703125,-0.1484375,-0.9375,0.25,1,-0.003629764065335772,1.380952380952381,17.125,-2.4285714285714284,17.78125,-3.6666666666666665,17.6875,-0.003629764065335772
6898,2000-06-07,17.3125,17.5,17.21875,17.21875,61200.0,0.005444646098003547,-5.0,-3.0,48.192771084337345,37.98654503998854,0.3320633595714675,0.6181344544320879,-0.22571633513771872,-1.6593247810701186,28.545031087398776,0.28125,-0.39251187136212096,-0.515625,-1.418721828462452,0.3874718284624521,-0.967173414231226,-0.06407658576877395,0.6437500000000007,29.411764705882355,-8.653578548200748,0.45154841423122627,6,0.265625,0.609375,-0.1015625,-1.015625,-0.90625,2,-0.0072202166064981865,-5.0,17.21875,1.380952380952381,17.125,-2.4285714285714284,17.78125,-0.0072202166064981865
6899,2000-06-08,17.28125,17.4375,17.0625,17.4375,99600.0,-0.0018050541516245744,3.8,-1.6666666666666667,43.58974358974359,38.84662137176298,0.3129396122521193,0.5988688137663658,-0.13198509743487108,-1.6051844193945293,25.87355929673098,0.375,-0.40661248176504117,-0.4953125000000007,-1.3997230651719974,0.409098065171996,-0.9475177825859973,-0.04310721741400414,0.5793749999999989,26.47058823529412,-13.925775802345324,0.4522052825859982,6,0.296875,0.640625,-0.0703125,-0.984375,-1.0625,3,0.00723327305605781,-5.0,17.3125,-5.0,17.21875,1.380952380952381,17.125,0.00723327305605781
6900,2000-06-09,17.6875,17.96875,17.21875,17.21875,178800.0,0.02350813743218816,-2.2,-3.0,49.42528735632183,40.28847573014973,-0.08237731526756065,0.1174189903058327,-0.47377471160549334,-1.9834544793268982,22.953157082293902,0.75,-0.41173573322882717,-0.03750000000000142,-0.8258819205382473,0.7508819205382444,-0.43169096026912257,0.35669096026911973,-0.6875,70.96774193548387,28.100485074889818,0.39419096026912265,6,-0.109375,0.234375,-0.421875,-1.390625,-1.6875,4,-0.0035335689045936647,3.8,17.28125,-5.0,17.3125,-5.0,17.21875,-0.0035335689045936647
6901,2000-06-12,17.59375,17.875,17.5,17.6875,730200.0,-0.005300353356890497,-1.6666666666666667,-0.2,44.70588235294118,40.50832124411288,-0.014664335889200686,0.1421600767996054,-0.32136928565585166,-1.8624846064555385,19.773795754086898,0.375,-0.40128554936378436,-0.08281249999999929,-0.7666469266167866,0.601021926616788,-0.42472971330839115,0.2591047133083926,-0.5743749999999999,58.620689655172406,15.523984704734495,0.34191721330839314,6,-0.015625,0.328125,-0.28125,-1.296875,-1.59375,0,-0.007104795737122527,-2.2,17.6875,3.8,17.28125,-5.0,17.3125,-0.007104795737122527
6902,2000-06-13,17.75,17.75,17.625,17.6875,62600.0,0.008880994671403242,3.0,-0.6666666666666666,49.425287356321846,41.458957037327394,-0.23479767418231745,-0.09267789061546239,-0.42802809364733463,-1.9923256995215084,16.42261778905526,0.15625,-0.35211713166046366,0.12031250000000071,-0.37401178294644666,0.6146367829464481,-0.12684964147322475,0.36747464147322617,-0.7116374999999984,75.86206896551724,34.621643343010064,0.24716214147322424,6,-0.21875,0.171875,-0.3125,-1.453125,-1.78125,1,-0.014084507042253502,-1.6666666666666667,17.59375,-2.2,17.6875,3.8,17.28125,-0.014084507042253502
6903,2000-06-14,17.28125,17.8125,17.28125,17.78125,116600.0,-0.026408450704225372,-1.125,-8.0,41.584158415841586,42.30379880305736,0.1957497182206005,0.3367285067958683,0.0949555606673087,-1.4996244425307879,14.126251456308408,0.53125,-0.3294208378712895,-0.3125,-0.7978952540266278,0.17289525402662775,-0.5551976270133139,-0.06980237298668612,-0.22427974999999734,24.137931034482758,-15.825379290615214,0.2426976270133136,6,0.25,0.640625,0.4375,-0.984375,-1.53125,2,0.010849909584086825,3.0,17.75,-1.6666666666666667,17.59375,-2.2,17.6875,0.010849909584086825
6904,2000-06-15,17.78125,17.78125,17.28125,17.28125,128000.0,0.02893309222423146,1.0,-1.0,53.211009174311926,44.03571511395451,-0.32358137479427285,-0.14096427539378453,-0.3499271710723306,-1.9720235786430607,13.531047796889162,0.5,-0.34056474093179645,0.1687499999999993,-0.3151180496516375,0.6526180496516361,-0.07318402482581732,0.4106840248258159,-0.7060441549999972,75.0,31.69285211309152,0.24193402482581836,6,-0.296875,0.140625,-0.0625,-1.484375,-2.125,3,-0.0773286467486819,-1.125,17.28125,3.0,17.75,-1.6666666666666667,17.59375,-0.0773286467486819
6905,2000-06-16,17.71875,17.78125,17.59375,17.65625,185200.0,-0.0035149384885764245,1.0,0.125,49.52380952380952,46.3368540252629,-0.30271282600213567,-0.07232771160748896,-0.24298154497769886,-1.8830038865799352,12.903678592119716,0.1875,-0.31917016510828944,0.10000000000000142,-0.3860724713130885,0.5860724713130914,-0.14303623565654533,0.34303623565654817,-0.6256732718999984,73.68421052631578,26.797605542306364,0.2430362356565453,6,-0.203125,0.203125,0.0,-1.421875,-2.0,4,-0.08465608465608465,1.0,17.78125,-1.125,17.28125,3.0,17.75,-0.08465608465608465
6906,2000-06-19,17.75,17.78125,17.6875,17.71875,88400.0,0.0017636684303350414,1.0,0.5,45.91836734693877,47.286257355618616,-0.263715714546354,-0.10658096216566548,-0.22346924345221453,-1.8897781111275531,12.491080297326874,0.09375,-0.2755041606158173,0.1296874999999993,-0.35793689371108073,0.6173118937110793,-0.11412469685554072,0.3734996968555393,-0.6394098064619982,88.23529411764706,41.83719204306733,0.24381219685554056,6,-0.234375,0.171875,0.078125,-1.421875,-2.0625,0,-0.09859154929577463,1.0,17.71875,1.0,17.78125,-1.125,17.28125,-0.09859154929577463
6907,2000-06-20,17.78125,17.875,17.6875,17.75,169600.0,0.0017605633802817433,-1.4,1.0,52.272727272727266,47.73958582099528,-0.23108511004485877,-0.15306217167444913,-0.2025472055038442,-1.8961221355431572,11.655770340181618,0.1875,-0.25333654710935605,0.16562499999999858,-0.3134176994483191,0.6446676994483163,-0.07389634972415848,0.40514634972415564,-0.6534966103327591,84.21052631578947,35.171377243319654,0.23952134972415884,6,-0.265625,0.078125,0.1015625,-1.40625,-2.03125,1,-0.10017574692442888,1.0,17.75,1.0,17.71875,1.0,17.78125,-0.10017574692442888
6908,2000-06-21,17.53125,18.0,17.5,17.71875,75000.0,-0.01405975395430581,-3.0,-6.0,47.368421052631575,48.15943887242728,0.05946068932471249,0.08142272756713709,0.0977954850060101,-1.6224170473794999,11.00078859884152,0.5,-0.13629854497922267,-0.07187499999999858,-0.5457396403440704,0.40198964034407325,-0.3088073201720327,0.16505732017203556,-0.3866766781261042,34.78260869565217,-13.355503463711344,0.23693232017203567,6,0.078125,0.25,0.3515625,-1.15625,-1.78125,2,-0.089126559714795,-1.4,17.78125,1.0,17.75,1.0,17.71875,-0.089126559714795
6909,2000-06-22,17.125,17.53125,17.125,17.53125,129800.0,-0.02317290552584672,1.0,2.1666666666666665,39.99999999999999,47.11218472172485,0.49306704789679756,0.4569543787409813,0.5456682970728721,-1.1955815712054925,9.828554336051504,0.40625,-0.07900733717266561,-0.4437500000000014,-0.9521498374673634,0.06464983746736053,-0.6979499187336806,-0.18955008126632222,0.875,0.0,-44.554634570283,0.25419991873368036,6,0.4375,0.59375,0.7578125,-0.75,-1.25,3,-0.08029197080291972,-3.0,17.53125,-1.4,17.78125,1.0,17.75,-0.08029197080291972
6910,2000-06-23,17.5,17.6875,17.09375,17.09375,111400.0,0.021897810218978186,-1.9230769230769231,-1.0,56.25,48.39486446028694,0.09909394388613535,0.08119485984015995,0.21750681412172668,-1.5481054739032238,8.871489076261968,0.59375,-0.059332101708744034,-0.06562500000000071,-0.5749540865649152,0.4437040865649138,-0.3202895432824562,0.18903954328245476,0.5,44.827586206896555,-3.830368650654755,0.2546645432824569,6,0.046875,0.21875,0.2734375,-1.125,-1.46875,4,-0.10535714285714282,1.0,17.125,-3.0,17.53125,-1.4,17.78125,-0.10535714285714282
6911,2000-06-26,17.53125,17.65625,17.375,17.4375,77000.0,0.0017857142857142794,-1.5714285714285714,0.23076923076923078,55.319148936170215,49.049737969158976,0.06486748981522084,0.03448441835362814,0.21830520710801693,-1.5569684509940451,7.592286437078233,0.28125,-0.020087225628440564,-0.0234375,-0.5254380209422713,0.4785630209422713,-0.27443776047113744,0.22756276047113744,0.432500000000001,48.275862068965516,-3.972701385410467,0.2510002604711363,6,0.015625,0.1875,0.265625,-1.125,-1.4375,0,-0.10338680926916222,-1.9230769230769231,17.5,1.0,17.125,-3.0,17.53125,-0.10338680926916222
6912,2000-06-27,17.0,17.59375,17.0,17.5625,162800.0,-0.030303030303030276,-1.1111111111111112,-6.0,45.370370370370374,49.470428186328846,0.5347797279646898,0.5132924434772903,0.7901952875981841,-1.0116820508134623,7.493904216895662,0.59375,-0.04116306571108552,-0.5046874999999993,-1.0189875321080244,0.009612532108025817,-0.7618375160540118,-0.24753748394598674,0.9289500000000004,0.0,-52.85960137131369,0.2571500160540119,6,0.5,0.71875,0.7734375,-0.5625,-0.625,1,-0.07720588235294112,-1.5714285714285714,17.53125,-1.9230769230769231,17.5,1.0,17.125,-0.07720588235294112
6913,2000-06-28,17.21875,17.21875,16.71875,17.03125,329200.0,0.012867647058823595,4.333333333333333,-0.3333333333333333,49.12280701754386,49.01618350224351,0.3422198361136495,0.2741408355720871,0.6043833872448694,-1.2109893425668972,7.286635268274547,0.5,-0.03637582347547408,-0.2640625000000014,-0.7883394927543819,0.260214492754379,-0.5262009963771916,-0.001924003622811199,0.6544629999999998,51.61290322580645,-4.39534032918224,0.2621384963771909,6,0.140625,0.359375,0.5546875,-0.78125,-0.71875,2,-0.0852994555353902,-1.1111111111111112,17.0,-1.5714285714285714,17.53125,-1.9230769230769231,17.5,-0.0852994555353902
6914,2000-06-29,17.0,17.375,16.9375,17.15625,102000.0,-0.012704174228675091,-2.111111111111111,-0.8333333333333334,39.81481481481481,47.9374063123552,0.49002684914355754,0.46245447978649423,0.8521938349727556,-0.9723743484918934,6.912829609403157,0.4375,-0.06648625464021052,-0.4484375000000007,-1.0053450061396987,0.10847000613969726,-0.7268912530698479,-0.1699837469301535,0.7808559600000002,29.03225806451613,-24.04752738666078,0.27845375306984815,6,0.359375,0.578125,0.7734375,-0.5625,-0.4609375,3,-0.07352941176470584,4.333333333333333,17.21875,-1.1111111111111112,17.0,-1.5714285714285714,17.53125,-0.07352941176470584
6915,2000-06-30,16.40625,17.25,16.28125,16.9375,425400.0,-0.03492647058823528,-1.48,3.4,34.67741935483872,46.688412091010754,0.9812036604787941,0.9991375043011494,1.463666844132863,-0.3635072285507164,6.5479044028873306,0.96875,-0.047043843866202195,-0.9734374999999993,-1.677419068893748,-0.26945593110625055,-1.3254282844468754,-0.6214467155531231,1.2896374832,9.090909090909092,-41.49980706010878,0.35199078444687454,6,0.734375,0.8125,1.421875,0.03125,-0.28125,4,-0.0323809523809524,-2.111111111111111,17.0,4.333333333333333,17.21875,-1.1111111111111112,17.0,-0.0323809523809524
6916,2000-07-03,17.09375,17.125,16.59375,16.59375,102600.0,0.04190476190476189,-1.125,-0.9411764705882353,42.55319148936171,45.60846367063681,0.21325062379428772,0.32588456458987736,0.801236638380967,-1.0287450172758135,7.773645822665376,0.71875,-0.09770710890553502,-0.2843750000000007,-0.9908709399443829,0.4221209399443815,-0.6376229699721918,0.06887296997219039,0.4606737348800003,61.904761904761905,13.911279796406703,0.35324796997219027,7,0.046875,0.125,0.703125,-0.640625,-1.125,0,-0.0621572212065814,-1.48,16.40625,-2.111111111111111,17.0,4.333333333333333,17.21875,-0.0621572212065814
6917,2000-07-05,17.15625,17.65625,17.15625,17.21875,142200.0,0.003656307129798808,-15.0,-0.125,48.4375,45.7272502203444,0.05897258495289037,0.27242975837599914,0.7660570079734335,-1.0653995207986782,8.585492058462115,0.5625,-0.1314656086398429,-0.21875,-0.9287583394617727,0.49125833946177266,-0.5737541697308863,0.13625416973088633,-0.875,63.63636363636363,12.103776026029173,0.3550041697308858,7,-0.171875,0.0625,0.65625,-0.59375,-1.1484375,2,-0.06193078324225865,-1.125,17.09375,-1.48,16.40625,-2.111111111111111,17.0,-0.06193078324225865
6918,2000-07-06,17.1875,17.4375,17.15625,17.28125,115800.0,0.0018214936247722413,-2.6,1.5,41.5929203539823,45.90424137078688,-0.02924124414940721,0.24383654147899136,0.7237638257944248,-1.071856838703873,9.3744967756201,0.28125,-0.15760302674515714,-0.18124999999999858,-0.8957612425913766,0.5332612425913794,-0.5385056212956876,0.17600562129569042,-0.8787500000000001,65.9090909090909,16.628470189680726,0.3572556212956882,7,-0.203125,0.03125,0.5703125,-0.4375,-0.78125,3,-0.047272727272727244,-15.0,17.15625,-1.125,17.09375,-1.48,16.40625,-0.047272727272727244
6919,2000-07-07,17.40625,17.625,17.21875,17.21875,119000.0,0.012727272727272698,-3.3333333333333335,-2.0,45.76271186440678,44.73898713349875,-0.22786259392509933,0.036819120080487266,0.4791584556495323,-1.2602986486446603,9.92970064865482,0.4375,-0.20890146887639105,0.03125,-0.68222463348852,0.74472463348852,-0.32548731674425824,0.38798731674425824,-1.0705500000000008,81.81818181818183,34.15284175848635,0.35673731674426,7,-0.4375,-0.234375,0.4296875,-0.65625,-0.96875,4,-0.05206463195691202,-2.6,17.1875,-15.0,17.15625,-1.125,17.09375,-0.05206463195691202
6920,2000-07-10,17.625,17.75,17.375,17.4375,159200.0,0.012567324955116588,-1.4,1.0,48.387096774193544,43.96875911550134,-0.4771992676991772,-0.19695108610000744,0.2375693329283095,-1.4451648496851348,9.789747332966039,0.375,-0.2224224271356512,0.2531250000000007,-0.4551148029065075,0.9613648029065089,-0.10099490145325518,0.6072449014532566,-1.2628890000000013,89.1891891891892,44.728377641372816,0.35411990145325484,7,-0.609375,-0.453125,0.2890625,-0.875,-1.1875,0,-0.06161347517730498,-3.3333333333333335,17.40625,-2.6,17.1875,-15.0,17.15625,-0.06161347517730498
6921,2000-07-11,17.46875,17.75,17.375,17.75,123000.0,-0.00886524822695034,1.6666666666666667,-1.5,46.09374999999999,44.049134629904636,-0.36961633792876114,-0.053277494095326006,0.3686936783208523,-1.2555956418337715,9.642230766192595,0.375,-0.17779342950252186,0.10312499999999858,-0.5990508945179656,0.8053008945179627,-0.2479629472589835,0.45421294725898065,-1.0511234400000014,52.63157894736842,12.653608561383827,0.3510879472589825,7,-0.453125,-0.328125,0.4453125,-0.6875,-1.0625,1,-0.07692307692307687,-1.4,17.625,-3.3333333333333335,17.40625,-2.6,17.1875,-0.07692307692307687
6922,2000-07-12,17.5,17.84375,17.4375,17.46875,87200.0,0.0017889087656528524,-7.666666666666667,-0.1111111111111111,49.586776859504134,44.100686834566886,-0.36038048724254423,-0.10984920636468942,0.3051110696342185,-1.255501320565923,9.407354411419133,0.40625,-0.22447638903216216,0.14687500000000142,-0.5351004104997585,0.8288504104997614,-0.19411270524987856,0.4878627052498814,-1.0290785024000009,50.0,8.977998953871378,0.3409877052498794,7,-0.4375,-0.359375,0.3203125,-0.703125,-1.1875,2,-0.08750000000000002,1.6666666666666667,17.46875,-1.4,17.625,-3.3333333333333335,17.40625,-0.08750000000000002
6923,2000-07-13,17.46875,17.65625,17.46875,17.53125,166600.0,-0.0017857142857142794,-5.0,-2.0,55.04587155963303,45.793026472880015,-0.32401195089306256,-0.06728149905190506,0.316095360313831,-1.1862838486148775,9.96295637490743,0.1875,-0.27393195856292607,0.10624999999999929,-0.5767195223222288,0.7892195223222274,-0.23523476116111297,0.44773476116111155,-0.9154587922560005,40.0,-5.954437943462295,0.3414847611611137,7,-0.40625,-0.328125,0.3515625,-0.65625,-1.25,3,-0.08363148479427551,-7.666666666666667,17.5,1.6666666666666667,17.46875,-1.4,17.625,-0.08363148479427551
6924,2000-07-14,16.40625,17.0,16.375,17.0,731600.0,-0.06082289803220031,1.105263157894737,9.5,36.641221374045806,46.01122669723636,0.7212550707411225,0.9348557673856419,1.3516100833446103,-0.09510212283963426,11.248469479103177,1.09375,-0.2727657558784884,-0.8874999999999993,-1.6634756168171343,-0.11152438318286428,-1.2754878084085668,-0.4995121915914318,1.4375,2.127659574468085,-42.15299038305726,0.38798780840856784,7,0.703125,0.734375,1.34375,0.546875,-0.40625,4,0.0,-5.0,17.46875,-7.666666666666667,17.5,1.6666666666666667,17.46875,0.0
6925,2000-07-17,16.21875,16.4375,15.9375,16.28125,234200.0,-0.011428571428571455,1.6666666666666667,0.10526315789473684,34.55882352941177,45.12296359057526,0.9827028868404781,1.0584868189535612,1.4973004416278286,0.12427226930812907,12.803368969397003,0.5,-0.31051254778980564,-1.0,-1.8852779819148076,-0.11472201808519245,-1.442638990957402,-0.557361009042598,1.5956249999999983,14.754098360655737,-27.822348953562503,0.442638990957403,7,0.671875,0.75,1.53125,0.734375,-0.0625,0,0.01348747591522148,1.105263157894737,16.40625,-5.0,17.46875,-7.666666666666667,17.5,0.01348747591522148
6926,2000-07-18,16.0,16.21875,15.9375,16.21875,180200.0,-0.013487475915221592,1.5714285714285714,3.5,37.301587301587304,43.88563995741829,1.1510318156557702,1.2009840935468539,1.6708368815578254,0.37893796997765605,14.442297160251666,0.28125,-0.30152513501932887,-1.1312500000000014,-2.133632031384291,-0.1288679686157117,-1.632441015692148,-0.6300589843078548,1.7393,3.278688524590164,-42.83756815699324,0.5011910156921453,7,0.890625,0.96875,1.75,0.953125,0.375,1,0.02734375,1.6666666666666667,16.21875,1.105263157894737,16.40625,-5.0,17.46875,0.02734375
6927,2000-07-19,16.0,16.09375,15.875,16.0625,268000.0,0.0,2.5,0.2857142857142857,33.61344537815127,42.9990316267704,1.0837358959642778,1.1180163584262495,1.6196539406522383,0.4157172673315408,15.962639775086041,0.21875,-0.2152266025517129,-1.0421875000000007,-2.115425613999914,0.03105061399991449,-1.5788065569999574,-0.505568443000044,1.6672280000000015,7.017543859649122,-36.817018169700276,0.5366190569999575,7,0.859375,0.9375,1.75,1.046875,0.3125,2,0.025390625,1.5714285714285714,16.0,1.6666666666666667,16.21875,1.105263157894737,16.40625,0.025390625
6928,2000-07-20,15.96875,16.09375,15.84375,16.0,141800.0,-0.001953125,1.2857142857142858,0.5,35.39823008849558,41.84742254055805,1.0325044821824996,1.0816632564090582,1.603339765822689,0.4784495307774925,17.668292223845548,0.25,-0.21268897351492555,-0.9953125000000007,-2.143515293327578,0.15289029332757664,-1.5694138966637894,-0.42121110333621203,1.590944320000002,10.81081081081081,-33.45461944256111,0.5741013966637886,7,0.875,0.953125,1.7578125,1.171875,0.1875,3,0.021526418786692814,2.5,16.0,1.5714285714285714,16.0,1.6666666666666667,16.21875,0.021526418786692814
6929,2000-07-21,15.75,15.96875,15.75,15.96875,130600.0,-0.013698630136986356,1.0,7.0,39.6039603960396,40.87151849854094,1.1081413475184867,1.256543626664218,1.7770476368390788,0.7257334942111342,18.64697308525965,0.21875,-0.2572859324339163,-1.1453124999999993,-2.411535352621126,0.12091035262112904,-1.7784239263105626,-0.512201073689436,1.6724187744000005,0.0,-46.70241369381003,0.6331114263105638,7,1.046875,1.125,1.9765625,1.390625,0.46875,4,0.029761904761904656,1.2857142857142858,15.96875,2.5,16.0,1.5714285714285714,16.0,0.029761904761904656
6930,2000-07-24,15.65625,15.90625,15.65625,15.75,209000.0,-0.005952380952380931,-4.333333333333333,0.42857142857142855,21.951219512195124,38.189015111007066,0.9982300473575982,1.2702063288802563,1.8106407980918924,0.8512548021837318,20.14118288351567,0.25,-0.2834343357306395,-1.1468750000000014,-2.493639519525452,0.1998895195254473,-1.8202572597627267,-0.47349274023727617,1.598926896960002,0.0,-42.929627283705635,0.6733822597627244,7,1.09375,1.171875,2.046875,1.484375,0.5,0,0.02195608782435121,1.0,15.75,1.2857142857142858,15.96875,2.5,16.0,0.02195608782435121
6931,2000-07-25,15.71875,15.875,15.65625,15.71875,145200.0,0.003992015968063978,-2.5,-0.0,21.951219512195124,35.118397627972726,0.7391126581833731,1.1225076540281549,1.692507086278006,0.8202141464057533,21.716141635962284,0.21875,-0.3496284048228695,-0.9937499999999986,-2.3776327908993373,0.39013279089934016,-1.6856913954496697,-0.30180860455032743,1.3445556693248015,14.285714285714285,-24.949598659386126,0.6919413954496698,7,0.9375,1.109375,2.0,1.421875,0.40625,1,0.027833001988071482,-4.333333333333333,15.65625,1.0,15.75,1.2857142857142858,15.96875,0.027833001988071482
6932,2000-07-26,15.6875,15.78125,15.625,15.78125,138800.0,-0.001988071570576566,2.3333333333333335,-100.0,20.731707317073173,31.305712712132742,0.5433620362569158,1.1071510086614182,1.6625834599764886,0.8810652612879437,22.579305512402016,0.15625,-0.45605104793235895,-0.9593750000000014,-2.408782206412326,0.49003220641232126,-1.6840786032061636,-0.2346713967938392,1.2069589890058268,13.333333333333334,-21.597320702362353,0.7247036032061615,7,0.625,1.125,2.03125,1.640625,0.6875,2,0.043824701195219085,-2.5,15.71875,-4.333333333333333,15.65625,1.0,15.75,0.043824701195219085
6933,2000-07-27,15.75,15.90625,15.65625,15.65625,367000.0,0.003984063745019917,-4.333333333333333,-1.0,15.58441558441558,28.966067624396054,0.2362636876057671,0.9791770161944946,1.5605383922354008,0.8563149279494517,22.812412952474855,0.25,-0.550666782606843,-0.8234375000000007,-2.299434459016613,0.6525594590166115,-1.5614359795083068,-0.0854390204916946,0.96673473054501,36.36363636363637,7.059742520479574,0.737998479508306,7,0.28125,1.0625,1.9375,1.59375,0.65625,3,0.03571428571428581,2.3333333333333335,15.6875,-2.5,15.71875,-4.333333333333333,15.65625,0.03571428571428581
6934,2000-07-28,15.75,15.875,15.71875,15.75,217800.0,0.0,-4.0,0.0,7.142857142857139,25.919849137001098,0.14906035880066248,0.9283242515905812,1.5393192565153484,0.8899570761045368,23.503182553199732,0.15625,-0.6787858320644418,-0.7609375000000007,-2.26644752789052,0.7445725278905186,-1.5136925139452622,-0.008182486054741034,0.8138918682687084,44.44444444444444,21.7772781478606,0.75275501394526,7,0.171875,0.984375,1.9453125,1.59375,0.78125,4,0.025793650793650702,-4.333333333333333,15.75,2.3333333333333335,15.6875,-2.5,15.71875,0.025793650793650702
6935,2000-07-31,15.875,15.875,15.71875,15.75,212400.0,0.007936507936507908,1.5,100.0,13.043478260869563,23.22450368803246,-0.03333385170856573,0.8026351917581955,1.3880705288981972,0.7976717413039154,23.145919970760392,0.15625,-0.8405893294689335,-0.609375,-2.1411787398336593,0.9224287398336593,-1.3752768699168314,0.15652686991682963,0.5574470067110902,88.88888888888889,67.1198949728227,0.76590186991683,7,-0.015625,0.859375,1.765625,1.46875,1.125,0,0.021653543307086576,-4.0,15.75,-4.333333333333333,15.75,2.3333333333333335,15.6875,0.021653543307086576
6936,2000-08-01,16.03125,16.125,15.875,15.90625,247600.0,0.009842519685039353,-1.6666666666666667,1.0,17.808219178082183,21.468367443580338,-0.20638886382175414,0.5931132495288125,1.2028165078934592,0.6743791715780922,22.463839380923055,0.25,-0.8399753016606031,-0.3999999999999986,-1.916439519331199,1.1164395193312,-1.1582197596655988,0.3582197596656016,0.2881544257715376,81.25,60.44742381830059,0.7582197596655994,8,-0.15625,0.703125,1.6015625,1.40625,1.03125,1,0.007797270955165692,1.5,15.875,-4.0,15.75,-4.333333333333333,15.75,0.007797270955165692
6937,2000-08-02,16.09375,16.25,16.0,16.03125,489000.0,0.003898635477582957,-3.0,0.5,20.270270270270274,19.78748301933308,-0.28406431592885184,0.4710848476840823,1.1064035670950005,0.6480294936325848,22.97825854698034,0.25,-0.8121857793027303,-0.2843750000000007,-1.7679611823723889,1.1992111823723874,-1.026168091186193,0.45741809118619337,-0.46875,73.68421052631578,53.0251811538691,0.7417930911861939,8,-0.15625,0.640625,1.5390625,1.390625,1.234375,2,0.001941747572815622,-1.6666666666666667,16.03125,1.5,15.875,-4.0,15.75,0.001941747572815622
6938,2000-08-03,16.375,16.59375,16.125,16.125,199200.0,0.01747572815533971,-2.75,4.0,48.97959183673469,20.82921984607698,-0.5605783552379826,0.13264409901049845,0.7968318695974688,0.4079261163114083,23.165553138210356,0.5,-0.7801796235987641,0.03750000000000142,-1.3964343650104247,1.4714343650104258,-0.6794671825052099,0.7544671825052145,-0.7375000000000007,75.0,49.84893962687459,0.7169671825052124,8,-0.265625,0.359375,1.234375,1.109375,1.0390625,3,0.0,-3.0,16.09375,-1.6666666666666667,16.03125,1.5,15.875,0.0
6939,2000-08-04,16.5,16.5625,16.0625,16.34375,154400.0,0.007633587786259444,2.5555555555555554,0.625,59.574468085106375,25.00958079862268,-0.6347539509807838,-0.0671751171558661,0.6433713159367827,0.32022760255663485,23.86333613546555,0.5,-0.7295781709815259,0.2078124999999993,-1.1385206963737105,1.554145696373709,-0.4653540981868538,0.8809790981868542,-0.824250000000001,89.28571428571429,60.22449906007307,0.6731665981868544,8,-0.390625,0.234375,0.96875,0.984375,0.84375,4,-0.005681818181818232,-2.75,16.375,-3.0,16.09375,-1.6666666666666667,16.03125,-0.005681818181818232
6940,2000-08-07,16.5390625,16.5390625,16.375,16.375,217600.0,0.0023674242424243097,1.0,1.05,70.9090909090909,30.44934428716665,-0.5983422999392296,-0.20212789444333268,0.5837748572504751,0.31158782642575034,24.889040476664373,0.1640625,-0.6846281815375566,0.3011718750000014,-0.8984339551878442,1.500777705187847,-0.29863104009392316,0.9009747900939242,-0.8265925000000003,92.3913043478261,57.58739384635247,0.599802915093923,8,-0.4296875,0.1953125,0.9296875,0.9453125,0.8359375,0,-0.0004723665564477786,2.5555555555555554,16.5,-2.75,16.375,-3.0,16.09375,-0.0004723665564477786
6941,2000-08-08,16.125,16.25,16.0625,16.25,124000.0,-0.025035427491733597,2.0,-0.7619047619047619,53.669724770642205,34.10912400422988,-0.13476501777075356,0.1118364546670243,0.9660239801858062,0.7449926334021022,26.22621508270322,0.4765625,-0.6536607983449478,-0.04570312499999929,-1.0963123208288472,1.0049060708288486,-0.5710077229144233,0.4796014729144247,-0.3772788000000009,21.052631578947366,-16.55282399314189,0.5253045979144243,8,0.0,0.609375,1.0546875,1.4375,1.125,1,0.054263565891472965,1.0,16.5390625,2.5555555555555554,16.5,-2.75,16.375,0.054263565891472965
6942,2000-08-09,15.96875,16.125,15.90625,16.125,223400.0,-0.009689922480620172,1.8,1.25,50.0,37.933077828183706,0.07328222762563996,0.15545751338567015,1.0799295612762378,0.927856295532834,27.978950408633207,0.21875,-0.5669107718796695,-0.12539062500000142,-0.9713683584257922,0.7205871084257893,-0.5483794917128968,0.29759824171289395,-0.1871876480000001,9.090909090909092,-30.585972100392013,0.4229888667128958,8,0.1875,0.765625,1.2109375,1.59375,1.6953125,2,0.06849315068493156,2.0,16.125,1.0,16.5390625,2.5555555555555554,16.5,0.06849315068493156
6943,2000-08-10,16.0078125,16.0625,15.90625,16.0,116000.0,0.0024461839530331986,1.6666666666666667,-0.05,57.81990521327015,43.56386094711848,0.0834075192506134,0.0014054679112334156,1.0091852872188554,0.9183996583376342,29.826405729510995,0.15625,-0.47841423009839446,-0.013281249999998579,-0.5582402997953757,0.5316777997953768,-0.28576077489768537,0.25919827489769,-0.19376264207999938,15.476190476190476,-28.012519900147545,0.27247952489768806,8,0.1484375,0.7265625,1.09375,1.5546875,1.2734375,3,0.08247925817471935,1.8,15.96875,2.0,16.125,1.0,16.5390625,0.08247925817471935
6944,2000-08-11,16.40625,16.40625,15.96875,16.03125,154000.0,0.02489019033674955,1.3333333333333333,48.0,69.2,49.80347447368853,-0.23708319336276773,-0.41848813645159133,0.5820352471384886,0.5486926665510268,29.397046039842756,0.4375,-0.367529677866699,0.3851562500000014,-0.1598027997953757,0.9301152997953768,0.11267672510231463,0.65763577489769,-0.5610121363967995,79.01234567901234,28.782403037487143,0.27247952489768806,8,-0.171875,0.328125,0.6953125,1.15625,0.40625,4,0.06142857142857139,1.6666666666666667,16.0078125,1.8,15.96875,2.0,16.125,0.06142857142857139
6945,2000-08-14,16.4375,16.46875,16.1875,16.34375,95400.0,0.0019047619047618536,2.6,0.25,68.69918699186992,55.45802645299828,-0.20132275977352876,-0.4558830204129869,0.5188215393080284,0.549141436771631,28.309377317288266,0.28125,-0.24294750187930703,0.4054687500000007,-0.16440479682853137,0.9753422968285346,0.12053197658573467,0.6904055234142668,-0.5623216509409268,94.44444444444444,38.02916281096038,0.2849367734142667,8,-0.1875,0.296875,0.6328125,1.125,0.3125,0,0.05513307984790883,1.3333333333333333,16.40625,1.6666666666666667,16.0078125,1.8,15.96875,0.05513307984790883
6946,2000-08-15,16.4375,16.5625,16.25,16.3125,97400.0,0.0,-1.5,1.3333333333333333,69.83471074380165,60.96518650561288,-0.15381085037338593,-0.44420045776587,0.5073549447853836,0.5746753649997594,27.069415615940258,0.3125,-0.09602972052623926,0.3835937499999993,-0.21401533289105146,0.9812028328910483,0.08478920855447569,0.6823982914455247,-0.5335787849032894,80.95238095238095,18.299036732753123,0.2988045414455249,8,-0.1875,0.296875,0.65625,1.125,0.09375,1,0.057034220532319324,2.6,16.4375,1.3333333333333333,16.40625,1.6666666666666667,16.0078125,0.057034220532319324
6947,2000-08-16,16.40625,16.53125,16.375,16.4375,87800.0,-0.0019011406844106071,-2.3333333333333335,-0.25,67.64705882352942,63.039349504145626,-0.08221703149249748,-0.401541983767558,0.5235165010900964,0.6325347482800296,25.68163556312486,0.15625,0.03207176805069878,0.33203125,-0.28515885242617145,0.9492213524261732,0.023436198786914275,0.6406263012130857,-0.47473563350715864,76.19047619047619,9.789827564415575,0.30859505121308656,8,-0.171875,0.328125,0.671875,1.15625,0.59375,2,0.05142857142857138,-1.5,16.4375,2.6,16.4375,1.3333333333333333,16.40625,0.05142857142857138
6948,2000-08-17,16.3125,16.5,16.28125,16.40625,71800.0,-0.005714285714285672,-1.8,3.0,64.4,63.575519716911586,0.0019389010501384973,-0.2958890505291478,0.5977552780775639,0.751122203405675,24.268422239574456,0.21875,0.14563502418716467,0.22109375000000142,-0.40283831458479114,0.845025814584794,-0.09087228229239486,0.5330597822923977,-0.35449620816687144,57.89473684210527,-10.817125606241,0.3119660322923961,8,-0.078125,0.328125,0.7890625,1.25,0.59375,3,0.08285440613026829,-2.3333333333333335,16.40625,-1.5,16.4375,2.6,16.4375,0.08285440613026829
6949,2000-08-18,16.21875,16.46875,16.1875,16.25,71200.0,-0.005747126436781658,-5.0,0.3333333333333333,58.943089430894304,62.24596399711196,0.057661821297603666,-0.17414963076741685,0.6715098277565872,0.8694166616048271,22.741431415922094,0.28125,0.25238689414251425,0.10390625000000142,-0.5009521807232886,0.7087646807232932,-0.1985229653616436,0.40633546536164644,-0.23531635984019594,8.333333333333332,-55.43752736417214,0.30242921536164585,8,0.015625,0.09375,0.8828125,1.34375,0.90625,4,0.06551059730250475,-1.8,16.3125,-2.3333333333333335,16.40625,-1.5,16.4375,0.06551059730250475
6950,2000-08-21,16.0,16.375,15.9375,16.21875,96000.0,-0.013487475915221592,-1.5454545454545454,7.0,49.21259842519685,61.750727736506924,0.2144568097310504,0.07554702310697081,0.8542135650070435,1.109692385822541,21.22737341877666,0.4375,0.2518274229518269,-0.1320312500000007,-0.7004598933078796,0.4363973933078764,-0.4162455716539384,0.15218307165393696,0.59375,10.0,-49.4299822039133,0.28421432165393856,8,0.234375,0.109375,1.125,1.5625,1.09375,0,0.05078125,-5.0,16.21875,-1.8,16.3125,-2.3333333333333335,16.40625,0.05078125
6951,2000-08-22,16.15625,16.375,16.0,16.03125,157000.0,0.009765625,-3.0,-0.5714285714285714,51.50375939849624,61.917812114117616,0.07052192539317659,-0.04874521849844626,0.6660120501600097,0.973101389186013,19.631493846109436,0.375,0.22425128095633085,0.002343750000001421,-0.5317551321874525,0.5364426321874554,-0.2647056910937273,0.2693931910937284,0.4243750000000013,36.84210526315789,-19.926213741474868,0.26704944109372725,8,0.078125,-0.046875,0.7734375,1.234375,1.25,1,0.03675048355899424,-1.5454545454545454,16.0,-5.0,16.21875,-1.8,16.3125,0.03675048355899424
6952,2000-08-23,16.375,16.46875,16.03125,16.09375,142400.0,0.013539651837524147,-1.1538461538461537,2.25,50.0,61.0489337570876,-0.09447652725074462,-0.22487820349144627,0.41215648323271736,0.7694943144419817,17.78811032506059,0.4375,0.17982640518249227,0.1867187500000007,-0.3080342494124082,0.6814717494124096,-0.06065774970620197,0.43409524970620517,0.19276250000000061,77.77777777777779,22.35249860876575,0.24737649970620446,8,-0.125,-0.265625,0.5546875,1.015625,1.0703125,2,0.009541984732824416,-3.0,16.15625,-1.5454545454545454,16.0,-5.0,16.21875,0.009541984732824416
6953,2000-08-24,16.3125,16.375,16.125,16.25,128800.0,-0.003816793893129722,1.6666666666666667,0.2222222222222222,45.20000000000001,58.38226709042094,0.017644000529099202,-0.12445740510356984,0.45321238561813004,0.8514182997931634,16.267692837947273,0.25,0.18942618308336634,0.09609375000000142,-0.355855723370869,0.5480432233708736,-0.12988098668543557,0.32206848668543664,0.2426572500000006,70.58823529411765,18.64277620753294,0.22597473668543608,8,-0.0625,-0.203125,0.5859375,1.046875,1.0,3,0.04214559386973171,-1.1538461538461537,16.375,-3.0,16.15625,-1.5454545454545454,16.0,0.04214559386973171
6954,2000-08-25,16.15625,16.25,16.125,16.25,87400.0,-0.009578544061302652,1.6666666666666667,-1.5,40.75471698113208,55.277325978116735,0.1505322168262957,0.06723553609467814,0.5696415579634859,1.0233870547670598,14.665110100572049,0.1875,0.2167972667146465,-0.08046875000000142,-0.47731396230933854,0.3163764623093339,-0.27889135615467,0.11795385615466714,0.38655410500000187,41.17647058823529,-5.419347226822644,0.19842260615466786,8,0.09375,-0.046875,0.7265625,1.1875,0.84375,4,0.046421663442939964,1.6666666666666667,16.3125,-1.1538461538461537,16.375,-3.0,16.15625,0.046421663442939964
6955,2000-08-28,16.21875,16.234375,16.0625,16.125,90600.0,0.003868471953578423,1.75,-1.0,52.72727272727273,53.37649953183575,0.06005474185032256,0.03352784485058535,0.4692408366345333,0.9716401167236803,13.04091437641342,0.171875,0.22939282016725215,-0.03515625,-0.3939945219660501,0.32368202196604834,-0.21457538598302506,0.14426288598302506,0.3119480229000011,46.666666666666664,-3.0296481300863363,0.17941913598302428,8,0.015625,-0.109375,0.6171875,1.078125,0.5625,0,0.05587668593448947,1.6666666666666667,16.15625,1.6666666666666667,16.3125,-1.1538461538461537,16.375,0.05587668593448947
6956,2000-08-29,16.15625,16.28125,16.09375,16.28125,109400.0,-0.003853564547206201,2.0,-1.3333333333333333,55.76923076923077,52.056740859135886,0.08768491068958895,0.11159417963736473,0.49132499404006325,1.0471337784259624,12.13746085465533,0.1875,0.17981002989052186,-0.10390625000000142,-0.45056336506845085,0.242750865068448,-0.2772348075342279,0.06942230753422507,0.36258406244200003,28.57142857142857,-25.176374002106428,0.17332855753422488,8,0.0625,-0.046875,0.6328125,1.09375,0.3125,1,0.05802707930367501,1.75,16.21875,1.6666666666666667,16.15625,1.6666666666666667,16.3125,0.05802707930367501
6957,2000-08-30,16.125,16.25,16.03125,16.125,225800.0,-0.0019342359767892114,-1.3333333333333333,-0.0,53.6231884057971,50.85931734866889,0.08363968034184666,0.1531578742838846,0.4799553015582916,1.0913276371226885,11.66164304460159,0.21875,0.12571931580131945,-0.13671875,-0.48048743968323393,0.20704993968323393,-0.30860309484161874,0.03516559484161874,0.38220738119316167,27.27272727272727,-30.022537877299637,0.17188434484161716,8,0.078125,-0.015625,0.6171875,1.125,0.59375,2,0.07945736434108519,2.0,16.15625,1.75,16.21875,1.6666666666666667,16.15625,0.07945736434108519
6958,2000-08-31,16.375,16.46875,16.09375,16.09375,163200.0,0.015503875968992276,-1.6666666666666667,100.0,48.93617021276596,49.747437435543524,-0.17496141832378598,-0.10207559452504711,0.19742138546035548,0.8558566422333627,11.87143504645537,0.375,0.07232759393281896,0.11328125,-0.23048743968323393,0.45704993968323393,-0.05860309484161874,0.28516559484161874,0.1208132335692973,78.57142857142857,23.03085328189954,0.17188434484161716,8,-0.171875,-0.25,0.1875,0.859375,0.1875,3,0.06536259541984735,-1.3333333333333333,16.125,2.0,16.15625,1.75,16.21875,0.06536259541984735
6959,2000-09-01,16.40625,16.40625,16.3125,16.375,72200.0,0.001908396946564972,5.0,0.1111111111111111,48.93617021276596,49.71672318971787,-0.1975969586405455,-0.1483133283682001,0.14642647366650507,0.8369699989111155,11.943092457548135,0.09375,0.024913461039631102,0.1492187499999993,-0.18324009811618325,0.48167759811618005,-0.01701067405809198,0.31544817405809056,0.0783969688979127,85.71428571428571,33.64505872806593,0.16622942405809052,9,-0.171875,-0.25,0.015625,0.765625,0.34375,4,0.05523809523809531,-1.6666666666666667,16.375,-1.3333333333333333,16.125,2.0,16.15625,0.05523809523809531
6960,2000-09-05,16.53125,16.625,16.3125,16.375,135400.0,0.007619047619047636,-1.2222222222222223,5.0,52.94117647058823,49.87643619772809,-0.26743825780128105,-0.28873207467059814,-0.009362244926720109,0.7251857397296888,12.012696417815569,0.3125,-0.008623048208292516,0.2746093750000007,-0.05646970671158513,0.6056884567115883,0.10906983414420779,0.44014891585579363,-0.59375,84.21052631578947,34.316176796918526,0.16553954085579364,9,-0.203125,-0.359375,-0.203125,0.5625,0.375,1,0.02835538752362954,5.0,16.40625,-1.6666666666666667,16.375,-1.3333333333333333,16.125,0.02835538752362954
6961,2000-09-06,17.0,17.0625,16.53125,16.53125,153400.0,0.02835538752362954,-1.2666666666666666,3.0,64.61538461538461,51.50036782165971,-0.674887365398142,-0.7257792521333322,-0.5050962792807177,0.2645278333804839,11.800021197049551,0.53125,-0.009970519739269434,0.6996093750000014,0.2367495898431855,1.1624691601568173,0.46817948242159346,0.9310392675784094,-1.04875,93.93939393939394,45.41446691420245,0.23142989257840763,9,-0.453125,-0.53125,-0.703125,0.03125,-0.15625,2,-0.012867647058823484,-1.2222222222222223,16.53125,5.0,16.40625,-1.6666666666666667,16.375,-0.012867647058823484
6962,2000-09-07,17.0625,17.09375,16.90625,16.90625,133200.0,0.003676470588235281,-1.4,0.3333333333333333,68.75,54.11703448832637,-0.703600918943593,-0.7400812235611056,-0.5772840149239471,0.2175511415813034,11.271812766980718,0.1875,0.03354688527704752,0.7074218750000014,0.15899890135825956,1.2558448486417433,0.4332103881791305,0.9816333618208724,-1.0668000000000006,96.875,47.48903913052512,0.2742114868208706,9,-0.5,-0.5625,-0.7578125,-0.03125,-0.125,3,-0.034798534798534786,-1.2666666666666666,17.0,-1.2222222222222223,16.53125,5.0,16.40625,-0.034798534798534786
6963,2000-09-08,17.328125,17.5,17.0625,17.0625,122800.0,0.015567765567765512,-2.2941176470588234,1.7,75.53956834532374,57.98201797323656,-0.9052005147251485,-0.9504501405039605,-0.8567619502228787,-0.03633706548367854,11.03837450279051,0.4375,0.07141521919478322,0.9070312499999993,0.2314866506162545,1.582575849383744,0.5692589503081287,1.24480354969187,-1.2665420000000012,85.52631578947368,29.669065419262623,0.33777229969187195,9,-0.5625,-0.625,-0.9921875,-0.296875,-0.421875,4,-0.035166816952209246,-1.4,17.0625,-1.2666666666666666,17.0,-1.2222222222222223,16.53125,-0.035166816952209246
6964,2000-09-11,17.4140625,17.75,17.3125,17.4375,122200.0,0.004959422903516586,-2.8620689655172415,-0.08823529411764706,84.67432950191571,61.531690948196896,-0.8872587312893714,-1.0087317961619853,-0.9487873565397749,-0.11091684273372593,12.02102727751794,0.4375,0.10348782831724179,0.9425781250000007,0.13437092095960068,1.750785329040399,0.5384745229798007,1.3466817270202007,-1.237406140000001,76.63043478260869,14.354050026118855,0.40410360202019946,9,-0.5234375,-0.5859375,-0.9921875,-0.3828125,-0.6328125,0,-0.048900852400179495,-2.2941176470588234,17.328125,-1.4,17.0625,-1.2666666666666666,17.0,-0.048900852400179495
6965,2000-09-12,17.34375,17.71875,17.1875,17.5,129000.0,-0.004037685060565233,-1.2666666666666666,6.666666666666667,80.4,64.26844308494904,-0.7158635904311481,-0.9139003282233134,-0.8663640540374544,-0.032035044884430874,13.066155399410723,0.53125,0.15484007608777262,0.8269531249999993,-0.06997996900608783,1.7238862190060864,0.37848657799695573,1.2754196720030428,-1.0097592760000005,66.66666666666666,1.1245605038081408,0.44846654700304317,9,-0.453125,-0.515625,-0.921875,-0.3125,-0.84375,1,-0.03423423423423422,-2.8620689655172415,17.4140625,-2.2941176470588234,17.328125,-1.4,17.0625,-0.03423423423423422
6966,2000-09-13,17.375,17.78125,17.34375,17.375,132400.0,0.0018018018018017834,-13.0,-0.0,78.31858407079646,67.01237593661563,-0.6214001658871986,-0.9184008959392536,-0.9070539960481199,-0.054946006002957404,14.478538133726449,0.4375,0.2374753009165289,0.8113281249999993,-0.16282218532024118,1.7854784353202398,0.32425296983987906,1.2984032801601195,-0.8994083484000015,53.57142857142857,-9.992386215422556,0.4870751551601202,9,-0.4375,-0.53125,-0.953125,-0.34375,-0.84375,2,-0.026978417266187105,-1.2666666666666666,17.34375,-2.8620689655172415,17.4140625,-2.2941176470588234,17.328125,-0.026978417266187105
6967,2000-09-14,17.25,17.40625,17.1875,17.375,91000.0,-0.007194244604316502,1.3333333333333333,-100.0,75.64102564102564,69.97958209531114,-0.35764724993404684,-0.7662333888176889,-0.7951559502034122,0.07824979694384382,15.757333751046612,0.21875,0.29031820294594013,0.6441406249999986,-0.37341794685855234,1.6616991968585495,0.13536133907072312,1.152919910929274,-0.6177293465920002,26.08695652173913,-35.07689070772345,0.5087792859292758,9,-0.203125,-0.40625,-0.8203125,-0.359375,-0.6875,3,-0.023550724637681153,-13.0,17.375,-1.2666666666666666,17.34375,-2.8620689655172415,17.4140625,-0.023550724637681153
6968,2000-09-15,17.6640625,17.75,17.0625,17.0625,204600.0,0.024003623188405765,-1.2857142857142858,-4.8125,86.14232209737828,74.11359897137918,-0.6365687555762776,-1.131880630532791,-1.218786530879072,-0.34458590396671696,17.082120411294692,0.6875,0.35993978329682363,0.9906250000000014,-0.12015177375717911,2.1014017737571837,0.43523661312141115,1.5460133868785917,-0.89391432500096,83.69565217391305,19.177210775165847,0.5553883868785909,9,-0.6171875,-0.8203125,-1.21875,-0.7734375,-0.9765625,4,-0.04113224237063251,1.3333333333333333,17.25,-13.0,17.375,-1.2666666666666666,17.34375,-0.04113224237063251
6969,2000-09-18,17.28125,17.6875,17.25,17.59375,185000.0,-0.021671826625387025,-1.3333333333333333,-0.5194805194805194,72.07792207792207,76.23990403886071,-0.13028569795228861,-0.7013453019077609,-0.8572397445876341,0.018655744083218906,18.221361182171933,0.4375,0.4363232429666084,0.5546875,-0.5661128667786031,1.675487866778603,-0.005712683389301532,1.1150876833893015,-0.38976960600084354,30.434782608695656,-34.8405464487474,0.5604001833893014,9,-0.125,-0.421875,-0.8359375,-0.390625,-1.0,0,-0.02169981916817365,-1.2857142857142858,17.6640625,1.3333333333333333,17.25,-13.0,17.375,-0.02169981916817365
6970,2000-09-19,16.8125,17.3125,16.8125,17.3125,123000.0,-0.027124773960216952,1.0,1.6,61.666666666666664,75.9122687112254,0.4275126619196037,-0.17771538131421138,-0.42269287244028675,0.46540941999392516,18.25347738919439,0.5,0.49979862984335455,0.04531250000000142,-1.0222379001722324,1.1128629001722352,-0.48846270008611725,0.5790877000861201,0.96875,0.0,-67.02987997317138,0.5337752000861169,9,0.484375,0.046875,-0.328125,0.078125,-0.65625,1,-0.0018587360594795044,-1.3333333333333333,17.28125,-1.2857142857142858,17.6640625,1.3333333333333333,17.25,-0.0018587360594795044
6971,2000-09-20,16.75,16.90625,16.625,16.6875,138000.0,-0.0037174721189591198,-2.0,-0.125,60.98901098901099,75.04993659889328,0.5038008489153398,-0.07215162772983064,-0.39079027498489793,0.5053263504270653,18.09264367488696,0.28125,0.5659723534653764,-0.046875,-1.075192701105987,0.9814427011059852,-0.5610338505529917,0.4672838505529917,1.0118749999999999,11.11111111111111,-58.4300913195183,0.5141588505529928,9,0.453125,0.109375,-0.2578125,0.09375,-0.71875,2,-0.014925373134328401,1.0,16.8125,-1.3333333333333333,17.28125,-1.2857142857142858,17.6640625,-0.014925373134328401
6972,2000-09-21,16.53125,16.75,16.53125,16.6875,153200.0,-0.013059701492537323,-1.8,-2.5,52.77777777777778,72.52084875805484,0.7143943568008453,0.16749181887913522,-0.20681785883408565,0.6964991787161665,18.16110234264067,0.21875,0.6155065603227108,-0.2734375,-1.2905732690580791,0.7436982690580809,-0.7820053845290396,0.23513038452903956,1.1851500000000001,0.0,-65.5734499176267,0.5085678845290404,9,0.625,0.328125,-0.0390625,0.3125,0.03125,3,0.0,-2.0,16.75,1.0,16.8125,-1.3333333333333333,17.28125,0.0
6973,2000-09-22,17.0,17.0625,16.4375,16.4375,116600.0,0.02835538752362954,-1.2222222222222223,-3.6,59.13461538461539,69.68310274502147,0.21702784417875165,-0.2604657585675625,-0.7046081301359663,0.209104450662295,18.487935042020464,0.625,0.6131001447857756,0.1609374999999993,-0.8323505215476317,1.1542255215476303,-0.33570651077381797,0.6575815107738165,0.6452910000000003,45.0,-17.28114369447912,0.49664401077381587,9,0.109375,-0.140625,-0.515625,-0.1875,0.25,4,-0.02573529411764708,-1.8,16.53125,-2.0,16.75,1.0,16.8125,-0.02573529411764708
6974,2000-09-25,16.90625,16.9375,16.65625,16.90625,108800.0,-0.005514705882352922,8.0,0.0,55.8252427184466,66.95257415818219,0.25833620120565115,-0.11346406095434958,-0.6073337409461494,0.28646912635572974,18.83243018659438,0.34375,0.5942469099850456,0.02968750000000142,-0.9102572290931583,0.9696322290931612,-0.44028486454657667,0.4996598645465795,0.642417720000001,53.57142857142857,-5.690594107638773,0.46997236454657954,9,0.203125,-0.046875,-0.46875,-0.09375,-0.4375,0,-0.012939001848428888,-1.2222222222222223,17.0,-1.8,16.53125,-2.0,16.75,-0.012939001848428888
6975,2000-09-26,17.125,17.25,16.84375,16.84375,72200.0,0.012939001848428777,-1.8888888888888888,100.0,52.10526315789474,64.03998294563756,0.005915395589685346,-0.2749350088394067,-0.8139001821679415,0.04645179480816353,19.24094954323487,0.40625,0.5365954463136049,0.203125,-0.6894815790336892,1.0957315790336892,-0.24317828951684461,0.6494282895168446,0.3347743023999996,84.61538461538461,28.511295052352217,0.44630328951684467,9,-0.03125,-0.265625,-0.8515625,-0.3125,-0.375,1,-0.0492700729927007,8.0,16.90625,-1.2222222222222223,17.0,-1.8,16.53125,-0.0492700729927007
6976,2000-09-27,17.09375,17.375,16.96875,17.0625,114400.0,-0.0018248175182481452,-2.7142857142857144,0.1111111111111111,50.53191489361702,61.25008175148105,-0.0077393120240749624,-0.17902751906078151,-0.7635265072904787,0.05603683588479669,19.947992763821084,0.40625,0.44849805785539587,0.125,-0.6937230057824095,0.9437230057824095,-0.28436150289120476,0.5343615028912048,0.2842423582080009,70.0,18.266090169145585,0.40936150289120554,9,0.0,-0.203125,-0.921875,-0.28125,-0.34375,2,-0.054844606946983565,-1.8888888888888888,17.125,8.0,16.90625,-1.2222222222222223,17.0,-0.054844606946983565
6977,2000-09-28,17.40625,17.5,17.0,17.0,120000.0,0.018281535648994485,-1.4615384615384615,13.0,51.30890052356021,57.379701576612376,-0.33050000980718863,-0.4117273520005824,-1.0528772663612287,-0.2790257647134524,20.579119635193003,0.5,0.38279122040380287,0.3734375000000014,-0.3637509098687097,1.1106259098687126,0.004843295065647624,0.7420317049343552,-0.96875,91.17647058823529,41.91116565962202,0.3685942049343551,9,-0.34375,-0.5,-1.234375,-0.59375,-0.59375,3,-0.07899461400359065,-2.7142857142857144,17.09375,-1.8888888888888888,17.125,8.0,16.90625,-0.07899461400359065
6978,2000-09-29,17.4453125,17.5625,17.34375,17.4375,172800.0,0.002244165170556478,-1.24,0.019230769230769232,50.53191489361702,54.98570077835626,-0.4513160909183185,-0.3862991401450522,-1.0668518935343272,-0.3381579117694855,22.160967977277235,0.21875,0.3238894209828409,0.3589843749999986,-0.3310244110269842,1.0489931610269814,0.013979981986505408,0.7039887680134918,-0.9865625000000016,87.06896551724138,39.560544053896365,0.34500439301349206,9,-0.4453125,-0.5390625,-1.265625,-0.6328125,-0.8203125,4,-0.050604567845947135,-1.4615384615384615,17.40625,-2.7142857142857144,17.09375,-1.8888888888888888,17.125,-0.050604567845947135
6979,2000-10-02,17.3125,17.53125,17.3125,17.46875,159400.0,-0.00761307657859378,-1.8,-20.0,49.47916666666667,53.6315341116896,-0.35045913072588064,-0.19195306038352555,-0.9029255107301424,-0.22339726766923107,23.78913992708047,0.21875,0.272047911033205,0.1808593750000007,-0.4362844025985808,0.7980031525985822,-0.12771251379928827,0.4894312637992897,-0.8096000000000032,65.21739130434783,19.300712028519072,0.3085718887992902,10,-0.3125,-0.40625,-1.1328125,-0.5,-0.59375,0,-0.0036101083032491488,-1.24,17.4453125,-1.4615384615384615,17.40625,-2.7142857142857144,17.09375,-0.0036101083032491488
6980,2000-10-03,17.0,17.46875,17.0,17.3125,170200.0,-0.018050541516245522,-2.0,2.0,44.285714285714285,51.77561225576774,-0.00957181889044989,0.16597471125264107,-0.5592790992634242,0.06256378400114215,25.15448259570121,0.46875,0.14026807899227123,-0.1550781249999993,-0.7085341802181127,0.3983779302181141,-0.43180615260905597,0.12164990260905739,-0.4547160000000048,5.263157894736842,-38.04589045590397,0.2767280276090566,10,0.0,-0.09375,-0.8203125,-0.1875,-0.21875,1,-0.03125,-1.8,17.3125,-1.24,17.4453125,-1.4615384615384615,17.40625,-0.03125
6981,2000-10-04,16.78125,17.15625,16.5,16.875,213400.0,-0.012867647058823484,1.0,0.3,43.05555555555556,50.69536534218749,0.2392353117427568,0.3873561889311361,-0.3132972804444982,0.25572825343586203,24.84726529205811,0.65625,0.05161988496271164,-0.3628906249999986,-0.93749259947516,0.2117113494751628,-0.6501916122375775,-0.07558963776241967,0.78125,26.47058823529412,-18.231368776408647,0.28730098723757996,10,0.21875,0.125,-0.609375,0.03125,-0.0625,2,-0.0018621973929237035,-2.0,17.0,-1.8,17.3125,-1.24,17.4453125,-0.0018621973929237035
6982,2000-10-05,16.46875,16.96875,16.46875,16.78125,100200.0,-0.01862197392923648,-2.2,3.3333333333333335,31.74224343675418,47.651768459091805,0.6056253205945694,0.6883871510602475,0.02437215721849384,0.538569907665714,24.470417934210793,0.5,0.011835138971825643,-0.6457031250000007,-1.2946140571168456,0.003207807116844208,-0.9701585910584214,-0.32124765894158,1.0725000000000016,0.0,-38.126679105078345,0.32445546605842157,10,0.546875,0.4375,-0.3046875,0.34375,0.03125,3,0.017077798861480087,1.0,16.78125,-2.0,17.0,-1.8,17.3125,0.017077798861480087
6983,2000-10-06,16.71875,16.875,16.5,16.5,73800.0,0.015180265654648917,-2.4285714285714284,-0.7,41.04477611940299,46.0094943925314,0.34814572679899314,0.41149089264258265,-0.19904931406411208,0.2710416170622061,23.146848641749386,0.40625,-0.016231047866529735,-0.365234375,-1.028958166328902,0.298489416328902,-0.6970962706644492,-0.033372479335550764,0.7796000000000021,23.52941176470588,-14.927049941401119,0.33186189566445046,10,0.296875,0.21875,-0.5625,0.09375,-0.09375,4,0.005607476635514086,-2.2,16.46875,1.0,16.78125,-2.0,17.0,0.005607476635514086
6984,2000-10-09,16.5625,16.71875,16.53125,16.71875,87600.0,-0.009345794392523366,1.4,-0.7142857142857143,45.58011049723757,45.284477430236166,0.5034500814207128,0.5277298841191183,-0.01748843231226971,0.41815728421698495,21.27983186665545,0.1875,-0.0013167644814231494,-0.4789062500000014,-1.1624343248527182,0.2046218248527154,-0.8206702874263598,-0.137142212573643,0.8946660000000008,9.375,-32.54367348516239,0.3417640374263585,10,0.453125,0.484375,-0.3984375,0.25,-0.09375,0,0.0037735849056603765,-2.4285714285714284,16.71875,-2.2,16.46875,1.0,16.78125,0.0037735849056603765
6985,2000-10-10,16.75,16.96875,16.5625,16.5625,117200.0,0.01132075471698113,-3.3333333333333335,-1.2,50.0,45.22537577538983,0.2873837737010163,0.3093261938674914,-0.18100666876456728,0.21952668078815663,19.961332563024843,0.40625,-0.043728204828855866,-0.26171875,-0.9415220333929675,0.4180845333929675,-0.6016203916964855,0.07818289169648551,0.6676293599999994,40.909090909090914,-4.703848246522163,0.33990164169648385,10,0.265625,0.296875,-0.5546875,0.0625,0.0,1,-0.001865671641791078,1.4,16.5625,-2.4285714285714284,16.71875,-2.2,16.46875,-0.001865671641791078
6986,2000-10-11,16.90625,17.125,16.75,16.8125,104800.0,0.009328358208955168,-2.4285714285714284,0.5,56.48648648648648,45.800663104603856,0.11369625913837922,0.12243535636666536,-0.31600198972379445,0.05094576981212384,18.583109790499662,0.375,-0.06301355386452556,-0.08203125,-0.7411045159585967,0.5770420159585967,-0.41156788297929836,0.24750538297929836,0.473424185599999,66.66666666666666,14.652631303286668,0.32953663297929825,10,0.109375,0.203125,-0.65625,-0.171875,-0.1875,2,-0.007393715341959317,-3.3333333333333335,16.75,1.4,16.5625,-2.4285714285714284,16.71875,-0.007393715341959317
6987,2000-10-12,16.84375,17.0625,16.6875,16.90625,61600.0,-0.003696857670979714,1.0,-0.6666666666666666,46.85534591194969,45.392155439974154,0.09835797884236186,0.16120466295904734,-0.2345502107738362,0.09813137155356699,17.665546091848228,0.375,-0.08587363014422777,-0.12421875000000071,-0.7743092832953842,0.5258717832953828,-0.44926401664769244,0.20082651664769102,0.49948721817600017,55.00000000000001,2.012039702224442,0.32504526664769184,10,0.15625,0.265625,-0.3359375,-0.109375,0.0,3,-0.007421150278293154,-2.4285714285714284,16.90625,-3.3333333333333335,16.75,1.4,16.5625,-0.007421150278293154
6988,2000-10-13,16.9375,17.0,16.75,16.75,149800.0,0.005565862708719838,-1.6666666666666667,-3.0,50.62893081761006,45.519907012301196,-0.08381446158189121,0.010784435659559222,-0.3169352193148498,-0.009046429631595743,16.016452391217413,0.25,-0.10004634804724333,0.005859375,-0.5556088627759763,0.5673276127759763,-0.27487474388798816,0.28659349388798816,0.370757729448961,68.42105263157895,14.86632322094325,0.2807341188879879,10,0.03125,0.171875,-0.40625,-0.203125,-0.125,4,-0.02583025830258301,1.0,16.84375,-2.4285714285714284,16.90625,-3.3333333333333335,16.75,-0.02583025830258301
6989,2000-10-16,16.90625,17.21875,16.875,17.03125,96600.0,-0.0018450184501844769,-2.6666666666666665,-0.6666666666666666,45.23809523809524,45.6257271181213,-0.1299129608011853,0.013175416611325375,-0.2784787742192876,0.00795875687046177,14.472152181039624,0.34375,-0.14447419036658005,-0.0066406249999992895,-0.5434553991708491,0.5301741491708505,-0.2750480120854242,0.2617667620854256,0.3684274202710043,52.38095238095239,2.6413730271693865,0.2684073870854247,10,-0.0625,0.203125,-0.171875,-0.171875,-0.21875,0,-0.01663585951940849,-1.6666666666666667,16.9375,1.0,16.84375,-2.4285714285714284,16.90625,-0.01663585951940849
6990,2000-10-17,16.78125,16.90625,16.5625,16.90625,120000.0,-0.007393715341959317,4.5,1.0,43.4640522875817,45.671115643901985,-0.0438132664959916,0.1430483701387324,-0.1488355525510343,0.12183424549105837,14.02802104012787,0.34375,-0.19756683158968968,-0.1300781250000007,-0.6683033042181563,0.4081470542181549,-0.39919071460907674,0.13903446460907531,0.46119032346016553,33.33333333333333,-13.27158088003604,0.2691125896090778,10,0.0625,0.328125,0.078125,-0.046875,-0.0625,1,-0.01862197392923648,-2.6666666666666665,16.90625,-1.6666666666666667,16.9375,1.0,16.84375,-0.01862197392923648
6991,2000-10-18,16.5,16.75,16.3125,16.625,185400.0,-0.016759776536312887,1.3333333333333333,1.0,30.794701986754973,45.56583326056874,0.21606772701763077,0.42647423983542865,0.14723376692204937,0.38721750046006065,14.100486866961681,0.46875,-0.2499048494207976,-0.3988281250000014,-0.9637779028025513,0.16612165280254843,-0.6813030139012781,-0.11635323609872472,0.71875,20.689655172413794,-19.439624354096637,0.2824748889012753,10,0.265625,0.546875,0.359375,0.234375,0.25,2,0.015151515151515138,4.5,16.78125,-2.6666666666666665,16.90625,-1.6666666666666667,16.9375,0.015151515151515138
6992,2000-10-19,16.53125,16.625,16.3125,16.375,96000.0,0.0018939393939394478,-1.2222222222222223,-1.25,30.564784053156146,44.40138969765243,0.21748674535992762,0.4165826488585367,0.1365089315620267,0.33612960314461304,14.44532419921973,0.3125,-0.26134562633815506,-0.3675781250000014,-0.9325279028025513,0.19737165280254843,-0.6500530139012781,-0.08510323609872472,0.6331249999999997,24.137931034482758,-9.638482046962853,0.2824748889012753,10,0.234375,0.5,0.359375,0.203125,0.125,3,0.011342155009451904,1.3333333333333333,16.5,4.5,16.78125,-2.6666666666666665,16.90625,0.011342155009451904
6993,2000-10-20,16.5625,16.71875,16.40625,16.65625,94200.0,0.001890359168241984,1.8571428571428572,-0.6,33.33333333333333,43.040636679440844,0.1807495862996511,0.3698374564673017,0.12531111457118982,0.2905107321763296,13.98530267544935,0.3125,-0.2514329487832683,-0.314453125,-0.8965292171881636,0.2676229671881636,-0.6054911710940836,-0.02341507890591643,0.5507625000000012,27.586206896551722,-2.121711614633945,0.29103804609408224,10,0.203125,0.46875,0.3828125,0.171875,0.0625,4,0.016981132075471805,-1.2222222222222223,16.53125,1.3333333333333333,16.5,4.5,16.78125,0.016981132075471805
6994,2000-10-23,16.6875,16.75,16.53125,16.5625,116400.0,0.007547169811320753,-1.3333333333333333,-1.3333333333333333,42.42424242424243,42.19888583769,0.08420004811672044,0.239909253074444,0.009384444388793156,0.1512238810964348,13.502419623765807,0.21875,-0.16785936408891544,-0.1785156249999993,-0.7664650218152893,0.4094337718152907,-0.4724903234076443,0.11545907340764572,0.37771675000000116,63.1578947368421,29.103825766217447,0.2939746984076455,10,0.078125,0.3125,0.2578125,0.046875,0.1875,0,0.0074906367041198685,1.8571428571428572,16.5625,-1.2222222222222223,16.53125,1.3333333333333333,16.5,0.0074906367041198685
6995,2000-10-24,16.28125,16.75,16.125,16.59375,140000.0,-0.02434456928838946,1.0,-2.5,38.88888888888889,40.24359721573472,0.46596669721433415,0.6110346246112073,0.4191667510838961,0.5391827429584666,12.672426673933018,0.625,-0.14957409349552364,-0.5425781249999986,-1.1719108659308723,0.08675461593087519,-0.8572444954654337,-0.22791175453456347,0.738803745000002,25.0,-9.599688019347887,0.31466637046543666,10,0.390625,0.5625,0.7265625,0.453125,0.71875,1,0.0249520153550864,-1.3333333333333333,16.6875,1.8571428571428572,16.5625,-1.2222222222222223,16.53125,0.0249520153550864
6996,2000-10-25,16.15625,16.40625,16.0,16.28125,281200.0,-0.007677543186180413,1.1666666666666667,0.4,42.42424242424243,39.75125238376724,0.5290236190140725,0.6979843198584881,0.5463193753699791,0.6554574820205872,11.655975426926224,0.40625,-0.14202364932202016,-0.6207031249999986,-1.3028268969467973,0.06142064694680016,-0.961765010973398,-0.2796412390265992,0.7921994454000014,20.833333333333336,-17.393514630539443,0.34106188597339987,10,0.453125,0.625,0.921875,0.578125,1.1875,2,0.03481624758220514,1.0,16.28125,-1.3333333333333333,16.6875,1.8571428571428572,16.5625,0.03481624758220514
6997,2000-10-26,16.03125,16.15625,15.75,16.15625,285600.0,-0.007736943907156624,5.5,1.0,32.25806451612904,37.710045016936014,0.5885415203652471,0.7533138371331702,0.6730713062188798,0.7694198514156696,10.537399201401572,0.40625,-0.16847574914113395,-0.6769531250000007,-1.3691150067286024,0.015208756728601003,-1.0230340658643016,-0.33087218413569985,0.8223545008600013,28.125,-11.466879266070073,0.34608094086430163,10,0.453125,0.625,1.0,0.703125,1.3125,3,0.04483430799220267,1.1666666666666667,16.15625,1.0,16.28125,-1.3333333333333333,16.6875,0.04483430799220267
6998,2000-10-27,16.5625,16.625,15.9375,15.9375,161000.0,0.033138401559454245,-1.2,-5.0,50.0,38.239145546036546,-0.0016721005717990067,0.16077779331259734,0.15280483460461625,0.2286124372455447,8.767967305937212,0.6875,-0.2205656752219518,-0.1015625,-0.7023689071027981,0.4992439071027981,-0.40196570355139727,0.19884070355139727,0.15867196075680212,81.25,36.27292719257471,0.30040320355139905,10,-0.234375,0.09375,0.4453125,0.171875,1.0,4,0.005660377358490676,5.5,16.03125,1.1666666666666667,16.15625,1.0,16.28125,0.005660377358490676
6999,2000-10-30,17.25,17.4375,16.5625,16.5625,200000.0,0.04150943396226414,-1.5454545454545454,1.1,58.88888888888889,39.95301627951512,-0.7099412025647922,-0.5603753646013097,-0.5124740652782975,-0.46404525332240354,7.260376275028074,0.875,-0.2205844683949998,0.5890625000000007,0.001963322621143959,1.1761616773788575,0.29551291131057056,0.8826120886894309,-1.5,88.88888888888889,41.604548356824694,0.29354958868942854,10,-0.65625,-0.59375,-0.265625,-0.515625,0.1875,0,-0.036231884057971064,-1.2,16.5625,5.5,16.03125,1.1666666666666667,16.15625,-0.036231884057971064
7000,2000-10-31,16.46875,17.15625,16.46875,17.15625,214000.0,-0.04528985507246375,1.0,-1.0,43.63636363636364,41.37986757391609,0.024941885021913635,0.18870927456017839,0.2894290377695725,0.3009651094104484,6.648057899815618,0.78125,-0.26015444164703894,-0.16562499999999858,-0.7359650993682152,0.40471509936821803,-0.4507950496841069,0.11954504968410973,-0.6850000000000005,42.592592592592595,-2.14748136808106,0.2851700496841089,10,0.125,0.1875,0.515625,0.234375,0.875,1,0.024667931688804545,-1.5454545454545454,17.25,-1.2,16.5625,5.5,16.03125,0.024667931688804545
7001,2000-11-01,16.75,16.9375,16.5,16.5,103800.0,0.017077798861480087,-2.5,-0.36363636363636365,48.71794871794872,43.39688587000415,-0.2426315612565091,-0.10013595891484783,0.027488937462937457,0.0064429793605249586,7.332104571806118,0.46875,-0.27858470036411376,0.1171875,-0.4516275627909536,0.6860025627909536,-0.1672200313954768,0.4015950313954768,-0.9331750000000003,59.25925925925925,15.163613112414495,0.284407531395476,11,-0.15625,-0.09375,0.2265625,-0.046875,0.8125,2,0.014925373134328401,1.0,16.46875,-1.5454545454545454,17.25,-1.2,16.5625,0.014925373134328401
7002,2000-11-02,16.75,16.875,16.5,16.6875,170800.0,0.0,1.4,0.25,47.36842105263159,44.95634006103729,-0.23282245726607442,-0.08219947142553607,0.04014492021710225,-0.009458758962871627,7.976374714517255,0.375,-0.283908569169828,0.10312499999999858,-0.4625095412105864,0.6687595412105836,-0.1796922706052939,0.38594227060529107,-0.9007614999999998,54.166666666666664,12.604889663531246,0.282817270605292,11,-0.15625,-0.09375,0.2421875,-0.046875,0.6875,3,0.035447761194029814,-2.5,16.75,1.0,16.46875,-1.5454545454545454,17.25,0.035447761194029814
7003,2000-11-03,16.8125,16.8125,16.6875,16.75,267200.0,0.003731343283582156,3.0,1.0,48.69565217391305,45.65316336655625,-0.2862308327177594,-0.14473655761801751,-0.0066970325513580065,-0.08017389945981535,8.6554620163053,0.125,-0.22911146860838372,0.1609374999999993,-0.40874435662099273,0.7306193566209913,-0.12390342831049495,0.4457784283104935,-0.9314962700000002,35.483870967741936,-4.514814594066856,0.28484092831049573,11,-0.21875,-0.15625,0.171875,-0.109375,0.65625,4,0.03159851301115246,1.4,16.75,-2.5,16.75,1.0,16.46875,0.03159851301115246
7004,2000-11-06,16.625,17.0625,16.5625,16.9375,161400.0,-0.01115241635687736,-1.2857142857142858,-5.0,47.863247863247864,46.650314363707245,-0.1212829994110578,0.05026286730962681,0.19964225848454475,0.08995368060020326,9.551371713125342,0.5,-0.178010325776647,-0.02968750000000142,-0.5979963225279832,0.5386213225279803,-0.3138419112639923,0.25446691126398946,-0.7128663446000001,22.727272727272727,-17.366242306303732,0.28415441126399055,11,-0.03125,0.015625,0.328125,0.078125,0.6875,0,0.0563909774436091,3.0,16.8125,1.4,16.75,-2.5,16.75,0.0563909774436091
7005,2000-11-07,16.71875,16.8125,16.5625,16.6875,134800.0,0.005639097744360999,1.2857142857142858,-0.1,53.153153153153156,47.84241555580843,-0.1636575990172453,-0.04843144905962404,0.12419448801279032,-0.019802009106541618,10.02370294998193,0.25,-0.1349869543918274,0.06562500000000071,-0.5017515226205909,0.6330015226205923,-0.21806326131029508,0.3493132613102965,-0.7761090177080003,38.88888888888889,-3.507930936159063,0.28368826131029584,11,-0.125,-0.109375,0.234375,-0.015625,0.375,1,0.04299065420560755,-1.2857142857142858,16.625,3.0,16.8125,1.4,16.75,0.04299065420560755
7006,2000-11-08,16.78125,16.9375,16.625,16.625,1339200.0,0.0037383177570093906,-3.0,5.0,53.57142857142857,50.210567117508376,-0.14324131768069037,-0.12730319313695304,0.08311519539558887,-0.09860573068299772,10.226093396315582,0.3125,-0.12592715777564223,0.13437499999999858,-0.4239427858531677,0.6926927858531648,-0.14478389292658278,0.41353389292657994,-0.8087118373538402,50.0,5.074882304900505,0.27915889292658297,11,-0.09375,-0.1875,0.171875,-0.078125,0.5,2,0.033519553072625774,1.2857142857142858,16.71875,-1.2857142857142858,16.625,3.0,16.8125,0.033519553072625774
7007,2000-11-09,16.71875,16.875,16.53125,16.625,154600.0,-0.003724394785847296,-1.4444444444444444,0.6,52.21238938053097,50.4563881597896,0.03021356079463544,-0.07868210894563177,0.1677587309353612,-0.053437378709560335,10.52799156187516,0.34375,-0.07417657624836949,0.078125,-0.4736737929442363,0.6299237929442363,-0.19777439647211992,0.3540243964721199,-0.716912600606765,35.294117647058826,-11.335807848895534,0.2758993964721189,11,0.234375,-0.125,0.234375,-0.015625,0.46875,3,0.05046728971962611,-3.0,16.78125,1.2857142857142858,16.71875,-1.2857142857142858,16.625,0.05046728971962611
7008,2000-11-10,16.5,16.875,16.5,16.78125,116200.0,-0.013084112149532756,-1.6666666666666667,-3.0,47.41379310344827,49.18137751696286,0.26727211543368057,0.11131828638741936,0.39850744382232506,0.15052478555213256,10.812000259846807,0.375,-0.025295837122627063,-0.11874999999999858,-0.655476800052611,0.41797680005261384,-0.3871134000263048,0.14961340002630763,-0.4694493485946296,0.0,-42.699378130015454,0.2683634000263054,11,0.3125,0.09375,0.4609375,0.203125,0.78125,4,0.05681818181818188,-1.4444444444444444,16.71875,-3.0,16.78125,1.2857142857142858,16.71875,0.05681818181818188
7009,2000-11-13,16.625,16.8125,16.53125,16.59375,129800.0,0.007575757575757569,-2.6,-0.1111111111111111,55.140186915887845,50.459580103576656,0.049497690185425824,-0.03776904955417848,0.2861986200633595,0.017800343855171263,10.555762518777549,0.3125,0.06561950138859984,0.02031249999999929,-0.49915830549645435,0.5397833054964529,-0.23942290274822753,0.2800479027482261,-0.5663103616227367,28.57142857142857,-15.690706154644687,0.25973540274822676,11,0.15625,-0.03125,0.3515625,0.078125,0.65625,0,0.050751879699248104,-1.6666666666666667,16.5,-1.4444444444444444,16.71875,-3.0,16.78125,0.050751879699248104
7010,2000-11-14,16.46875,16.65625,16.375,16.65625,76800.0,-0.009398496240601517,2.0,-6.0,54.629629629629626,51.11643353820788,0.2299269671318065,0.09894163141226997,0.4495560820771587,0.15935121520209705,11.068199261539142,0.28125,0.07492915332393224,-0.12031250000000071,-0.6362090592717173,0.3955840592717159,-0.378260779635859,0.1376357796358576,-0.3824841543902835,16.666666666666664,-29.2966908745777,0.25794827963585804,11,0.25,0.125,0.5625,0.25,1.21875,1,0.05123339658444026,-2.6,16.625,-1.6666666666666667,16.5,-1.4444444444444444,16.71875,0.05123339658444026
7011,2000-11-15,16.75,16.8125,16.40625,16.40625,100600.0,0.017077798861480087,-1.3636363636363635,-1.8333333333333333,60.176991150442475,52.53960799352019,-0.05735446789586973,-0.1714067979058136,0.16371670861839505,-0.1356106602763525,11.793834032236248,0.40625,0.005810018701364328,0.1484375,-0.37047892859751386,0.6673539285975139,-0.11102071429875693,0.40789571429875693,-0.6367094713024777,75.0,25.67394734088206,0.2594582142987561,11,-0.03125,-0.15625,0.28125,0.0,1.1875,2,0.020522388059701413,2.0,16.46875,-2.6,16.625,-1.6666666666666667,16.5,0.020522388059701413
7012,2000-11-16,16.71875,16.9375,16.6875,16.75,109200.0,-0.001865671641791078,-4.333333333333333,-0.09090909090909091,52.577319587628864,52.970904372821956,-0.03464694624109299,-0.1321657393308726,0.18790471442176226,-0.1099109108895675,12.662752998356941,0.25,0.05094043254274894,0.10781250000000142,-0.41252827586356133,0.6281532758635642,-0.15235788793177818,0.367982887931781,-0.5789752818764278,61.111111111111114,15.169582065472952,0.2601703879317807,11,0.0,-0.125,0.34375,0.03125,1.6875,3,0.03364485981308407,-1.3636363636363635,16.75,2.0,16.46875,-2.6,16.625,0.03364485981308407
7013,2000-11-17,16.84375,17.0,16.6875,16.75,225200.0,0.007476635514018781,-1.8571428571428572,-3.0,41.77215189873418,52.29411593232044,-0.1729338011027295,-0.2477153362991622,0.048586430332186126,-0.24328345362425807,13.898712553057441,0.3125,0.05857465023075292,0.21875,-0.311192275903192,0.748692275903192,-0.046221137951594216,0.4837211379515942,-0.678020776238899,75.0,33.066234548824056,0.26497113795159527,11,-0.15625,-0.25,0.2109375,-0.015625,1.59375,4,0.020408163265306145,-4.333333333333333,16.71875,-1.3636363636363635,16.75,2.0,16.46875,0.020408163265306145
7014,2000-11-20,16.8125,16.96875,16.75,16.75,143800.0,-0.0018552875695733162,-6.0,0.6666666666666666,60.0,53.0548766930812,-0.12548611593554782,-0.217786521323184,0.062089360167220775,-0.2171798995088885,15.19573852720088,0.21875,0.07161130858295905,0.18124999999999858,-0.35471015661023486,0.717210156610232,-0.08673007830511636,0.4492300783051135,-0.6213353607141201,70.0,26.986741979175676,0.26798007830511617,11,-0.125,-0.21875,0.2265625,0.03125,1.9375,0,0.027881040892193232,-1.8571428571428572,16.84375,-4.333333333333333,16.71875,-1.3636363636363635,16.75,0.027881040892193232
7015,2000-11-21,16.6875,16.8125,16.5625,16.78125,112200.0,-0.0074349442379182396,2.2,-1.5,47.99999999999999,52.43582907403358,-0.006017949415685564,-0.06407599036642964,0.16979060176652894,-0.08862496747666526,15.345350457393703,0.25,0.07091891529378813,0.03593749999999929,-0.47434936140350104,0.5462243614034996,-0.21920593070175087,0.29108093070174945,-0.4714086534998394,47.368421052631575,6.145375296203063,0.25514343070175066,11,0.0,-0.09375,0.2890625,0.15625,1.90625,1,0.035580524344569264,-6.0,16.8125,-1.8571428571428572,16.84375,-4.333333333333333,16.71875,0.035580524344569264
7016,2000-11-22,16.71875,16.71875,16.5625,16.6875,109800.0,0.001872659176029856,9.0,-0.3333333333333333,49.01960784313725,52.08107556987871,-0.05259705530113479,-0.05378160706274571,0.1202408731373481,-0.12707964259347548,15.21122768480019,0.15625,0.08905849399256027,0.0390625,-0.41520952825826996,0.49333452825826996,-0.1880735141291332,0.2661985141291332,-0.4782304804298434,35.714285714285715,-3.7115522420657427,0.2271360141291349,11,-0.03125,-0.125,0.2578125,0.125,1.5625,2,0.05794392523364489,2.2,16.6875,-6.0,16.8125,-1.8571428571428572,16.84375,0.05794392523364489
7017,2000-11-24,16.75,16.75,16.5625,16.625,59600.0,0.0018691588785046953,2.0,4.0,48.0,52.146209669495576,-0.08822597756877215,-0.029959814084065783,0.07470671161365061,-0.16642369056469875,14.557376300679659,0.1875,0.07808462448977949,0.03437500000000071,-0.3024420477933134,0.3711920477933148,-0.13403352389665457,0.202783523896656,-0.48554087082124653,42.857142857142854,2.8115269085399675,0.16840852389665673,11,-0.0625,-0.15625,0.15625,0.09375,1.46875,4,0.07089552238805963,9.0,16.71875,2.2,16.6875,-6.0,16.8125,0.07089552238805963
7018,2000-11-27,16.65625,16.71875,16.5625,16.625,149600.0,-0.005597014925373123,1.0,0.25,51.06382978723405,51.693281099645155,0.03354672834354133,0.07502013987372536,0.13944014422675366,-0.08189403598361622,15.223087211123376,0.1875,0.057186037224177255,-0.06406249999999858,-0.3944548853382024,0.26632988533820523,-0.2292586926690987,0.10113369266910155,-0.36833005340482217,23.076923076923077,-18.367893962683514,0.16519619266910104,11,0.03125,-0.0625,0.2421875,0.1875,0.5,0,0.10506566604127587,2.0,16.75,9.0,16.71875,2.2,16.6875,0.10506566604127587
7019,2000-11-28,16.625,16.625,16.5625,16.5625,214200.0,-0.0018761726078799779,1.0,2.0,46.666666666666664,50.808507437093716,0.0724115795159932,0.0601287566447084,0.15305326951850873,-0.06363251917882096,15.222063829485316,0.09375,0.044746518975770755,-0.06406249999999858,-0.28290646478093606,0.1547814647809389,-0.17348448239046732,0.04535948239047016,-0.3140884523367262,25.0,-16.0754508238347,0.10942198239046935,11,0.078125,-0.03125,0.2734375,0.21875,0.21875,1,0.10902255639097747,1.0,16.65625,2.0,16.75,9.0,16.71875,0.10902255639097747
7020,2000-11-29,16.875,16.96875,16.46875,16.46875,103600.0,0.015037593984962516,-1.4615384615384615,6.5,52.94117647058823,50.004528028221024,-0.12728727363335324,-0.16640729141383304,-0.09693069198252857,-0.32879193999979606,15.784075658573807,0.5,0.07701303320109787,0.16562499999999858,-0.04225828582718805,0.3735082858271852,0.061683357086405266,0.2695666429135919,-0.5415566832899934,81.25,39.5972419336835,0.10394164291359274,11,-0.140625,-0.28125,0.0078125,-0.03125,0.375,2,0.11111111111111116,1.0,16.625,1.0,16.65625,2.0,16.75,0.11111111111111116
7021,2000-11-30,17.0,17.25,16.78125,16.8125,130400.0,0.007407407407407307,-2.75,0.46153846153846156,58.49056603773585,50.66155541156624,-0.23813819438138495,-0.2864015620868692,-0.21844694181462643,-0.46588352636517527,16.604251310576743,0.46875,0.07209850193924083,0.2781249999999993,0.033192812822029794,0.5230571871779688,0.15565890641101632,0.40059109358898226,-0.6444755496241932,68.0,24.487765144854237,0.12246609358898393,11,-0.140625,-0.40625,-0.2421875,-0.140625,0.3125,3,0.09375,-1.4615384615384615,16.875,1.0,16.625,1.0,16.65625,0.09375
7022,2000-12-01,17.34375,17.34375,16.8125,17.03125,165600.0,0.020220588235294157,2.4,1.6666666666666667,73.6842105263158,54.20733970351976,-0.5407770413350121,-0.6149155995669204,-0.5475949139914462,-0.8203479528206188,17.537724543369126,0.53125,0.09172130299921477,0.5921875000000014,0.22133599492581624,0.9630390050741866,0.40676174746290883,0.777613252537094,-0.9665860386317107,100.0,48.87767353509453,0.18542575253709237,12,-0.4375,-0.75,-0.6484375,-0.484375,0.25,4,0.054054054054053946,-2.75,17.0,-1.4615384615384615,16.875,1.0,16.625,0.054054054054053946
7023,2000-12-04,17.34375,17.46875,17.3125,17.3125,128600.0,0.0,-9.0,0.1,71.69811320754718,55.507130059913884,-0.5167333662201194,-0.6040447020641295,-0.5478033495016632,-0.8306721808520372,18.61056220399535,0.15625,0.06755289737618497,0.5656250000000007,0.10998598949416305,1.0212640105058384,0.3378054947470801,0.7934445052529213,-0.945379317859075,87.5,32.14024780369431,0.22781950525291939,12,-0.375,-0.640625,-0.7734375,-0.578125,-0.125,0,0.05045045045045038,2.4,17.34375,-2.75,17.0,-1.4615384615384615,16.875,0.05045045045045038
7024,2000-12-05,17.5625,17.65625,17.3125,17.40625,233000.0,0.012612612612612706,1.0,5.0,81.81818181818181,59.26470581748964,-0.6905237523790966,-0.789433019704326,-0.7612018832855405,-1.0416141063895097,19.34966437489743,0.34375,0.08781525003873725,0.7375000000000007,0.1692183102128162,1.3057816897871852,0.45335915510640845,1.021640844893593,-1.1213141451447122,92.10526315789474,30.53535995332541,0.2841408448935924,12,-0.5,-0.546875,-1.0703125,-0.796875,-0.21875,1,-0.02313167259786475,-9.0,17.34375,2.4,17.34375,-2.75,17.0,-0.02313167259786475
7025,2000-12-06,17.4375,17.71875,17.34375,17.59375,202600.0,-0.007117437722419906,-1.1818181818181819,-1.0,72.0,61.818082723807734,-0.5005906429957427,-0.6406727990242445,-0.6392446375903234,-0.9064597913294321,20.168327826515416,0.375,0.13389685532749596,0.5765625000000014,-0.05121913893524521,1.204344138935248,0.2626716805323781,0.8904533194676247,-0.9234102964360282,70.0,9.710498739809907,0.31389081946762376,12,-0.34375,-0.390625,-0.8125,-0.671875,-0.375,2,-0.03405017921146958,1.0,17.5625,-9.0,17.34375,2.4,17.34375,-0.03405017921146958
7026,2000-12-07,17.34375,17.53125,17.34375,17.46875,108600.0,-0.005376344086021501,-2.0,0.8,69.23076923076923,64.17705708278208,-0.34515806472498767,-0.5297832684109203,-0.5486820750539536,-0.7995047255507792,20.7755041512284,0.1875,0.1363008444758158,0.4546874999999986,-0.20751917538244768,1.1168941753824448,0.12358416230877722,0.7857908376912199,-0.7332874727211447,58.620689655172406,-1.5002397619959567,0.331103337691223,12,-0.25,-0.296875,-0.71875,-0.578125,-0.21875,3,-0.00540540540540535,-1.1818181818181819,17.4375,1.0,17.5625,-9.0,17.34375,-0.00540540540540535
7027,2000-12-08,17.5625,17.5625,17.34375,17.4375,236400.0,0.012612612612612706,2.5,-1.0,70.9090909090909,66.38208609632174,-0.4878356700569526,-0.7189410589455818,-0.778217686804684,-1.0036435787577886,21.72715610756684,0.21875,0.18197730610624774,0.6312500000000014,-0.0901339039250395,1.3526339039250423,0.27055804803748273,0.9919419519625201,-0.863374474903452,61.53846153846154,3.163329985498649,0.36069195196252024,12,-0.46875,-0.515625,-0.9375,-0.796875,-0.34375,4,-0.014234875444839812,-2.0,17.34375,-1.1818181818181819,17.4375,1.0,17.5625,-0.014234875444839812
7028,2000-12-11,17.4375,17.5625,17.3125,17.5625,187200.0,-0.007117437722419906,3.0,-1.0,67.24137931034483,68.66816527895264,-0.2686081404059344,-0.5482118413399917,-0.6669374792192428,-0.8641119922211615,22.771177507890606,0.25,0.2253919665106281,0.4593750000000014,-0.26584615501703723,1.18459615501704,0.0967644224914821,0.8219855775085207,-0.6568045169111763,30.76923076923077,-25.05580532467845,0.36261057750851844,12,-0.34375,-0.390625,-0.8125,-0.671875,-0.0625,0,0.008960573476702427,2.5,17.5625,-2.0,17.34375,-1.1818181818181819,17.4375,0.008960573476702427
7029,2000-12-12,17.46875,17.75,17.46875,17.53125,158000.0,0.0017921146953405742,-8.0,0.5,72.72727272727273,70.86662041858426,-0.18728013894246232,-0.5407328018689697,-0.707545417406358,-0.8770083471394159,24.002160278547674,0.3125,0.27420354285614934,0.4484375000000007,-0.28836385284394694,1.1852388528439484,0.08003682357802688,0.8168381764219745,-0.6130101555582819,35.714285714285715,-20.305512547536587,0.36840067642197444,12,-0.203125,-0.40625,-0.84375,-0.703125,-0.15625,1,-0.014311270125223596,3.0,17.4375,2.5,17.5625,-2.0,17.34375,-0.014311270125223596
7030,2000-12-13,17.3125,17.59375,17.28125,17.53125,247800.0,-0.008944543828264706,-1.2222222222222223,3.5,66.10169491525424,71.71230140497518,0.041969106259458044,-0.33521685282557456,-0.5525875843150487,-0.701630038162584,25.48070068411596,0.3125,0.32607996665042194,0.25,-0.449506404921614,0.949506404921614,-0.09975320246080699,0.599753202460807,-0.36733414000245546,6.666666666666667,-49.776812881717255,0.3497532024608079,12,-0.03125,-0.25,-0.6953125,-0.546875,0.21875,2,0.0018050541516245744,-8.0,17.46875,3.0,17.4375,2.5,17.5625,0.0018050541516245744
7031,2000-12-14,17.09375,17.28125,17.03125,17.25,182000.0,-0.012635379061371799,1.2857142857142858,0.7142857142857143,58.46153846153846,70.02089339777771,0.3077826895945712,-0.09422447177201576,-0.33064624177779933,-0.4658275021886773,26.265063008100398,0.28125,0.3889835011817979,0.014062500000001421,-0.6698320531794124,0.6979570531794153,-0.3278847765897055,0.35600977658970834,-0.06810072600221062,8.695652173913043,-47.42300132038213,0.34194727658970736,12,0.296875,-0.03125,-0.4921875,-0.328125,0.65625,3,-0.001828153564899404,-1.2222222222222223,17.3125,-8.0,17.46875,3.0,17.4375,-0.001828153564899404
7032,2000-12-15,17.28125,17.375,17.0625,17.125,248200.0,0.010968921389396646,-1.2222222222222223,-1.0,64.70588235294119,69.24397885837703,0.12346878808529382,-0.2502532940207196,-0.5026359839455736,-0.6345125687510276,26.87623892451063,0.3125,0.4316462326659263,0.17343749999999858,-0.4940262162423572,0.8409012162423544,-0.16029435812117754,0.5071693581211747,0.46875,34.78260869565217,-24.4615783004362,0.33373185812117745,12,0.109375,-0.21875,-0.640625,-0.515625,0.875,4,-0.009041591320072317,1.2857142857142858,17.09375,-1.2222222222222223,17.3125,-8.0,17.46875,-0.009041591320072317
7033,2000-12-18,17.1875,17.4375,17.03125,17.25,239800.0,-0.005424954792043413,-1.1666666666666667,-0.4,62.85714285714286,67.13719675159494,0.21537260983382467,-0.1364245319983013,-0.402204801661874,-0.5232997208646815,27.427836715346167,0.40625,0.45494709471540773,0.0625,-0.59394577280354,0.71894577280354,-0.2657228864017682,0.3907228864017682,0.5487499999999983,21.73913043478261,-40.10848433166238,0.32822288640176994,12,0.203125,-0.125,-0.4140625,-0.421875,1.0,0,0.0018181818181817189,-1.2222222222222223,17.28125,1.2857142857142858,17.09375,-1.2222222222222223,17.3125,0.0018181818181817189
7034,2000-12-19,17.28125,17.40625,17.125,17.1875,112400.0,0.005454545454545379,-1.5714285714285714,-1.5,60.0,65.80386341826161,0.0866432353865747,-0.20370018449182226,-0.48300930951014465,-0.5988644350210777,28.00924353620934,0.28125,0.42081061903444805,0.1328125,-0.5099850836549891,0.7756100836549891,-0.18858629182749453,0.45421129182749453,0.42680000000000007,44.44444444444444,-14.331375477924198,0.321398791827495,12,0.109375,-0.21875,-0.578125,-0.515625,1.2437496185302734,1,0.005424954792043302,-1.1666666666666667,17.1875,-1.2222222222222223,17.28125,1.2857142857142858,17.09375,0.005424954792043302
7035,2000-12-20,17.28125,17.46875,17.1875,17.21875,143800.0,0.0,-3.5,0.6666666666666666,57.377049180327866,64.486783412657,0.06945193978149788,-0.1654182596216529,-0.4758415195597543,-0.58249042215418,29.354896684270205,0.28125,0.39321410416080127,0.10312499999999858,-0.5038858492051048,0.710135849205102,-0.20038042460255312,0.4066304246025503,0.39972799999999964,57.14285714285714,-0.4469091979055406,0.30350542460255114,12,0.109375,-0.21875,-0.59375,-0.515625,1.1487503051757812,2,0.001808318264014508,-1.5714285714285714,17.28125,-1.1666666666666667,17.1875,-1.2222222222222223,17.28125,0.001808318264014508
7036,2000-12-21,17.6875,17.75,17.25,17.25,132600.0,0.02350813743218816,-1.2857142857142858,7.0,58.730158730158735,63.13356872610898,-0.3161564931403724,-0.5221411745826892,-0.8750924599859644,-0.9723327201311136,31.006530004067308,0.5,0.3338197408718955,0.4609375,-0.14633578182282747,1.0682107818228275,0.15730085908858626,0.7645741409114137,-0.65625,91.30434782608695,37.46486975578537,0.303636640911413,12,-0.296875,-0.609375,-1.03125,-0.921875,0.38249969482421875,3,-0.00883392226148405,-3.5,17.28125,-1.5714285714285714,17.28125,-1.1666666666666667,17.1875,-0.00883392226148405
7037,2000-12-22,17.9375,17.9375,17.59375,17.8125,124200.0,0.014134275618374659,4.5,0.2857142857142857,63.38028169014085,62.70455787941965,-0.5669942099192156,-0.715288371200856,-1.1130292030546443,-1.2053026528676654,32.79198363770511,0.34375,0.31353540178838557,0.6515625000000007,0.00927686352984125,1.2938481364701602,0.33041968176492276,0.9727053182350787,-0.8918749999999989,100.0,48.335621477445386,0.32114281823507934,12,-0.453125,-0.734375,-1.28125,-1.171875,0.05750083923339844,4,-0.010452961672473893,-1.2857142857142858,17.6875,-3.5,17.28125,-1.5714285714285714,17.28125,-0.010452961672473893
7038,2000-12-26,18.40625,18.40625,17.625,17.9375,238800.0,0.026132404181184565,2.3333333333333335,3.75,67.0886075949367,62.07803953138232,-0.9877480316926679,-1.1027490858699664,-1.5670426170464182,-1.6586146951935454,34.94735903452964,0.78125,0.3169751945820636,1.0328124999999986,0.28377940616635655,1.7818455938336406,0.6582959530831758,1.4073290469168214,-1.3249499999999976,100.0,51.24311071352069,0.37451654691682146,12,-0.6875,-0.96875,-1.75,-1.640625,-0.5062503814697266,1,-0.01358234295415961,4.5,17.9375,-1.2857142857142858,17.6875,-3.5,17.28125,-0.01358234295415961
7039,2000-12-27,18.4375,18.4375,18.25,18.4375,127600.0,0.001697792869269854,1.0,0.0,71.05263157894737,62.628143605126006,-0.9690338581959494,-1.0448171800175672,-1.5818816317935003,-1.6760841846888255,37.23508131560795,0.1875,0.30093671978153935,0.9734374999999993,0.16913293155847242,1.7777420684415262,0.5712852157792341,1.3755897842207645,-1.2767029999999977,100.0,51.702419536558594,0.4021522842207635,12,-0.703125,-0.984375,-1.796875,-1.671875,-0.16749954223632812,2,-0.013559322033898313,2.3333333333333335,18.40625,4.5,17.9375,-1.2857142857142858,17.6875,-0.013559322033898313
7040,2000-12-28,18.75,18.75,18.3125,18.3125,206000.0,0.016949152542372836,1.0,100.0,77.10843373493975,64.70002085772614,-1.1803020667198076,-1.2750152261023189,-1.8699712701350606,-1.9734703162117313,38.81318808402766,0.4375,0.30995510129792336,1.1921874999999993,0.2514529483273904,2.132922051672608,0.7218202241636931,1.6625547758363055,-1.4870667599999976,100.0,50.81850839181747,0.4703672758363048,12,-0.859375,-1.140625,-2.109375,-1.984375,-0.3950004577636719,3,-0.012000020345052098,1.0,18.4375,2.3333333333333335,18.40625,4.5,17.9375,-0.012000020345052098
7041,2000-12-29,18.59375,18.96875,18.53125,18.8125,272200.0,-0.008333333333333304,-1.5454545454545454,-0.5,70.37037037037037,65.32940841521827,-0.8816118437152056,-1.046919587311983,-1.681556343040974,-1.7962501973663763,39.9139303079493,0.4375,0.3065895688478051,0.9562500000000007,-0.05304072281382233,1.9655407228138237,0.4516046385930892,1.4608953614069122,-1.1821100839999978,72.72727272727273,24.07163382196812,0.5046453614069115,12,-0.59375,-0.875,-1.953125,-1.828125,-0.08875083923339844,4,-0.008806706276260456,1.0,18.75,1.0,18.4375,2.3333333333333335,18.40625,-0.008806706276260456
7042,2001-01-02,18.28125,18.625,18.0625,18.625,202400.0,-0.01680672268907568,2.272727272727273,1.5714285714285714,65.51724137931035,65.62497491768133,-0.460802758779451,-0.6962820039367799,-1.340866957165332,-1.4618894909998588,40.21996096895575,0.5625,0.32272732795396664,0.5968750000000007,-0.4416311703185194,1.6353811703185208,0.07762191484074066,1.1161280851592608,-0.682756873919999,48.837209302325576,-1.9949784565989575,0.5192530851592598,1,-0.234375,-0.5625,-1.640625,-1.515625,0.31875038146972656,1,-0.011555572248931667,-1.5454545454545454,18.59375,1.0,18.75,1.0,18.4375,-0.011555572248931667
7043,2001-01-03,18.21875,18.71875,18.15625,18.28125,233400.0,-0.0034188034188034067,-5.0,0.18181818181818182,63.63636363636363,66.02901532172173,-0.2644456436613041,-0.5953942758683688,-1.2513300577136803,-1.3782940016226348,40.33976961091953,0.5625,0.37529620375212147,0.4906250000000014,-0.5611005558067497,1.5423505558067525,-0.03523777790337235,1.0164877779033752,-0.4558260490495982,17.24137931034483,-34.036524061174205,0.5258627779033748,1,-0.140625,-0.5,-1.578125,-1.453125,0.38125038146972656,2,-0.012281257537789414,2.272727272727273,18.28125,-1.5454545454545454,18.59375,1.0,18.75,-0.012281257537789414
7044,2001-01-04,17.15625,18.21875,17.0,18.21875,268000.0,-0.05831903945111494,1.2941176470588236,17.0,47.863247863247864,64.97192628649063,0.8699421387486161,0.4586238680206236,-0.17761179893165036,-0.3070246431566872,39.006895838766,1.21875,0.3757729785313586,-0.5515624999999993,-1.6320554658920834,0.5289304658920848,-1.0918089829460413,-0.011316017053957239,1.8125,7.936507936507936,-46.96092111817376,0.5402464829460427,1,0.828125,0.5625,-0.515625,-0.40625,1.2937507629394531,3,0.04335152603455139,-5.0,18.21875,2.272727272727273,18.28125,-1.5454545454545454,18.59375,0.04335152603455139
7045,2001-01-05,16.84375,17.40625,16.8125,17.15625,227000.0,-0.01821493624772308,-2.1666666666666665,0.29411764705882354,46.666666666666664,63.63153827943595,1.2447557595021266,0.7635062240843595,0.15580313418831793,0.012017597915882305,37.529135082735806,0.59375,0.3819828963065106,-0.8343750000000014,-1.976982100819118,0.3082321008191151,-1.4056785504095615,-0.2630714495904414,2.0856250000000003,1.4492753623188406,-56.843061192259384,0.5713035504095587,1,1.046875,0.875,-0.1953125,-0.09375,1.6862506866455078,4,0.08467535185238861,1.2941176470588236,17.15625,-5.0,18.21875,2.272727272727273,18.28125,0.08467535185238861
7046,2001-01-08,17.25,17.28125,16.78125,16.84375,226400.0,0.024118738404452778,1.1333333333333333,-1.3,49.60629921259842,62.101095781931235,0.860400297260135,0.3687801413118095,-0.22035031144708128,-0.3852614189566026,35.99327790451009,0.5,0.40374018978095094,-0.4234374999999986,-1.5725710050811799,0.7256960050811827,-0.9980042525405892,0.15112925254059206,1.5946999999999996,24.193548387096776,-35.54117932540625,0.5745667525405909,1,0.625,0.625,-0.5859375,-0.53125,1.1450004577636719,0,0.06405794447746826,-2.1666666666666665,16.84375,1.2941176470588236,17.15625,-5.0,18.21875,0.06405794447746826
7047,2001-01-09,17.3125,17.375,17.0625,17.375,114600.0,0.0036231884057971175,9.0,-0.15384615384615385,51.58730158730159,60.378728447749545,0.7821746853810474,0.30207815927420967,-0.24737723573079862,-0.4378369527879826,34.242140676549724,0.3125,0.4389123495958067,-0.3484374999999993,-1.5080432278571472,0.8111682278571486,-0.9282403639285732,0.23136536392857465,1.4083930000000002,27.419354838709676,-35.58810702564928,0.5798028639285742,1,0.5625,0.5625,-0.5859375,-0.65625,0.6975002288818359,1,0.06888081795041745,1.1333333333333333,17.25,-2.1666666666666665,16.84375,1.2941176470588236,17.15625,0.06888081795041745
7048,2001-01-10,17.59375,17.625,17.21875,17.21875,220800.0,0.016245487364620947,-1.1666666666666667,-6.0,53.78787878787879,58.46042258207526,0.41745054262629466,0.03492482729183877,-0.5062810280488037,-0.7059293562564868,32.67235692640119,0.40625,0.44973678815485485,-0.07499999999999929,-1.2303650596468607,1.0803650596468621,-0.65268252982343,0.5026825298234314,1.010764420000001,56.52173913043478,-8.468903618678638,0.57768252982343,1,0.28125,0.28125,-0.84375,-0.9375,0.6262493133544886,2,0.05719362736595257,9.0,17.3125,1.1333333333333333,17.25,-2.1666666666666665,16.84375,0.05719362736595257
7049,2001-01-11,17.21875,17.6875,17.1875,17.6875,241400.0,-0.02131438721136769,1.1333333333333333,-1.25,49.30555555555556,55.37121389547701,0.672065074483907,0.4113239328726408,-0.13499519349134914,-0.318321867719515,30.688390400235665,0.5,0.41686585335210324,-0.4375,-1.60729530373127,0.73229530373127,-1.022397651865635,0.14739765186563503,1.2763685548000012,48.275862068965516,-16.97599534494396,0.5848976518656357,1,0.65625,0.65625,-0.3828125,-0.5625,1.0062503814697266,3,0.08021780799824185,-1.1666666666666667,17.59375,9.0,17.3125,1.1333333333333333,17.25,0.08021780799824185
7050,2001-01-12,17.34375,17.375,17.125,17.15625,191800.0,0.007259528130671544,1.0,-0.4,45.925925925925924,52.65516451276097,0.3649939011140546,0.3043914516707602,-0.2371475501996656,-0.4263667027838487,29.48554405611385,0.25,0.33109166823785685,-0.3140624999999986,-1.4820065649345935,0.8538815649345963,-0.898034532467296,0.2699095324672989,1.0485364415120024,62.06896551724138,0.10792265555737401,0.5839720324672981,1,0.40625,0.53125,-0.3046875,-0.640625,0.9512500762939453,4,0.06378382777308556,1.1333333333333333,17.21875,-1.1666666666666667,17.59375,9.0,17.3125,0.06378382777308556
7051,2001-01-16,17.0625,17.25,17.0,17.21875,256600.0,-0.01621621621621616,1.2857142857142858,-0.8333333333333334,39.70588235294118,49.78723573205328,0.4539293087362921,0.6146960257504048,0.055086097120852884,-0.13211972768233338,29.213629641481596,0.34375,0.21730203016450034,-0.59375,-1.7649504637618385,0.5774504637618385,-1.179350231880921,-0.00814976811907897,1.2331242550212806,9.090909090909092,-46.073216047923495,0.5856002318809198,1,0.6875,0.8125,0.0078125,-0.328125,1.0375003814697266,1,0.08600736625028627,1.0,17.34375,1.1333333333333333,17.21875,-1.1666666666666667,17.59375,0.08600736625028627
7052,2001-01-17,17.125,17.3125,17.0625,17.15625,105200.0,0.00366300366300365,-2.2,0.2,33.33333333333333,46.42023236504992,0.23486560981763915,0.569066296726664,0.004522458916142114,-0.18462018405463354,28.74091122527783,0.25,0.0434551402920178,-0.5234375,-1.7071876389429796,0.6603126389429796,-1.1153125694714916,0.0684375694714916,1.0797617997200035,18.181818181818183,-30.017450570926083,0.5918750694714902,1,0.375,0.75,-0.0546875,-0.390625,0.7099990844726562,2,0.07416061067233115,1.2857142857142858,17.0625,1.0,17.34375,1.1333333333333333,17.21875,0.07416061067233115
7053,2001-01-18,17.21875,17.375,16.9375,17.25,218400.0,0.005474452554744547,2.111111111111111,1.0,34.400000000000006,44.924315935800166,-0.017491193950778694,0.5035971977078191,-0.07797056424356441,-0.266726024613412,28.018508183589475,0.4375,-0.1080646064245343,-0.4312499999999986,-1.6125182747125066,0.7500182747125095,-1.0218841373562526,0.15938413735625545,0.900601091736803,37.5,-3.9755235826540556,0.5906341373562535,1,0.015625,0.65625,-0.1484375,-0.484375,0.891250610351559,3,0.04595282635974374,-2.2,17.125,1.2857142857142858,17.0625,1.0,17.34375,0.04595282635974374
7054,2001-01-19,17.375,17.5,17.03125,17.15625,158800.0,0.00907441016333932,1.0,-7.0,31.66666666666667,43.257649269133495,-0.1558361581492953,0.3739009249284564,-0.21487124406898062,-0.4078101982503952,27.32435320527174,0.46875,-0.23345074130851273,-0.2796875000000014,-1.4555261914409812,0.8961511914409783,-0.8676068457204913,0.30823184572048845,0.6640650262325956,77.77777777777779,41.89978984881499,0.5879193457204891,1,-0.140625,0.5,-0.3046875,-0.640625,0.9549999237060511,4,0.04863305400601381,2.111111111111111,17.21875,-2.2,17.125,1.2857142857142858,17.0625,0.04863305400601381
7055,2001-01-22,17.3125,17.5625,17.0625,17.25,229400.0,-0.003597122302158251,-1.2857142857142858,0.2857142857142857,32.47863247863248,41.35457518758172,-0.022184352713473743,0.4625787908617127,-0.13637154339185287,-0.3313517866689324,26.481735744002833,0.5,-0.3612273848962104,-0.34375,-1.5175806051018803,0.8300806051018803,-0.9306653025509384,0.24316530255093838,0.6510961246586398,60.0,27.594194521063564,0.5869153025509394,1,0.0,0.5625,-0.1484375,-0.5625,1.0625,0,0.05270760326178925,1.0,17.375,2.111111111111111,17.21875,-2.2,17.125,0.05270760326178925
7056,2001-01-23,17.53125,17.71875,17.375,17.375,195800.0,0.012635379061371799,-3.4,2.5,39.473684210526315,40.00861770127335,-0.2199763831794037,0.24403451328998926,-0.3382649395031301,-0.533731699162594,25.055240367807478,0.40625,-0.3530585583932009,-0.1171875,-1.2922216190455735,1.0578466190455735,-0.7047045595227885,0.47032955952278854,0.36140535717912314,76.0,43.78596626526174,0.5875170595227872,1,-0.203125,0.34375,-0.359375,-0.78125,0.71875,1,0.043565066740474556,-1.2857142857142858,17.3125,1.0,17.375,2.111111111111111,17.21875,0.043565066740474556
7057,2001-01-24,17.75,18.03125,17.5625,17.5625,136200.0,0.012477718360071277,-4.0,1.2,43.69747899159664,38.88746216835312,-0.4136392209297668,0.01108561371504635,-0.5352540247774868,-0.7341744253186491,23.404385451044025,0.5,-0.3066290752771863,0.11093749999999858,-1.0573585700254888,1.279233570025486,-0.47321053501274335,0.6950855350127405,-0.96875,74.28571428571429,38.51803944903843,0.5841480350127433,1,-0.265625,0.125,-0.5234375,-1.0,0.5200004577636719,2,0.019718331350407237,-3.4,17.53125,-1.2857142857142858,17.3125,1.0,17.375,0.019718331350407237
7058,2001-01-25,18.15625,18.375,17.8125,17.8125,206600.0,0.022887323943661997,-2.272727272727273,1.8333333333333333,66.3265306122449,40.77868161909638,-0.8176971380591631,-0.4372733022030957,-0.9075217413960885,-1.1235607556639877,21.10711358852459,0.625,-0.2897638188112559,0.5296875000000014,-0.6090219134543808,1.6683969134543837,-0.039667206727191484,1.0990422067271943,-1.3500000000000014,83.72093023255815,42.59732682583106,0.5693547067271916,1,-0.5,-0.28125,-0.9296875,-1.40625,-0.016250610351558947,3,-0.017693682094449215,-4.0,17.75,-3.4,17.53125,-1.2857142857142858,17.3125,-0.017693682094449215
7059,2001-01-26,18.1875,18.25,17.8125,18.1875,179200.0,0.001721170395869276,6.0,0.0,74.15730337078651,43.915501335192005,-0.7789987419039157,-0.514596625092647,-0.9077554293532657,-1.1380931388763926,18.64023040891545,0.4375,-0.2835254517507835,0.5734375000000007,-0.5328162169132398,1.6796912169132412,0.020310641543382246,1.1265643584566192,-1.3185000000000002,85.71428571428571,37.93746207766549,0.55312685845662,1,-0.53125,-0.3125,-0.9609375,-1.4375,-0.042499542236328125,4,-0.004261134826031077,-2.272727272727273,18.15625,-4.0,17.75,-3.4,17.53125,-0.004261134826031077
7060,2001-01-29,18.524999618530273,18.600000381469727,18.040000915527344,18.075000762939453,207400.0,0.018556680056647235,-1.1538501039874702,100.0,73.50230042098795,47.67065889830831,-1.0407644036040402,-0.9168229824135601,-1.2046402964500018,-1.4587387698447714,15.826170719154703,0.5599994659423828,-0.30009438775618946,0.9221871376037605,-0.13908898409349035,1.9834632593010113,0.3915490767551333,1.4528251984523877,-1.5957596185302734,93.87749064620951,41.336400143153,0.5306380608486256,1,-0.7562494277954102,-0.6499996185302734,-1.2984371185302734,-1.7749996185302734,-0.4149990081787145,0,-0.010526299532506722,6.0,18.1875,-2.272727272727273,18.15625,-4.0,17.75,-0.010526299532506722
7061,2001-01-30,18.43000030517578,18.549999237060547,18.25,18.450000762939453,236400.0,-0.005128168167920832,1.7272979487090565,-0.0444455747279902,70.35520473606314,51.78420016527829,-0.817337352905156,-0.8798297166454248,-1.0783596591002365,-1.3547513812542071,12.602117967234058,0.2999992370605469,-0.2645032083963983,0.8353753089904785,-0.19581206104298943,1.8665626790239465,0.31978162397374277,1.3509689940072143,-1.4005146822875965,83.61445650235592,26.743295468404682,0.5155936850167341,1,-0.661250114440918,-0.5550003051757812,-1.2034378051757812,-1.6800003051757812,-0.3250007629394531,1,-0.002984281294902358,-1.1538501039874702,18.524999618530273,6.0,18.1875,-2.272727272727273,18.15625,-0.002984281294902358
7062,2001-01-31,18.06999969482422,18.434999465942386,18.0,18.43000030517578,198200.0,-0.019533402300078162,1.3513552524408718,17.999618539004388,58.43293089030557,54.45452581975669,-0.3455274871197709,-0.5654582539972353,-0.6896085751272913,-0.988762779733598,10.812712938775976,0.43499946594238637,-0.22465872696969313,0.4859372138977065,-0.5196467731439398,1.4915212009393528,-0.016854779623116656,0.9887292074185297,-0.946283186421141,32.69835810665162,-23.216623057318422,0.5027919935208229,1,-0.25437450408935547,-0.19499969482421875,-0.8356246948242188,-1.3199996948242188,0.13000106811523438,2,0.009961278816586816,1.7272979487090565,18.43000030517578,-1.1538501039874702,18.524999618530273,6.0,18.1875,0.009961278816586816
7063,2001-02-01,17.9950008392334,18.049999237060547,17.25,17.875,249000.0,-0.004150462471358085,5.95658664012937,-0.333335099393888,65.3789268356093,58.20033250519476,-0.16632907054011525,-0.535538962670671,-0.5901677068222355,-0.9123925302706084,8.124847092734305,0.8199996948242188,-0.1261699211936289,0.42212581634521484,-0.5583933682908828,1.4026450009813125,-0.06813377597283221,0.9123854086632619,-0.7827072984463221,55.1852317569219,-1.6259846610441073,0.49025959231804844,2,-0.16375064849853516,-0.12000083923339844,-0.6512508392333984,-1.1512508392333984,0.2049999237060547,3,0.015282000872748336,1.3513552524408718,18.06999969482422,1.7272979487090565,18.43000030517578,-1.1538501039874702,18.524999618530273,0.015282000872748336
7064,2001-02-02,17.899999618530273,18.25,17.799999237060547,17.799999237060547,168800.0,-0.005279311823981669,-7.9999809265864315,0.8333306842565366,61.152876263056974,61.38635959235303,0.012264754724949256,-0.40260259979029556,-0.47031701950112037,-0.8179305973410322,8.592204861499997,0.4500007629394531,-0.00034673828438513965,0.2899371147155776,-0.6804139672685174,1.2602881966996726,-0.19523842627646815,0.7751126557076233,-0.6499996185302734,48.14810628591289,-7.667649439648912,0.48517554099204707,2,0.025000572204589844,-0.024999618530273438,-0.32187461853027344,-0.8218746185302734,0.4400005340576172,4,0.013407808728091553,5.95658664012937,17.9950008392334,1.3513552524408718,18.06999969482422,1.7272979487090565,18.43000030517578,0.013407808728091553
7065,2001-02-05,18.270000457763672,18.315000534057614,17.950000762939453,17.950000762939453,112800.0,0.020670438386510837,-1.281250745058748,3.199984741269145,73.37851391533368,65.15356289288718,-0.23203183660004356,-0.6959557558956284,-0.8066268677295874,-1.1852019723294518,9.013367631876115,0.4150009155273402,0.1335960710150772,0.588625431060791,-0.3538332277681384,1.5310840898897204,0.11739610164632808,1.059854760475254,-1.0200004577636719,78.46161972140956,16.044159511733426,0.47122932941446455,2,-0.3450002670288086,-0.3950004577636719,-0.6762504577636719,-1.1762504577636719,-0.3950004577636719,0,-0.006841817015219798,-7.9999809265864315,17.899999618530273,5.95658664012937,17.9950008392334,1.3513552524408718,18.06999969482422,-0.006841817015219798
7066,2001-02-06,18.354999542236328,18.424999237060547,18.21500015258789,18.350000381469727,181600.0,0.004652385459384956,1.8965680535641467,0.015622392294304175,73.60844065984756,68.4770030782484,-0.20997494057316501,-0.7314271111187693,-0.8572600641930492,-1.267448590365003,9.471610489009716,0.20999908447265625,0.2781282021914784,0.6183745384216301,-0.3468872381207575,1.5836363149640178,0.13574365015043455,1.1010054266928258,-1.0239995193481448,93.24894854341245,24.1935049362408,0.4826308882711946,2,-0.42999935150146484,-0.4799995422363281,-0.6049995422363281,-1.1049995422363281,-0.3549995422363281,1,-0.01334780375891631,-1.281250745058748,18.270000457763672,-7.9999809265864315,17.899999618530273,5.95658664012937,17.9950008392334,-0.01334780375891631
7067,2001-02-07,18.5049991607666,18.625,18.325000762939453,18.399999618530273,158800.0,0.008172139595270078,-1.3529605361577357,21.003433803891646,74.16626709984726,69.34808491020422,-0.2700096940773804,-0.8300648483001538,-0.9714496709108609,-1.4117996648208226,10.295260015321082,0.2999992370605469,0.4366588630164472,0.7087491989135728,-0.2928424844368749,1.7103408822640205,0.20795335723834896,1.2095450405887966,-1.0978591163635265,91.27266623757102,17.47278755844033,0.5007958416752247,2,-0.5674991607666016,-0.7549991607666016,-0.6456241607666016,-1.1456241607666016,-0.6899986267089879,2,-0.021615759884946795,1.8965680535641467,18.354999542236328,-1.281250745058748,18.270000457763672,-7.9999809265864315,17.899999618530273,-0.021615759884946795
7068,2001-02-08,18.600000381469727,18.774999618530273,18.530000686645508,18.575000762939453,97800.0,0.0051338138347254425,-3.260859469590168,0.2380926430517711,73.55769618728401,69.28146188981505,-0.3301657713852393,-0.8915239478265313,-1.0257763273443317,-1.507153966368456,10.938363129734938,0.2700004577636719,0.5595384582844822,0.7534379005432115,-0.3048143364984952,1.8116901375849181,0.22431178202235813,1.2825640190640648,-1.0954315406188968,82.05136732390288,8.393019900675029,0.5291261185208529,2,-0.5875005722045898,-0.8218755722045898,-0.7171878814697266,-1.2406253814697266,-0.7600002288818359,3,-0.021505355393904968,-1.3529605361577357,18.5049991607666,1.8965680535641467,18.354999542236328,-1.281250745058748,18.270000457763672,-0.021505355393904968
7069,2001-02-09,18.600000381469727,18.649999618530273,18.5049991607666,18.524999618530273,1254400.0,0.0,-1.521710286263973,3.0000762951094835,75.36946183085898,69.48892426868959,-0.29670036477607553,-0.8250385565593135,-0.9832557066371805,-1.5013982076391414,11.464949529929862,0.14500045776367188,0.657801723183983,0.684375381469728,-0.38161978635484317,1.7503705492942991,0.15137779755744418,1.2173729653820118,-0.9683884628509531,78.78794184081362,3.2613761265023555,0.5329975839122854,2,-0.5875005722045898,-0.8218755722045898,-0.7015628814697266,-1.2406253814697266,-0.8500003814697266,4,-0.021505355393904968,-3.260859469590168,18.600000381469727,-1.3529605361577357,18.5049991607666,1.8965680535641467,18.354999542236328,-0.021505355393904968
7070,2001-02-12,18.450000762939453,18.56999969482422,18.290000915527344,18.405000686645508,216200.0,-0.008064495454511378,-1.0363575832818928,0.5999949137887188,68.60761038864715,69.29474711897672,-0.17707997425006994,-0.6196835117629718,-0.7996612732593462,-1.3389720362806585,11.971876738129636,0.3099994659423828,0.635413058954061,0.47906322479247976,-0.5767446691708216,1.534871118755781,-0.04884072218917268,1.0069671717741322,-0.7040500743295297,41.96443472603976,-32.11830156344016,0.5279039469816508,2,-0.4375009536743164,-0.6718759536743164,-0.5984382629394531,-1.0906257629394531,-0.9400005340576172,0,-0.005962092455438883,-1.521710286263973,18.600000381469727,-3.260859469590168,18.600000381469727,-1.3529605361577357,18.5049991607666,-0.005962092455438883
7071,2001-02-13,18.530000686645508,18.875,18.3700008392334,18.399999618530273,186200.0,0.004336039045957696,-4.31581906157769,2.8889077268681387,66.73821270785393,70.21755620981541,-0.2697725634443664,-0.615670678398331,-0.8484738638455198,-1.4049561078910955,13.012253188121836,0.5049991607666016,0.5913414291859596,0.48568811416625834,-0.5063415858949405,1.4777178142274572,-0.010326735864339298,0.981702964196856,-0.681145105043548,41.02566610587269,-31.66690198426525,0.4960148500305994,2,-0.4675006866455078,-0.7018756866455078,-0.7253131866455078,-1.1706256866455078,-1.2550010681152344,1,-0.03534811993383058,-1.0363575832818928,18.450000762939453,-1.521710286263973,18.600000381469727,-3.260859469590168,18.600000381469727,-0.03534811993383058
7072,2001-02-14,18.395000457763672,18.59499931335449,18.350000381469727,18.450000762939453,114200.0,-0.00728549508253018,-2.3792849438319994,-0.42307579447753746,55.79843205994564,69.15305679029724,-0.09367358203646603,-0.40121743329146753,-0.6942937864273162,-1.2530899411769951,13.945318167392207,0.24499893188476207,0.5207252922185361,0.28718786239624094,-0.6156480469702394,1.1900237717627213,-0.16423009228699925,0.7386058170794811,-0.4230075459539471,17.948667788254628,-51.14509918356708,0.4514179546832398,2,-0.05750083923339844,-0.4887504577636719,-0.5200004577636719,-1.0356254577636719,-1.0450000762939453,2,-0.021473250771078978,-4.31581906157769,18.530000686645508,-1.0363575832818928,18.450000762939453,-1.521710286263973,18.600000381469727,-0.021473250771078978
7073,2001-02-15,18.010000228881836,18.46500015258789,17.905000686645508,18.395000457763672,202200.0,-0.02092961235667412,1.1333328489269794,6.9999653211263695,46.321248848673164,67.50509818869904,0.3281908348367679,0.04859200841928413,-0.29419199837776944,-0.8607759066435605,14.739502788571436,0.5599994659423828,0.45346395842550535,-0.1373748779296875,-0.9399518249825611,0.6652020691231861,-0.5386633514561261,0.2639135955967511,0.8649997711181641,10.824702738521982,-53.846492762155066,0.40128847352643754,2,0.38000011444091797,-0.10375022888183594,-0.13500022888183594,-0.6506252288818359,-0.2649993896484375,3,-0.010827301074183726,-2.3792849438319994,18.395000457763672,-4.31581906157769,18.530000686645508,-1.0363575832818928,18.450000762939453,-0.010827301074183726
7074,2001-02-16,18.21999931335449,18.315000534057614,18.0,18.0,183000.0,0.011660137801435821,-1.8636501564897416,-0.5714264482216989,43.32603226382673,64.16593356075381,0.1881424665580802,-0.09998212588940802,-0.493389999778131,-1.0606688796408008,15.383814908659547,0.31500053405761363,0.45644820652761453,0.030374240875239877,-0.6852596141230798,0.7460080958735595,-0.3274426866239182,0.38819116837439793,0.6356007003784221,32.47410821556558,-27.325270758964734,0.3578169274991594,2,0.17000102996826527,-0.31374931335448863,-0.34499931335448863,-0.8606243133544886,-0.42000007629394176,4,-0.020856156700734596,1.1333328489269794,18.010000228881836,-2.3792849438319994,18.395000457763672,-4.31581906157769,18.530000686645508,-0.020856156700734596
7075,2001-02-20,18.225000381469727,18.350000381469727,18.100000381469727,18.100000381469727,135200.0,0.0002744823437821342,-3.0,0.5681835915486944,45.33030127396892,61.023918073433975,0.19678041562308124,-0.03490542828044596,-0.483279436900375,-1.0589249698568182,15.939104596112799,0.25,0.4481684081028696,-0.010249710083009234,-0.5947686379471193,0.5742692177811008,-0.3025091740150643,0.2820097538490458,0.6115876457214355,32.989682613030155,-22.814209402241133,0.29225946393205554,2,0.16499996185302734,-0.31875038146972656,-0.35000038146972656,-0.7718753814697266,-0.5150012969970703,1,-0.02606312052276738,-1.8636501564897416,18.21999931335449,1.1333328489269794,18.010000228881836,-2.3792849438319994,18.395000457763672,-0.02606312052276738
7076,2001-02-21,18.295000076293945,18.3700008392334,18.184999465942386,18.200000762939453,110200.0,0.003840861089659642,-1.9599768069946335,0.7599945068359375,55.90551969474423,58.99494613953364,0.1311685318742839,-0.047171639832068735,-0.5340202239636938,-1.1212051922259008,16.16826372622329,0.18500137329101207,0.46500210598680525,0.02156248092651225,-0.4600323506853776,0.5031573125384021,-0.2192349348794309,0.2623598967324554,0.5229562040863023,56.521763167642746,-2.11374450893274,0.24079741580594408,2,0.0950002670288086,-0.3887500762939453,-0.4825000762939453,-0.6231250762939453,-0.14500045776367188,2,-0.04290788981352811,-3.0,18.225000381469727,-1.8636501564897416,18.21999931335449,1.1333328489269794,18.010000228881836,-0.04290788981352811
7077,2001-02-22,18.100000381469727,18.34000015258789,17.975000381469727,18.295000076293945,131200.0,-0.010658633179066901,1.5614032739489498,-2.0526432027626638,52.59257933622434,56.665488711638126,0.2935472423872376,0.18487213647894407,-0.32868250315176795,-0.9245313030257947,15.635210807419654,0.36499977111816406,0.4099748439938864,-0.1909372329711907,-0.6143700838675947,0.23249561792521334,-0.4026536584193927,0.02077919247701132,0.6996967870358262,34.82140728403514,-23.248772419573193,0.21171642544820224,2,0.28999996185302734,-0.19375038146972656,-0.28750038146972656,-0.42812538146972656,0.375,3,-0.04558015168795604,-1.9599768069946335,18.295000076293945,-3.0,18.225000381469727,-1.8636501564897416,18.21999931335449,-0.04558015168795604
7078,2001-02-23,17.834999084472656,18.100000381469727,17.655000686645508,18.100000381469727,157400.0,-0.014640955326629235,2.3584718253596955,1.3589831370554404,48.51935110222078,53.68214307512276,0.4901676235615753,0.4475165190575936,-0.052179630552743106,-0.6600035012620147,14.67934243455973,0.44499969482421875,0.33780513968508075,-0.4398759841918931,-0.9069457148985123,0.027193746514726058,-0.6734108495452027,-0.20634111883858353,0.9468041543956964,25.174595722204735,-32.73993102041699,0.23353486535331006,2,0.43000125885009766,0.07125091552734375,-0.14749908447265625,-0.16312408447265625,0.5650005340576172,4,-0.027193648886989608,1.5614032739489498,18.100000381469727,-1.9599768069946335,18.295000076293945,-3.0,18.225000381469727,-0.027193648886989608
7079,2001-02-26,18.11000061035156,18.299999237060547,17.75,17.75,199600.0,0.01541920605526248,-2.0555461365659307,-1.3584862203732493,46.19048397556408,51.191351251446875,0.15460887358372943,0.17540430859295597,-0.31325433653328005,-0.9317635719943702,13.494764675718324,0.5499992370605469,0.2530600785561177,-0.16099948883056925,-0.6323873635347859,0.31038838587364737,-0.39669342618267933,0.07469444852154083,0.6267305264278811,63.636339385273175,7.977154676484815,0.23569393735210864,2,0.15499973297119496,-0.15687561035155895,-0.555313110351559,-0.43812561035155895,0.39999961853028054,0,-0.020154597394631213,2.3584718253596955,17.834999084472656,1.5614032739489498,18.100000381469727,-1.9599768069946335,18.295000076293945,-0.020154597394631213
7080,2001-02-27,18.32999992370605,18.3700008392334,18.149999618530273,18.174999237060547,272000.0,0.012147946214244865,-1.1463541715125745,0.43055673292925306,49.44072504768358,49.2694081780946,-0.09409807984132357,-0.0631928672331945,-0.5114461027183026,-1.142219503059028,11.587569151027608,0.2600002288818395,0.16507389608295853,0.06874980926513174,-0.38836816224123183,0.5258677807714953,-0.15980917648805004,0.29730879501831353,0.36346199506803245,94.4054675537387,41.70414814256627,0.22855898575318126,2,-0.20499992370605113,-0.36124992370605113,-0.7753124237060511,-0.6581249237060511,0.17000007629394887,1,-0.028914385643835083,-2.0555461365659307,18.11000061035156,2.3584718253596955,17.834999084472656,1.5614032739489498,18.100000381469727,-0.028914385643835083
7081,2001-02-28,18.375,18.375,18.174999237060547,18.3700008392334,133000.0,0.002454995989157105,79.01373521556658,0.032252507229435304,46.94838077072895,48.28606914595942,-0.18259950191878715,-0.11860567308933412,-0.5266140574026146,-1.1738248237298698,9.572864371196964,0.20000076293945312,0.068673654695111,0.1164999008178711,-0.3369909213059614,0.5699907229417036,-0.11024551024404516,0.34324531187978735,0.276923469488942,100.0,50.022289732369735,0.22674541106191665,2,-0.3149995803833008,-0.3125,-0.78125,-0.703125,0.09000015258789062,2,-0.03619052601509354,-1.1463541715125745,18.32999992370605,-2.0555461365659307,18.11000061035156,2.3584718253596955,17.834999084472656,-0.03619052601509354
7082,2001-03-01,18.25,18.299999237060547,18.125,18.26000022888184,123800.0,-0.006802721088435382,2.888947758821659,-2.000381533766449,41.89814589968944,47.794613262739006,-0.08977125586893564,0.021682603464412864,-0.3786639831970362,-1.0310312168283602,8.273713649581198,0.25,-0.001702232466385567,-0.017500114440917258,-0.46230071815713103,0.4273004892752965,-0.23990041629902237,0.20490018741718785,0.36204655817520504,82.63887233202732,35.201470364757796,0.22240030185810677,3,-0.2349996566772461,-0.1875,-0.6484375,-0.578125,-0.10000038146972656,3,-0.005479472957245268,79.01373521556658,18.375,-1.1463541715125745,18.32999992370605,-2.0555461365659307,18.11000061035156,-0.005479472957245268
7083,2001-03-02,18.270000457763672,18.545000076293945,18.07999992370605,18.225000381469727,131800.0,0.0010959154938998683,-1.776112094831917,-4.499904634749498,42.43120209213185,47.69518768810624,-0.07712239260199638,0.024602134877742543,-0.3719864737713934,-1.0369329089733128,8.7940275750615,0.4650001525878942,-0.07356746536535042,-0.011249637603761187,-0.4371839414788745,0.41468466627135214,-0.22421678954131963,0.20171751433379725,0.3037642655503454,65.40885633467607,21.03088838867386,0.21296715193755686,3,-0.1700000762939453,-0.20750045776367188,-0.5903129577636719,-0.5981254577636719,0.2349987030029297,4,0.011220575729046667,2.888947758821659,18.25,79.01373521556658,18.375,-1.1463541715125745,18.32999992370605,0.011220575729046667
7084,2001-03-05,18.13999938964844,18.295000076293945,18.09000015258789,18.25,234200.0,-0.007115548158620255,1.049991416963894,-2.4444538634339903,42.8240544511791,47.41671581890737,0.04507769527630856,0.18288172498783695,-0.21929032544770521,-0.8909510246674337,8.939189156967785,0.2049999237060547,-0.10892199935540603,-0.1532506942748988,-0.5462057578781234,0.23970436932832584,-0.3497282260765111,0.043226837526713524,0.40500068664550426,12.903106721249696,-30.46735144361185,0.19647753180161232,3,-0.03999900817871449,-0.07749938964844105,-0.37437438964844105,-0.46812438964844105,0.7100009918212855,0,0.014332978921168138,-1.776112094831917,18.270000457763672,2.888947758821659,18.25,79.01373521556658,18.375,0.014332978921168138
7085,2001-03-06,18.145000457763672,18.200000762939453,17.950000762939453,18.200000762939453,140800.0,0.00027569284914563674,8.090858648911084,0.5000000000000161,40.76740188612099,45.73470272906034,0.030771162123809148,0.17711667787541074,-0.20107027711581438,-0.8827737956080597,8.85651890242483,0.25,-0.09012913960636482,-0.14199962615966655,-0.5404495559452442,0.25645030362591115,-0.3412245910524554,0.0572253387331223,0.39999961853027344,32.773095774656916,-10.44394444942909,0.19922496489278918,3,-0.04500007629394531,-0.08250045776367188,-0.3793754577636719,-0.4731254577636719,0.4249992370605469,1,0.020115721240557827,1.049991416963894,18.13999938964844,-1.776112094831917,18.270000457763672,2.888947758821659,18.25,0.020115721240557827
7086,2001-03-07,18.11000061035156,18.274999618530273,18.049999237060547,18.170000076293945,124200.0,-0.001928897576695121,-1.499973509372384,1.090893327784778,42.821178537042734,44.648991529151274,0.041090193807118425,0.20324098793168943,-0.15587390086997388,-0.8371602517387693,8.592649351439086,0.22500038146972656,-0.07909781038706143,-0.1647495269775412,-0.5694130804263722,0.2399140264712898,-0.3670813037019549,0.03758224974687252,0.39939949035644773,26.89076169013664,-18.71610098622256,0.20233177672441463,3,-0.010000228881832385,-0.04750061035155895,-0.2881255149841273,-0.43812561035155895,0.4899997711181676,2,0.021535029072584422,8.090858648911084,18.145000457763672,1.049991416963894,18.13999938964844,-1.776112094831917,18.270000457763672,0.021535029072584422
7087,2001-03-08,18.104999542236328,18.174999237060547,18.075000762939453,18.15999984741211,94200.0,-0.000276149527701941,1.3529306166412352,0.9166799122611277,52.959470459960684,45.142338124455705,0.05238366996891486,0.18628976085481952,-0.14858366670809886,-0.820468868995615,7.927110078461561,0.09999847412109375,-0.07490838493370333,-0.14975061416625834,-0.545949786985048,0.24644855865253135,-0.3478502005756532,0.0483489722431365,0.3702245819091772,26.050245070539923,-22.966715760662503,0.19809958640939565,3,0.04250049591064453,-0.042499542236328125,-0.2831244468688965,-0.4331245422363281,0.32999992370605824,3,0.01988404415651779,-1.499973509372384,18.11000061035156,8.090858648911084,18.145000457763672,1.049991416963894,18.13999938964844,0.01988404415651779
7088,2001-03-09,18.200000762939453,18.299999237060547,18.020000457763672,18.11000061035156,110200.0,0.005247236846457781,-1.0740615154212407,-1.63635733111395,49.32891103734941,45.491052242431856,0.016318929711996333,0.0630159316351282,-0.25525612675008347,-0.9046055854166895,7.070826914669075,0.279998779296875,-0.10139410921055614,-0.03474941253661967,-0.39644869734895494,0.3269498722757156,-0.21559905494278553,0.14610022986954618,0.2424144237060517,71.42888283378747,19.47999050295644,0.18084964240616705,3,0.047499656677246094,-0.13750076293945312,-0.3546881675720215,-0.5125007629394531,0.24499893188476562,4,-0.002747315511711257,1.3529306166412352,18.104999542236328,-1.499973509372384,18.11000061035156,8.090858648911084,18.145000457763672,-0.002747315511711257
7089,2001-03-12,18.200000762939453,18.3799991607666,18.200000762939453,18.25,129800.0,0.0,-6.20004577706569,-0.5555461365659087,49.15826559170583,45.45966785843433,0.03400389396029979,0.03321543622302414,-0.2681754367953957,-0.8931318091437888,6.312499931353285,0.17999839782714844,-0.10664283624934612,-0.014749431610106,-0.3330426079386797,0.3035437447184677,-0.17389601977439284,0.14439715655418084,0.21091784370605282,58.13975151146853,3.6359763382932897,0.1591465881642865,3,0.047499656677246094,0.06499958038330078,-0.3468756675720215,-0.4812507629394531,-0.1350002288818395,0,0.016758153024268863,-1.0740615154212407,18.200000762939453,1.3529306166412352,18.104999542236328,-1.499973509372384,18.11000061035156,0.016758153024268863
7090,2001-03-13,18.34000015258789,18.375,18.15999984741211,18.375,191200.0,0.007692273834049468,11.285776566757493,0.7000076295109483,51.44694218241542,45.959508015288385,-0.11670004174611037,-0.1216863878660277,-0.429808049879675,-1.0187309552650952,6.03099481585684,0.21500015258789062,-0.07596863199304238,0.1307499885559089,-0.1739378790999737,0.43543785621179154,-0.021593945272034176,0.283093922383852,0.04068173725761426,88.8891243648771,33.209643189166215,0.15234393382794145,3,-0.0924997329711914,-0.07499980926513672,-0.440000057220459,-0.6212501525878906,-0.16500091552734375,1,0.027808082041366422,-6.20004577706569,18.200000762939453,-1.0740615154212407,18.200000762939453,1.3529306166412352,18.104999542236328,0.027808082041366422
7091,2001-03-14,17.875,18.315000534057614,17.875,18.290000915527344,171800.0,-0.02535442468479343,-1.1204798235131734,11.857220708446867,43.835627891713116,46.174783792179895,0.30163672610103376,0.3074920075516161,0.012746681840518193,-0.5373975576581387,5.023727045113077,0.4650001525878906,-0.06908470260598776,-0.30150012969970774,-0.601800256321301,-0.00120000307811452,-0.45165019301050435,-0.15135006638891113,0.5049991607666016,0.0,-55.90883547821247,0.15015006331079717,3,0.33500003814697266,0.3900003433227539,0.02500009536743164,-0.15625,0.17499923706054688,2,0.03888110180834792,11.285776566757493,18.34000015258789,-6.20004577706569,18.200000762939453,-1.0740615154212407,18.200000762939453,0.03888110180834792
7092,2001-03-15,18.0,18.024999618530273,17.889999389648438,17.950000762939453,109000.0,0.006993006993007089,1.70004577706569,-0.12047982351319055,54.89615452532636,47.55977850697929,0.15359726495325177,0.15956315290220147,-0.12363465371802818,-0.6456705988053066,4.015447313754036,0.14999961853027344,-0.08490201391904506,-0.15675010681152202,-0.44837510865311003,0.134874895030066,-0.302562607732316,-0.010937605890728008,0.375,24.752516382452363,-33.596362492695185,0.1458125009207934,3,0.12749958038330078,0.2650003433227539,-0.09999990463256836,-0.28125,0.13999938964844105,3,0.03333335452609587,-1.1204798235131734,17.875,11.285776566757493,18.34000015258789,-6.20004577706569,18.200000762939453,0.03333335452609587
7093,2001-03-16,17.815000534057614,18.075000762939453,17.799999237060547,18.075000762939453,162600.0,-0.010277748107910378,1.1153944907016835,-5.200083924620503,40.75236684161623,47.329590994805635,0.2986766033928099,0.3469953179166758,0.04961397829283243,-0.44534909488712415,4.149825141956939,0.27500152587890625,-0.10456332920333367,-0.3319995880126996,-0.6555718927369796,-0.008427283288419574,-0.4937857403748396,-0.17021343565055957,0.5311994934082058,2.5864308569580867,-52.81775921926741,0.16178615236214006,3,0.2749986648559606,0.44999980926514027,0.028749465942386365,-0.09625053405761363,0.46999931335449574,4,0.03480207203471575,1.70004577706569,18.0,-1.1204798235131734,17.875,11.285776566757493,18.34000015258789,0.03480207203471575
7094,2001-03-19,17.84000015258789,17.860000610351562,17.7450008392334,17.799999237060547,157400.0,0.0014032903609788594,1.8749284760633225,-0.15384953966914655,32.500051089570405,46.410996461855575,0.25328220927372413,0.3078511297473625,0.04716453801009379,-0.45672164511400126,4.348993427450202,0.11499977111816406,-0.10288241416614596,-0.2880000114440904,-0.6371404760294404,0.0611404531412596,-0.4625702437367636,-0.11342977915141716,0.4785519012451154,15.079276175367317,-33.929527638160216,0.17457023229267415,3,0.22249984741210938,0.4250001907348633,0.055312156677246094,-0.12125015258789062,0.7000007629394531,0,0.03391253010435458,1.1153944907016835,17.815000534057614,1.70004577706569,18.0,-1.1204798235131734,17.875,0.03391253010435458
7095,2001-03-20,17.75,18.100000381469727,17.75,17.825000762939453,176600.0,-0.005044851559311003,-8.333248563145313,-1.8749761586877742,28.37375494655477,44.80572717402358,0.3144242265136583,0.3799195195666627,0.16920834537835816,-0.3469927718621051,4.258852934233902,0.35000038146972656,-0.1079251864545121,-0.3542501449584954,-0.7384689334404406,0.029968643523449856,-0.546359539199468,-0.16214075071752276,0.5420099991455061,0.8770462180937266,-39.9598855954366,0.19210939424097337,3,0.3125,0.5150003433227539,0.14531230926513672,-0.03125,0.9950008392333984,1,0.01774650896099228,1.8749284760633225,17.84000015258789,1.1153944907016835,17.815000534057614,1.70004577706569,18.0,0.01774650896099228
7096,2001-03-21,17.510000228881836,17.725000381469727,17.489999771118164,17.649999618530273,220400.0,-0.013521113865812007,-1.6111134658585173,1.8666395402065001,26.28210849611989,41.84157584470793,0.5144649754002764,0.5882537639575673,0.4260269682678022,-0.0864636835817727,4.327817782765648,0.26000022888183594,-0.112355720270358,-0.5549999237060561,-1.0108739959274828,-0.09912585148462938,-0.7829369598167695,-0.32706288759534274,0.7565293977636713,3.2787602871651202,-30.93744582143183,0.22793703611071295,3,0.4249992370605469,0.6724996566772461,0.3853120803833008,0.20874977111816406,1.135000228881836,2,0.03797824097579561,-8.333248563145313,17.75,1.8749284760633225,17.84000015258789,1.1153944907016835,17.815000534057614,0.03797824097579561
7097,2001-03-22,17.274999618530273,17.549999237060547,16.954999923706055,17.549999237060547,309600.0,-0.01342093702340108,3.3272737361196847,1.964291553133515,21.97186155791934,38.80190368032681,0.6921339163895794,0.7992566535281185,0.6734476009872168,0.1699040381198671,5.114605671973846,0.5949993133544922,-0.12066843160920726,-0.7487504959106452,-1.3247612909547293,-0.1727397008665612,-1.0367558934326873,-0.4607450983886032,0.9449382167835942,27.947560427112663,-2.227025088081305,0.28800539752204213,3,0.3924999237060547,0.5,0.6703128814697266,0.44375038146972656,1.3150005340576172,3,0.044862496998202994,-1.6111134658585173,17.510000228881836,-8.333248563145313,17.75,1.8749284760633225,17.84000015258789,0.044862496998202994
7098,2001-03-23,17.350000381469727,17.440000534057614,17.225000381469727,17.325000762939453,189400.0,0.0043415782689224525,1.0975632449129977,-0.0909078298503943,27.034954317974353,36.34375798324554,0.5407460081071491,0.7231334281174284,0.6029275344807168,0.10844088768393689,5.215602627531101,0.21500015258788707,-0.13369445014874515,-0.6494997978210435,-1.2955478057004797,-0.0034517899416073305,-0.9725238017607616,-0.3264757938813254,0.7687424209155154,34.4978427812297,2.050190831821837,0.32302400393971736,3,0.3149995803833008,0.39999961853027344,0.7718744277954102,0.5249996185302734,1.2999992370605469,4,0.04553308304375925,3.3272737361196847,17.274999618530273,-1.6111134658585173,17.510000228881836,-8.333248563145313,17.75,0.04553308304375925
7099,2001-03-26,17.7450008392334,17.9950008392334,17.450000762939453,17.450000762939453,218000.0,0.02276659648869761,-2.6949148158924126,11.800183108262761,40.52134736392985,35.12980300341381,0.0831617316963893,0.31556524028292543,0.2291793156462525,-0.28156502741482115,5.2545843275768345,0.6450004577636719,-0.16323857193495783,-0.23624935150146342,-0.8897329658384407,0.4172342628355139,-0.5629911586699521,0.09049245566702524,0.2806425328575095,68.9956855624594,35.07773795593167,0.3267418071684889,3,-0.1100006103515625,0.0049991607666015625,0.4031243324279785,0.12999916076660156,0.654998779296875,0,0.030431050021975548,1.0975632449129977,17.350000381469727,3.3272737361196847,17.274999618530273,-1.6111134658585173,17.510000228881836,0.030431050021975548
7100,2001-03-27,17.799999237060547,17.94499969482422,17.625,17.725000381469727,134600.0,0.0030993742026514948,-1.3272737361196845,0.2542333430317137,42.72297610711244,35.00617502734707,-0.06313001031587362,0.23065020951326431,0.19248067792747747,-0.31872402905377584,5.468691811925078,0.31999969482421875,-0.19470582893019994,-0.15475091934204244,-0.791456991833563,0.4819551531494781,-0.4731039555878027,0.16360211690371784,-0.8449993133544922,81.24986245094084,44.52450970989062,0.31835303624575945,3,-0.27249908447265625,-0.049999237060546875,0.3481259346008301,0.07500076293945312,0.6000003814697266,1,0.04157312978565053,-2.6949148158924126,17.7450008392334,1.0975632449129977,17.350000381469727,3.3272737361196847,17.274999618530273,0.04157312978565053
7101,2001-03-28,17.709999084472656,17.8700008392334,17.5,17.78499984741211,122400.0,-0.005056188564351527,2.020381154049762,-1.0000254317031612,41.0835117256725,33.47143693849664,0.0011212904718682637,0.2827736778330987,0.3091789977077539,-0.21571747827908894,5.814573466672803,0.37000083923339844,-0.23201049356750403,-0.21150102615356303,-0.8248278134950588,0.4018257611879328,-0.5181644198243127,0.09516236751718665,-0.7351991653442376,72.59600924329678,33.09432806910057,0.306663393670748,3,-0.18249893188476562,0.04000091552734375,0.4381260871887207,0.16500091552734375,1.1650009155273438,2,0.058441660545775376,-1.3272737361196845,17.799999237060547,-2.6949148158924126,17.7450008392334,1.0975632449129977,17.350000381469727,0.058441660545775376
7102,2001-03-29,18.149999618530273,18.149999618530273,17.530000686645508,17.770000457763672,191600.0,0.024844751936965892,2.2631594797946084,-5.066603936727532,49.02341494452669,34.39044228326447,-0.4641774035891153,-0.17402511915350516,-0.10047493620588455,-0.6400209889861657,5.881587891070697,0.6199989318847656,-0.27813969975858654,0.23349952697753906,-0.37010476084418187,0.83710381479926,-0.06830261693332318,0.5353016708884013,-1.1557957038879394,100.0,61.87094254662975,0.3018021439108605,3,-0.5974998474121094,-0.39999961853027344,-0.0018744468688964844,-0.27499961853027344,0.595001220703125,3,0.027272774084690754,2.020381154049762,17.709999084472656,-1.3272737361196845,17.799999237060547,-2.6949148158924126,17.7450008392334,0.027272774084690754
7103,2001-03-30,18.475000381469727,18.649999618530273,18.075000762939453,18.075000762939453,231200.0,0.01790637849973531,-1.874997019764919,1.0526328998288401,54.766024206466994,36.86443929625298,-0.7662958944417539,-0.5089757991869419,-0.393749185687966,-0.9482734525073013,6.282738794399384,0.5749988555908203,-0.2666763309125102,0.5482502937316909,-0.0867739434857846,1.1832745309491663,0.23073817512295136,0.8657624123404304,-1.4345646386718762,85.41671633725136,47.76091067845062,0.3175121186087379,3,-0.6725006103515625,-0.6725006103515625,-0.3268752098083496,-0.6000003814697266,-0.3299999237060547,4,0.006224615358249697,2.2631594797946084,18.149999618530273,2.020381154049762,17.709999084472656,-1.3272737361196845,17.799999237060547,0.006224615358249697
7104,2001-04-02,18.399999618530273,18.600000381469727,18.239999771118164,18.350000381469727,171200.0,-0.00405958113076299,-1.6666666666666667,0.12499821185895144,51.06381971372201,39.385557603716,-0.6744288610053886,-0.43584367634601406,-0.2922764679016794,-0.8537966434981286,6.705568391010777,0.3600006103515625,-0.2904081994280645,0.46024951934814595,-0.20316664939054618,1.123665688086838,0.12854143497879988,0.791957603717492,-1.262990043188477,78.26086235406706,45.14066413677622,0.3317080843693469,4,-0.5974998474121094,-0.5974998474121094,-0.3143744468688965,-0.5249996185302734,-0.35000038146972656,0,0.013586956803424588,-1.874997019764919,18.475000381469727,2.2631594797946084,18.149999618530273,2.020381154049762,17.709999084472656,0.013586956803424588
7105,2001-04-03,18.51000022888184,18.545000076293945,18.024999618530273,18.399999618530273,243600.0,0.005978294164788345,4.777773068282965,2.2000457770657613,62.880318422496345,43.45202537331339,-0.7434700123240141,-0.5450419466882614,-0.37196624227124175,-0.9449807551234493,7.255128191137529,0.5200004577636719,-0.2685651719751334,0.5520001411438038,-0.15391040493537034,1.257910687222978,0.19904486810421673,0.9049554141833909,-1.282211250948734,87.82613599234438,48.42967278143253,0.35295527303958696,4,-0.7075004577636754,-0.7075004577636754,-0.40093755722046254,-0.6350002288818395,-0.514999389648441,1,-0.005942766558150958,-1.6666666666666667,18.399999618530273,-1.874997019764919,18.475000381469727,2.2631594797946084,18.149999618530273,-0.005942766558150958
7106,2001-04-04,18.5,18.625,18.399999618530273,18.450000762939453,231400.0,-0.0005402608729434544,-1.999974568943594,0.45453599667081346,60.638287511017914,47.748294923657674,-0.6462278364096008,-0.5315802510732119,-0.33819848240463557,-0.917029096342155,7.773149921559064,0.22500038146972656,-0.2342401331679227,0.5224999427795396,-0.2216033098722967,1.266603195431376,0.15044831645362322,0.894551569105456,-1.1868783836310648,86.6071641445363,43.48463390288367,0.3720516263259174,4,-0.5625,-0.6975002288818359,-0.453125,-0.625,-0.39999961853027344,2,-0.005405426025390625,4.777773068282965,18.51000022888184,-1.6666666666666667,18.399999618530273,-1.874997019764919,18.475000381469727,-0.005405426025390625
7107,2001-04-05,18.46500015258789,18.475000381469727,18.200000762939453,18.450000762939453,188600.0,-0.001891883643897807,14.71433242506812,0.29999237048905164,64.7727006723396,51.94137785192048,-0.4745820506968066,-0.4935307873577699,-0.2863998155310057,-0.863101148178842,8.135903540620612,0.2999992370605469,-0.18220903183112114,0.4695000648498535,-0.3044094963991171,1.243409626098824,0.08254528422536822,0.8564548454743388,-1.0716658560892753,70.40008544921875,21.235017140075414,0.38695478062448513,4,-0.41499996185302734,-0.6625003814697266,-0.403749942779541,-0.5900001525878906,-0.3800010681152344,3,0.022204161604333805,-1.999974568943594,18.5,4.777773068282965,18.51000022888184,-1.6666666666666667,18.399999618530273,0.022204161604333805
7108,2001-04-06,18.149999618530273,18.540000915527344,17.90999984741211,18.399999618530273,153800.0,-0.01705933016271699,1.3773508856532097,-16.66734486266531,56.224879909979386,53.68621480148153,-0.03818305846754555,-0.19232909332286852,0.028988904081089117,-0.5273192505082669,8.191034182137468,0.6300010681152344,-0.10746613994363585,0.1569995880126953,-0.6144475300507395,0.9284467060761301,-0.2287239710190221,0.5427231470444127,-0.6812654027097587,33.566394391595935,-19.087823534935254,0.3857235590317172,4,-0.07499980926513672,-0.3474998474121094,-0.11124944686889648,-0.27499961853027344,-0.12999916076660156,4,0.03278243709138473,14.71433242506812,18.46500015258789,-1.999974568943594,18.5,4.777773068282965,18.51000022888184,0.03278243709138473
7109,2001-04-09,18.5049991607666,18.649999618530273,18.075000762939453,18.075000762939453,166200.0,0.019559203840086692,-1.6744232466743256,-1.7199935913085938,63.702329316712955,56.017254046992704,-0.3062445079331262,-0.5515875235597747,-0.32249675839309333,-0.8612580411943185,7.932312404347072,0.5749988555908203,0.017913239134387027,0.4967492103576667,-0.3034498728800159,1.2969482935953494,0.09664966873882719,0.8968487519765063,-0.9653890207835012,80.40533748482498,20.325837038172992,0.4000995416188406,4,-0.42999935150146484,-0.7024993896484375,-0.4237489700317383,-0.6299991607666016,-0.2849998474121129,0,-0.019454132360415377,1.3773508856532097,18.149999618530273,14.71433242506812,18.46500015258789,-1.999974568943594,18.5,-0.019454132360415377
7110,2001-04-10,18.850000381469727,18.975000381469727,18.57999992370605,18.57999992370605,270400.0,0.018643676646826313,-1.9259243560942712,0.6279103808945138,73.4265398481859,59.61092383838308,-0.5438292119379113,-0.9027038625273036,-0.6707829924915032,-1.1804836651821233,7.9724479787047,0.470001220703125,0.1449338672588567,0.8162504196167006,-0.05757887850806753,1.6900797177414688,0.37933577055431655,1.2531650686790847,-1.2437668727737972,88.2629166838298,20.1310780494763,0.4369146490623842,4,-0.5974998474121094,-0.8850002288818359,-0.7687501907348633,-0.9750003814697266,-0.6149997711181676,1,-0.042440378154878555,-1.6744232466743256,18.5049991607666,1.3773508856532097,18.149999618530273,14.71433242506812,18.46500015258789,-0.042440378154878555
7111,2001-04-11,18.56999969482422,18.7450008392334,18.520000457763672,18.725000381469727,320000.0,-0.014854147532047723,1.3076772597004998,-0.5740756439056707,72.2891234023107,62.19600255591463,-0.14416940318000826,-0.5986594533607885,-0.394326101175114,-0.8805646537840133,8.287471391442372,0.3299999237060547,0.22112646725680207,0.5014997482299819,-0.40056861161093593,1.4035681080708997,0.05046556830952298,0.9525339281504408,-0.8542648363063847,61.97178558188432,-10.778653375090613,0.4510341799204593,4,-0.12749958038330078,-0.6049995422363281,-0.48874950408935547,-0.6949996948242188,-0.24499893188476562,2,-0.030963859183642417,-1.9259243560942712,18.850000381469727,-1.6744232466743256,18.5049991607666,1.3773508856532097,18.149999618530273,-0.030963859183642417
7112,2001-04-12,18.600000381469727,18.625,18.399999618530273,18.399999618530273,254000.0,0.0016155458879123508,-1.2499952316466079,-1.290321786747062,71.85311304157608,64.09456798203787,-0.11580250245609136,-0.612824703979804,-0.41598936666053277,-0.8897713749831695,8.514248335663066,0.22500038146972656,0.295528785736316,0.5015004158020027,-0.4303912928801594,1.4333921244841648,0.03555456146091984,0.9674462701430855,-0.7835242811157421,64.78875005148943,-12.271614354843322,0.4659458543410813,4,-0.1575002670288086,-0.6350002288818359,-0.5187501907348633,-0.7250003814697266,-0.3150005340576172,3,-0.026881719878786958,1.3076772597004998,18.56999969482422,-1.9259243560942712,18.850000381469727,-1.6744232466743256,18.5049991607666,-0.026881719878786958
7113,2001-04-16,18.434999465942386,18.665000915527344,18.325000762939453,18.40999984741211,392600.0,-0.008871016781898722,-2.4872206191617354,0.12499761582332165,63.117820259921146,65.43390137605999,0.04797238121443215,-0.42055555230305686,-0.24197864827524995,-0.7067207554299912,8.424783950283448,0.3400001525878906,0.3857746153746078,0.3054995536804235,-0.627931614989361,1.238930722350208,-0.16121603065446877,0.7722151380153157,-0.5258414230991413,39.99987284337097,-36.507548100403916,0.4667155843348914,4,0.0075006484985316035,-0.46999931335449574,-0.32999944686890004,-0.5599994659423864,-0.18499946594238637,0,-0.018985646412213675,-1.2499952316466079,18.600000381469727,1.3076772597004998,18.56999969482422,-1.9259243560942712,18.850000381469727,-0.018985646412213675
7114,2001-04-17,18.44499969482422,18.4950008392334,18.20499992370605,18.334999084472656,320200.0,0.0005424588647429118,1.7618753519464108,4.400091554130755,62.47579850186824,65.38895471821243,0.050318193725694016,-0.4035995342846661,-0.2396044662912189,-0.6979309118851056,8.269501348658922,0.2900009155273473,0.4280856569178191,0.2852498054504409,-0.6478913613055894,1.2183909722064712,-0.18132077792757428,0.751820388828456,-0.4505742648908537,31.168782914130045,-42.89063941592579,0.46657058337801544,4,-0.0024995803833007812,-0.4799995422363281,-0.28999948501586914,-0.5699996948242188,-0.2199993133544922,1,-0.023041433672661094,-2.4872206191617354,18.434999465942386,-1.2499952316466079,18.600000381469727,1.3076772597004998,18.56999969482422,-0.023041433672661094
7115,2001-04-18,18.065000534057614,18.44499969482422,17.875,18.399999618530273,253000.0,-0.020601743944362094,1.6823563202915333,-3.045429324455574,56.1739259658296,64.89291454652485,0.4029280951451071,0.001273991539818553,0.136680557576895,-0.29916470115697535,9.002111413290912,0.5699996948242188,0.4180082598898984,-0.11049938201904652,-1.0249673352279096,0.8039685711898166,-0.5677333586234781,0.346734594585385,0.9099998474121129,21.839120778898636,-50.240599891677945,0.4572339766044309,4,0.35999965667724965,-0.10000038146972301,0.19124984741211293,-0.19000053405761363,0.18999862670898793,2,0.008580059491537728,1.7618753519464108,18.44499969482422,-2.4872206191617354,18.434999465942386,-1.2499952316466079,18.600000381469727,0.008580059491537728
7116,2001-04-19,18.174999237060547,18.2549991607666,17.950000762939453,18.065000534057614,168200.0,0.006089050636647109,1.2592595208997082,-0.328355234689934,50.49115089015713,63.3060756818379,0.2704171097378172,-0.0593954600359794,0.021429140979112304,-0.39006516370636035,9.170663557946181,0.30499839782714844,0.42891104514009015,-0.03375062942505025,-0.8930274993138134,0.8255262404637129,-0.46338906436943006,0.39588780551932956,0.7780011367797854,37.97454296116739,-29.310492460786364,0.4296384349443815,4,0.2500009536743164,-0.20999908447265625,0.08125114440917969,-0.2999992370605469,0.07999992370605469,3,0.003301313662157579,1.6823563202915333,18.065000534057614,1.7618753519464108,18.44499969482422,-2.4872206191617354,18.434999465942386,0.003301313662157579
7117,2001-04-20,18.049999237060547,18.200000762939453,17.875,18.100000381469727,166200.0,-0.006877579380862531,1.5999862671946168,-0.45456121794314563,40.938153998065836,61.60755058051417,0.36918190963710273,0.1334864576670114,0.13477994102052548,-0.24699887644325713,8.139982493836465,0.3250007629394531,0.3916536553376595,-0.19750061035156108,-0.9416674743782636,0.5466662536751414,-0.5695840423649123,0.17458282166179018,0.8814411293029778,22.151776487971645,-41.070058464010614,0.37208343201335115,4,0.3750009536743164,-0.08499908447265625,0.1875009536743164,-0.17499923706054688,0.48000144958496094,4,0.015235542243916989,1.2592595208997082,18.174999237060547,1.6823563202915333,18.065000534057614,1.7618753519464108,18.44499969482422,0.015235542243916989
7118,2001-04-23,18.13999938964844,18.174999237060547,17.950000762939453,17.950000762939453,178400.0,0.004986158248865946,-1.3684221093420603,-3.799885561701387,44.49152645109889,59.47301692877928,0.3102389912612118,0.11141809970398953,0.030873574985175622,-0.3167290625621071,7.05360214430642,0.22499847412109375,0.3630535451933028,-0.1470004081726053,-0.7634967329329392,0.4694959165877286,-0.45524857055277224,0.16124775420756166,0.7703121693878145,42.74177918470243,-17.81029349680471,0.3082481623801673,4,0.28500080108642223,-0.17499923706055043,0.05625057220458629,-0.26499938964844105,0.3850002288818324,0,0.007993410289000025,1.5999862671946168,18.049999237060547,1.2592595208997082,18.174999237060547,1.6823563202915333,18.065000534057614,0.007993410289000025
7119,2001-04-24,18.28499984741211,18.299999237060547,18.165000915527344,18.174999237060547,122200.0,0.007993410289000025,-1.0769411350431364,0.5789547653944116,45.302710662267366,56.348147019232776,0.1461154050280662,0.009430808789009149,-0.12663489423483654,-0.43991162516793025,7.41893077564779,0.15999984741210582,0.3290731830498075,-0.028999900817872515,-0.590385938342127,0.532386136706382,-0.309692919579998,0.251693117944253,0.6046054804434213,71.9298363025525,14.2152301765326,0.28069301876212693,4,0.025000572204589844,-0.31999969482421875,-0.10750007629394531,-0.4568748474121094,0.25,1,-0.0019141289419842833,-1.3684221093420603,18.13999938964844,1.5999862671946168,18.049999237060547,1.2592595208997082,18.174999237060547,-0.0019141289419842833
7120,2001-04-25,18.540000915527344,18.559999465942386,18.165000915527344,18.174999237060547,188400.0,0.013945915791261365,-1.0519494674263252,3.3181786655569425,50.75759217756816,53.95575466092805,-0.17599079068457968,-0.19740996723831472,-0.38660305134912676,-0.675382266954017,7.5412339668655735,0.3949985504150426,0.34624464040367897,0.18900108337402344,-0.3253165990762419,0.7033187658242888,-0.06815775785110745,0.4461599245991543,0.32931230577107584,97.08050131286896,41.24347246197826,0.25715884122513205,4,-0.2700004577636719,-0.5750007629394531,-0.3762507438659668,-0.7118759155273438,0.034999847412109375,2,-0.01699031922883043,-1.0769411350431364,18.28499984741211,-1.3684221093420603,18.13999938964844,1.5999862671946168,18.049999237060547,-0.01699031922883043
7121,2001-04-26,18.7450008392334,18.770000457763672,18.559999465942386,18.600000381469727,126400.0,0.011057169017417268,1.1538596971712143,0.39725970130535204,54.982212806914774,52.081210190410125,-0.39510583656205966,-0.33823598618597117,-0.5968693888735714,-0.8614573166201431,7.494433308830162,0.22999954223632812,0.3151366110259417,0.34225091934204244,-0.10432108256627615,0.788822921250361,0.11896491838788492,0.5655369202962,0.10442611763905418,97.20674796158879,41.42681096817703,0.22328600095415843,4,-0.4225006103515625,-0.7800006866455078,-0.5812506675720215,-0.9168758392333984,-0.025001525878909803,3,-0.026140392452862482,-1.0519494674263252,18.540000915527344,-1.0769411350431364,18.28499984741211,-1.3684221093420603,18.13999938964844,-0.026140392452862482
7122,2001-04-27,18.645000457763672,18.684999465942386,18.565000534057614,18.649999618530273,158800.0,-0.005334776046551304,2.2000203453624154,-0.03447686196101129,59.537576927797936,51.68340537572977,-0.3219023839425965,-0.21001767507433655,-0.49905388970928044,-0.7484101367645835,7.934979697980385,0.1800003051757848,0.215853785400288,0.21750049591064524,-0.2249394953671846,0.6599404871884751,-0.0037194997282696818,0.43872049154956017,0.18493795997133233,84.7560918877176,25.085388653813922,0.22121999563891526,4,-0.32250022888183594,-0.6800003051757812,-0.5862507820129395,-0.8168754577636719,-0.005001068115230822,4,-0.020917205010562268,1.1538596971712143,18.7450008392334,-1.0519494674263252,18.540000915527344,-1.0769411350431364,18.28499984741211,-0.020917205010562268
7123,2001-04-30,18.59000015258789,18.70499992370605,18.56999969482422,18.600000381469727,168200.0,-0.0029498688026515785,-4.399885561701174,2.0003815337657382,51.85187032045896,50.50296891112874,-0.27111350249796473,-0.15384799912237668,-0.4345110157286882,-0.68055040362038,7.311640796966118,0.13500022888183238,0.13373593290857144,0.15675020217895508,-0.29124326997658656,0.6047436743344967,-0.06724653389881752,0.3807469382567277,0.220839496792415,70.24786093053463,12.654673183647112,0.22399673607777143,4,-0.2674999237060547,-0.48999977111816406,-0.8687505722045898,-0.7618751525878906,0.05999946594238281,0,-0.003227512934368071,2.2000203453624154,18.645000457763672,1.1538596971712143,18.7450008392334,-1.0519494674263252,18.540000915527344,-0.003227512934368071
7124,2001-05-01,18.649999618530273,18.69499969482422,18.549999237060547,18.600000381469727,83800.0,0.003227512934368182,1.0714441416893732,-4.999809269502194,45.024861930880036,49.264184018356566,-0.3341110008478765,-0.2046503063466858,-0.4908439006490397,-0.7307038099573795,6.632549058525544,0.14500045776367188,0.049380318976599114,0.2042496681213386,-0.2536784006398882,0.6621777368825654,-0.02471436625927481,0.433213702501952,0.14212323786242465,80.16513553219797,25.35877961018126,0.22896403438061283,5,-0.3274993896484375,-0.4374990463256836,-0.9424996376037598,-0.7437496185302734,-0.010000228881832385,1,-0.006702413005724828,-4.399885561701174,18.59000015258789,2.2000203453624154,18.645000457763672,1.1538596971712143,18.7450008392334,-0.006702413005724828
7125,2001-05-02,18.399999618530273,18.6200008392334,18.350000381469727,18.614999771118164,109800.0,-0.013404826011449655,1.399979655154875,-4.300068665598535,45.707071923367025,48.73261968871322,-0.03530696382581766,0.03866875054086094,-0.24016796855073252,-0.47021563542388733,6.391560175258998,0.2999992370605469,0.0026734017754854733,-0.040250301361083984,-0.49757111231534523,0.41707050959317726,-0.2689107068382164,0.18841010411604842,0.37378078073457033,11.904578090017756,-40.260612549830846,0.22866040547713104,5,-0.0774993896484375,-0.16249942779541016,-0.7074995040893555,-0.49374961853027344,0.25,2,0.007336969113079794,1.0714441416893732,18.649999618530273,-4.399885561701174,18.59000015258789,2.2000203453624154,18.645000457763672,0.007336969113079794
7126,2001-05-03,18.399999618530273,18.450000762939453,18.25,18.399999618530273,111200.0,0.0,2.9999237078008774,-0.0,44.871777315667046,49.16968894622447,-3.82582705213963e-05,0.032456929619755215,-0.24173474483550805,-0.45812406267832273,6.06152980768506,0.20000076293945312,-0.04439865008597721,-0.03525028228759908,-0.49200682241265525,0.4215062578374571,-0.26362855235012717,0.193127987774929,0.3558051727492746,32.966954655398894,-16.874343261723716,0.22837827006252875,5,-0.03999900817871094,-0.16249942779541016,-0.7612495422363281,-0.49374961853027344,0.3099994659423828,3,0.009510931958549573,1.399979655154875,18.399999618530273,1.0714441416893732,18.649999618530273,-4.399885561701174,18.59000015258789,0.009510931958549573
7127,2001-05-04,18.875,18.875,18.399999618530273,18.399999618530273,181000.0,0.025815238658557504,1.0,100.0,59.73452410390482,50.8633553520918,-0.38633237711334445,-0.432422926569231,-0.7065282754138096,-0.9216408251050652,6.344464278832879,0.47500038146972656,-0.03296989107004222,0.41925010681152486,-0.07812534789886527,0.916625561521915,0.17056237945632802,0.6679378341667217,-1.0,100.0,46.893248219608765,0.24868772735519523,5,-0.3549995422363281,-0.6224994659423828,-1.2362499237060547,-0.96875,0.125,4,-0.00821195690837151,2.9999237078008774,18.399999618530273,1.399979655154875,18.399999618530273,1.0714441416893732,18.649999618530273,-0.00821195690837151
7128,2001-05-07,18.7450008392334,18.799999237060547,18.674999237060547,18.799999237060547,2287400.0,-0.006887372755846388,3.545586960291313,-0.11578600770166682,56.302547273011385,52.08555941995224,-0.18046670308021362,-0.26937311589570356,-0.559079331303483,-0.7788015065145331,6.563018760947356,0.20000076293945312,-0.008901468865687434,0.2595008850097642,-0.23201614060040754,0.751017910619936,0.013742372204678333,0.5052593978148501,-0.8500008392333989,79.20013427734375,22.355118877472975,0.24575851280508537,5,-0.22500038146972656,-0.32000064849853516,-1.0937509536743164,-0.8387508392333984,0.30499839782714844,0,-0.00560157081269308,1.0,18.875,2.9999237078008774,18.399999618530273,1.399979655154875,18.399999618530273,-0.00560157081269308
7129,2001-05-08,18.145000457763672,18.475000381469727,18.145000457763672,18.475000381469727,125000.0,-0.03200855452691809,1.0,6.000173400381481,51.53845984554887,52.17232249417231,0.44431031147285793,0.3186094938149395,0.042893075893978505,-0.16981855774794852,7.043331178943147,0.6000003814697266,0.04173947952884305,-0.32249956130981516,-0.8368468575442911,0.19184773492466078,-0.5796732094270531,-0.06532591319257719,-0.2304004577636718,0.0,-58.74190015599683,0.2571736481172385,5,0.36499977111816406,0.2799997329711914,-0.3425006866455078,-0.23875045776367188,0.4899997711181676,1,0.027831311547337423,3.545586960291313,18.7450008392334,1.0,18.875,2.9999237078008774,18.399999618530273,0.027831311547337423
7130,2001-05-09,18.049999237060547,18.25,18.024999618530273,18.049999237060547,183600.0,-0.005235669237058427,-8.000152590218967,-0.0,47.582207740654,51.35009970903222,0.5168472435261151,0.3695506838199165,0.13171073823288282,-0.06380113742661564,7.134232891975165,0.22500038146972656,0.07667753955565004,-0.37750072479247976,-0.8910288113769944,0.1360273617920349,-0.6342647680847371,-0.12073668150022243,-0.11619123706054779,2.9411302718531567,-56.014112845730025,0.2567640432922577,5,0.40000057220458984,0.3750009536743164,-0.2474994659423828,-0.14374923706054688,0.6500015258789062,2,0.032686990444658726,1.0,18.145000457763672,3.545586960291313,18.7450008392334,1.0,18.875,0.032686990444658726
7131,2001-05-10,17.9950008392334,18.09000015258789,17.940000534057614,18.049999237060547,137800.0,-0.0030470027784945675,1.2222128032326498,-100.0,48.906593052400865,50.16887927843254,0.5076554744748449,0.3997587312164299,0.17830829102067725,0.005498299435746645,7.449002865656396,0.149999618530277,0.09937131241212427,-0.4037491798400872,-0.9471973979904469,0.13969903831027253,-0.675473288915267,-0.13202507076490733,0.8799991607666016,5.882388940227893,-55.34355092717214,0.2717241090751794,5,0.41249942779541016,0.42999935150146484,-0.19250106811523438,-0.0800008773803711,0.8549995422363281,3,0.03639893018892337,-8.000152590218967,18.049999237060547,1.0,18.145000457763672,3.545586960291313,18.7450008392334,0.03639893018892337
7132,2001-05-11,18.100000381469727,18.114999771118164,17.959999084472656,17.9950008392334,75400.0,0.005834928443426479,1.2963350193562972,-1.9091382001040402,49.20950598176025,49.87528324079936,0.35449680359616664,0.2691808589073794,0.06998454051066716,-0.08743828996218994,8.055418945323304,0.1550006866455078,0.08899250419191418,-0.2737496376037605,-0.8241744448792119,0.2766751696716909,-0.5489620412414844,0.0014627660339634474,0.7562996292114263,18.604661478375185,-43.10217394798873,0.27521240363772564,5,0.30749988555908203,0.3249998092651367,-0.23000049591064453,-0.18500041961669922,0.8999996185302734,4,0.0337015850909832,1.2222128032326498,17.9950008392334,-8.000152590218967,18.049999237060547,1.0,18.145000457763672,0.0337015850909832
7133,2001-05-14,18.084999084472656,18.21999931335449,18.049999237060547,18.049999237060547,80400.0,-0.0008288009215970948,-8.714332425067917,0.3333333333333333,45.83332008786514,49.96511192490881,0.3244497438494527,0.27048444302685226,0.08077400169949556,-0.05884188626449216,8.745230936771808,0.17000007629394176,0.045012023541811885,-0.27125091552734304,-0.8355569298110588,0.2930550987563727,-0.5534039226692009,0.01090209161451483,0.7529749366760257,27.10254051780122,-31.93510463879691,0.2821530071418584,5,0.32250118255615234,0.34000110626220703,-0.15874910354614258,-0.1699991226196289,1.0400009155273438,0,0.05059446844611348,1.2963350193562972,18.100000381469727,1.2222128032326498,17.9950008392334,-8.000152590218967,18.049999237060547,0.05059446844611348
7134,2001-05-15,18.020000457763672,18.07999992370605,17.954999923706055,18.06999969482422,102800.0,-0.003594063035634365,2.5714441416896343,-1.4285558583106268,38.23527888728169,49.13491269867711,0.3248460627592351,0.31833169455429555,0.14490962812530483,0.018014983317335975,9.259312167209757,0.12999916076660156,-0.010948452469612846,-0.3149995803833008,-0.8969657754753868,0.26696661470878524,-0.6059826779293438,-0.02401648283725777,0.8000140936431883,25.806471460478676,-27.24504832995985,0.2909830975460424,5,0.3874998092651367,0.4049997329711914,-0.08125066757202148,-0.10500049591064453,0.7399997711181676,1,0.05715864334804244,-8.714332425067917,18.084999084472656,1.2963350193562972,18.100000381469727,1.2222128032326498,17.9950008392334,0.05715864334804244
7135,2001-05-16,18.21999931335449,18.325000762939453,17.950000762939453,17.950000762939453,134800.0,0.011098715344629806,-1.77779269128337,-5.400053406576568,38.09519278511201,48.381958861948775,0.10798477703850651,0.13759491098612386,-0.053807240808648515,-0.16884225858842328,8.788471574021392,0.375,-0.03636322002039449,-0.12275066375732635,-0.6935997638303633,0.44809843631571056,-0.40817521379384303,0.16267388627919033,0.5824149577053852,72.72691242550131,24.217237253672295,0.28542455003651845,5,0.18750095367431996,0.20500087738037465,-0.28124952316283824,-0.3049993515014613,0.45499992370605824,2,0.02277721905418373,2.5714441416896343,18.020000457763672,-8.714332425067917,18.084999084472656,1.2963350193562972,18.100000381469727,0.02277721905418373
7136,2001-05-17,18.23500061035156,18.350000381469727,18.100000381469727,18.149999618530273,216800.0,0.0008233423470040968,-1.7027105048817957,0.31482017844401,40.330187406094424,46.22592145108096,0.07500454027687553,0.13419973717581613,-0.06619748066001208,-0.17696794800101756,8.266672190413644,0.25,-0.05117350742086657,-0.11074943542480753,-0.6785088189514425,0.4570099481018275,-0.39462912718812504,0.17313025633850998,0.5501653859682705,71.25002980234993,26.19650333693467,0.28387969176331707,5,0.13499927520752308,0.13999938964844105,-0.12625026702880504,-0.2700004577636683,0.26499938964844105,3,0.02550041881127907,-1.77779269128337,18.21999931335449,2.5714441416896343,18.020000457763672,-8.714332425067917,18.084999084472656,0.02550041881127907
7137,2001-05-18,18.325000762939453,18.36000061035156,18.225000381469727,18.225000381469727,90000.0,0.004935571679487882,-1.6999942779758583,1.1764613485919935,43.851518799122,44.84247384287102,-0.11311256739574205,0.06941742733268796,-0.15232570808449708,-0.2634911311621373,7.5384302753736145,0.13500022888183238,-0.04864616452304915,-0.034499359130858664,-0.5851633809574253,0.5161646626957079,-0.30983137004414374,0.2408326517824264,0.44326192413513255,91.4634486736952,47.54804193803318,0.2753320109132833,5,-0.11750030517578125,0.049999237060546875,-0.12125062942504883,-0.3600006103515625,0.4499988555908203,4,0.028649364074900152,-1.7027105048817957,18.23500061035156,-1.77779269128337,18.21999931335449,2.5714441416896343,18.020000457763672,0.028649364074900152
7138,2001-05-21,18.28499984741211,18.32999992370605,18.20499992370605,18.299999237060547,287600.0,-0.0021828602380329354,2.333299425258441,-0.14999332430525092,41.45199690893416,43.72175573880272,-0.1622915051246956,0.12736865411581988,-0.11190049267512236,-0.22769515166368137,6.7921261015138175,0.125,-0.0457490014990789,-0.0817502975463853,-0.624000011082078,0.46049941598930744,-0.35287515431423344,0.18937455922146285,0.4666975966021383,81.70712418239913,40.62651153030576,0.2711248567678472,5,-0.13499927520752308,0.09000015258789062,-0.08124971389770508,-0.31999969482421875,0.7600002288818359,0,0.03910309863574235,-1.6999942779758583,18.325000762939453,-1.7027105048817957,18.23500061035156,-1.77779269128337,18.21999931335449,0.03910309863574235
7139,2001-05-22,18.25,18.315000534057614,18.229999542236328,18.274999618530273,184600.0,-0.0019141289419842833,-1.6153936441795909,1.6667090539165819,46.093760089327496,43.556372666433106,-0.12385592420544711,0.16823758597160676,-0.07687429852139616,-0.19764542542436558,6.39624417497926,0.08500099182128551,-0.12287917515229552,-0.1150001525878892,-0.658584999385571,0.4285846942097926,-0.3867925759867319,0.15679227081095348,0.4854635058151153,73.17057285609346,27.22623862653367,0.2717924233988417,5,-0.09999942779541371,0.125,-0.0462498664855957,-0.2849998474121094,0.7999992370605469,1,0.047945205479452024,2.333299425258441,18.28499984741211,-1.6999942779758583,18.325000762939453,-1.7027105048817957,18.23500061035156,0.047945205479452024
7140,2001-05-23,18.225000381469727,18.295000076293945,18.024999618530273,18.274999618530273,233200.0,-0.0013698421112479098,5.0,2.0,45.501304254025534,43.17800724439141,-0.07981525487433316,0.17753022457970147,-0.056651577065686354,-0.18278128821263095,6.953049743229892,0.2700004577636719,-0.18916036371575018,-0.12424974441528391,-0.6647299809660154,0.4162304921354476,-0.39448986269065145,0.14599037386008362,0.49455386491023745,59.70154352442886,11.615172720040832,0.2702401182753659,5,-0.06999969482421875,0.14999961853027344,-0.021250247955322266,-0.26000022888183594,0.875,2,0.029355272220245032,-1.6153936441795909,18.25,2.333299425258441,18.28499984741211,-1.6999942779758583,18.325000762939453,0.029355272220245032
7141,2001-05-24,18.2549991607666,18.30500030517578,18.25,18.25,279800.0,0.001646023520931017,-21.003815337657382,-0.09998474097810331,29.33327907979212,40.96953758861717,-0.07717002076039137,0.11482675531706121,-0.07618651604018467,-0.22034913781019583,7.148294219908327,0.07999992370605469,-0.19948378809682765,-0.06975088119506978,-0.5781693255267655,0.4386675631366259,-0.32396010336091763,0.18445834097077807,0.44896401136691466,68.65637650381257,26.01574030160006,0.2542092221658479,5,-0.09999847412109375,0.12000083923339844,-0.05999898910522461,-0.28999900817871094,0.6950016021728516,3,0.023007400471242168,5.0,18.225000381469727,-1.6153936441795909,18.25,2.333299425258441,18.28499984741211,0.023007400471242168
7142,2001-05-25,18.2549991607666,18.270000457763672,18.225000381469727,18.26499938964844,260200.0,0.0,3.499475541146181,-2.000381533766449,32.11671312061971,39.445470147812124,-0.059084643873660525,0.08865619151677961,-0.06953667413524656,-0.22300531683176317,7.381373981989506,0.04500007629394531,-0.1894205539590743,-0.050250816345215554,-0.536379248600312,0.43587761590988094,-0.293315032472762,0.19281339978233092,0.4336847586053949,75.40961052605336,35.848817835684414,0.2430642161275476,5,-0.09999847412109375,0.12000083923339844,-0.05999898910522461,-0.28999900817871094,0.8100013732910121,4,0.013421027143071695,-21.003815337657382,18.2549991607666,5.0,18.225000381469727,-1.6153936441795909,18.25,0.013421027143071695
7143,2001-05-29,18.530000686645508,18.549999237060547,18.075000762939453,18.075000762939453,447800.0,0.015064450206600632,-1.0879057308500069,-45.4989509822459,68.42106223796773,42.79944607566613,-0.29538757704132834,-0.20139652139673103,-0.3285917128307112,-0.4980929205338569,7.303466758221708,0.47499847412109375,-0.1708381198937161,0.22775068283080913,-0.2516731538905219,0.7071745195521402,-0.011961235529856395,0.46746260119147465,0.1437095650202025,96.19074953406164,49.49317480315135,0.2397119183606653,5,-0.2800006866455078,-0.12250041961669922,-0.33500051498413086,-0.5650005340576172,0.5999984741210938,1,0.013221744350033093,3.499475541146181,18.2549991607666,-21.003815337657382,18.2549991607666,5.0,18.225000381469727,0.013221744350033093
7144,2001-05-30,18.524999618530273,18.559999465942386,18.46999931335449,18.5,174600.0,-0.000269890336206946,-1.11762593963872,0.05494422576304438,74.86913190664976,46.885439311392545,-0.2360413657524134,-0.21738577834385353,-0.30817942408883425,-0.47624278957044197,7.296293643109875,0.09000015258789773,-0.1587341740572299,0.22899961471557617,-0.23432489781940546,0.6923241272505578,-0.0026626415519146462,0.460661870983067,0.13403643878327642,93.45797058047526,39.522517028994216,0.23166225626749157,5,-0.2325000762939453,-0.11749935150146484,-0.3299994468688965,-0.5599994659423828,0.7749996185302734,2,0.028070200727212002,-1.0879057308500069,18.530000686645508,3.499475541146181,18.2549991607666,-21.003815337657382,18.2549991607666,0.028070200727212002
7145,2001-05-31,18.53499984741211,18.614999771118164,18.53499984741211,18.53499984741211,163800.0,0.0005398234325377782,0.0,0.0,79.67021796132072,51.2565538175288,-0.2197710478175381,-0.22846719021768536,-0.2994330650082233,-0.46417501577141707,7.649208932709256,0.09000015258789062,-0.132932928504907,0.23224983215332173,-0.2412754399758228,0.7057751042824663,-0.004512803911250529,0.469012468217894,0.10965549943632169,85.18517210320894,24.131527416010847,0.23676263606457187,5,-0.21500015258789062,-0.12749958038330078,-0.39749956130981445,-0.5699996948242188,0.8099994659423793,3,0.027785238407775914,-1.11762593963872,18.524999618530273,-1.0879057308500069,18.530000686645508,3.499475541146181,18.2549991607666,0.027785238407775914
7146,2001-06-01,18.575000762939453,18.63999938964844,18.450000762939453,18.549999237060547,217600.0,0.0021581287216967393,1.451614491041477,100.0,78.10642740251679,55.06265477346156,-0.23073529903195222,-0.2684487417539678,-0.3120989707211379,-0.4881379406922015,7.621549645016734,0.18999862670898793,-0.07769275284282884,0.2635006904602051,-0.22385654048573755,0.7508579214061477,0.01982207498723554,0.5071793059331746,-0.6350002288818395,88.49579031942204,21.16083696987539,0.24367861547297093,6,-0.24250125885009766,-0.16750049591064453,-0.4575004577636719,-0.6100006103515625,1.029998779296875,4,0.028263773726337815,0.0,18.53499984741211,-1.11762593963872,18.524999618530273,-1.0879057308500069,18.530000686645508,0.028263773726337815
7147,2001-06-04,18.71999931335449,18.850000381469727,18.530000686645508,18.559999465942386,257600.0,0.007806112756901351,-1.9091224358863206,6.399603295697,82.5641015608952,59.63066640145722,-0.3506897168488692,-0.4486578742881626,-0.41993809567541973,-0.6170904669505468,7.539080595465595,0.31999969482421875,-0.029436943689692185,0.416249275207516,-0.037122719371208035,0.86962126978624,0.18956327791815397,0.642935272496878,-0.7659988021850594,83.22566037364318,10.355375360443901,0.2266859972893612,6,-0.28249931335448863,-0.31249904632568004,-0.5762491226196254,-0.754999160766598,0.5700016021728551,0,0.012286402672081698,1.451614491041477,18.575000762939453,0.0,18.53499984741211,-1.11762593963872,18.524999618530273,0.012286402672081698
7148,2001-06-05,18.63999938964844,18.709999084472656,18.475000381469727,18.700000762939453,147600.0,-0.004273500354723736,4.875113251633207,-0.37500894070523727,81.31302427915882,63.54391797810515,-0.24030843026598703,-0.39729737607138205,-0.30536007443397395,-0.5258375729131757,7.378725792161159,0.24499893188476207,0.012079779582034433,0.34149942398071786,-0.09237040313320577,0.7753692510946415,0.12456451042375605,0.5584343375376797,-0.6501588836670003,47.499701976492794,-30.029883453241347,0.21693491355696215,6,-0.20249938964844105,-0.23249912261963246,-0.49624919891357777,-0.6749992370605504,0.6350002288818324,1,0.02280049132647477,-1.9091224358863206,18.71999931335449,1.451614491041477,18.575000762939453,0.0,18.53499984741211,0.02280049132647477
7149,2001-06-06,18.649999618530273,18.739999771118164,18.5049991607666,18.625,225800.0,0.0005364929833304721,1.2926897347388793,-0.41665077245854076,76.87491655381622,67.02987490030412,-0.20964853497114433,-0.3873859855588151,-0.29268707037288166,-0.5184247574723493,7.306077915232743,0.2350006103515625,0.040846434446482505,0.32624969482422017,-0.12829300818880895,0.7807923978372493,0.09897834331770738,0.553521046330733,-0.6257527175293021,49.999761581193525,-26.9750056187044,0.2272713515065141,6,-0.1874990463256836,-0.24249935150146484,-0.4387493133544922,-0.6849994659423828,0.5500011444091797,2,0.025737241397013833,4.875113251633207,18.63999938964844,-1.9091224358863206,18.71999931335449,1.451614491041477,18.575000762939453,0.025737241397013833
7150,2001-06-07,18.63999938964844,18.75,18.600000381469727,18.700000762939453,225200.0,-0.000536205312942517,-1.1428610354223434,-2.400091554131238,75.47155778412316,72.15635031189646,-0.1504068726446235,-0.34880130940272025,-0.2614353731442236,-0.4928887480361013,6.963000368784063,0.14999961853027344,0.08119895154391443,0.28674945831299326,-0.169565842274487,0.7430647589004735,0.058591808019251346,0.5149071086067352,-0.582722349428721,47.499701976492794,-28.951707954187917,0.22815765029374047,6,-0.1774988174438512,-0.23249912261963246,-0.37249898910522816,-0.6749992370605504,0.475000381469723,3,0.035407718295239476,1.2926897347388793,18.649999618530273,4.875113251633207,18.63999938964844,-1.9091224358863206,18.71999931335449,0.035407718295239476
7151,2001-06-08,18.649999618530273,18.700000762939453,18.524999618530273,18.61000061035156,144000.0,0.0005364929833304721,1.4999931881037043,-0.6666348782504643,72.72712722112176,76.66861854528557,-0.11005763588799056,-0.323816917981091,-0.24672835308699703,-0.4826465626296397,6.296627674985411,0.1750011444091797,0.11423740540202942,0.2639997482299812,-0.17784546143129987,0.7058449578912622,0.043077143399340656,0.4849223530606217,-0.5610136446605516,46.66646321614583,-26.73408185706495,0.22092260483064083,6,-0.1874990463256836,-0.24249935150146484,-0.36999940872192383,-0.6849994659423828,0.7900009155273402,4,0.03726539994851663,-1.1428610354223434,18.63999938964844,1.2926897347388793,18.649999618530273,4.875113251633207,18.63999938964844,0.03726539994851663
7152,2001-06-11,18.709999084472656,18.774999618530273,18.649999618530273,18.649999618530273,110400.0,0.0032171296069500865,-3.1667037543313095,1.5000238424489631,78.91148871681041,77.8342214873792,-0.11033035407369596,-0.3539192767570789,-0.2949986636039057,-0.5228471621235826,5.770331629691391,0.125,0.15574779794176408,0.2934992790222175,-0.1494344837501913,0.7364330417946263,0.07203239763601488,0.5149661604084201,-0.5905725342989356,78.33310021235202,5.73611834320765,0.22146688138620418,6,-0.059998512268066406,-0.30249881744384766,-0.41124868392944336,-0.7449989318847656,0.6900005340576172,0,0.04783540895554772,1.4999931881037043,18.649999618530273,-1.1428610354223434,18.63999938964844,1.2926897347388793,18.649999618530273,0.04783540895554772
7153,2001-06-12,19.0,19.05500030517578,18.834999084472656,18.834999084472656,275000.0,0.015499782454185818,-1.6666666666666667,2.750039736783546,87.8787236584049,79.27973168201865,-0.3650383758416318,-0.602759669876626,-0.5801361069066324,-0.7926587882162721,5.871200902220554,0.345001220703125,0.234658595754361,0.5377501487731919,0.05203365647546576,1.0234666410709181,0.29489190262432885,0.780608394922055,-0.8513504965744403,89.9999653210061,16.75364237041248,0.242858246148863,6,-0.2474994659423828,-0.5024995803833008,-0.6137495040893555,-1.0349998474121094,0.1700000762939453,1,0.01526320608038656,-3.1667037543313095,18.709999084472656,1.4999931881037043,18.649999618530273,-1.1428610354223434,18.63999938964844,0.01526320608038656
7154,2001-06-13,19.049999237060547,19.200000762939453,18.96500015258789,19.075000762939453,239000.0,0.002631538792660315,-1.4102664423490747,-0.15152355851481944,90.64028578247319,80.49862810659116,-0.37183745961314685,-0.6025294959218002,-0.6221727332998412,-0.8244678940518497,5.88252042994293,0.2350006103515625,0.31317421583121785,0.5362494468688972,0.029985033535027128,1.0425138602027673,0.2831172402019604,0.789381653535834,-0.8469686855299727,77.77758939798528,2.7015366277919384,0.2531322066669357,6,-0.22499847412109375,-0.4799985885620117,-0.5774989128112793,-1.0849990844726562,-0.10999870300293324,2,0.011811044119728997,-1.6666666666666667,19.0,-3.1667037543313095,18.709999084472656,1.4999931881037043,18.649999618530273,0.011811044119728997
7155,2001-06-14,18.63500022888184,19.049999237060547,18.604999542236328,19.049999237060547,189200.0,-0.021784725711240682,1.1445819679288902,16.598947207811882,63.571451926692866,78.88363083149962,0.0657529782702575,-0.16321358150634424,-0.20741545840150621,-0.39250933703534585,6.1344937975982505,0.44499969482421875,0.31063611751990905,0.10050039291382262,-0.38880489446829714,0.5898056802959424,-0.14415225077723903,0.3451530366048843,-0.35221206043855346,16.296359089560987,-57.130066262641826,0.24465264369106027,6,0.20250034332275035,-0.06499958038330433,-0.16750001907348988,-0.6700000762939489,-0.1350002288818395,3,0.030319319941941147,-1.4102664423490747,19.049999237060547,-1.6666666666666667,19.0,-3.1667037543313095,18.709999084472656,0.030319319941941147
7156,2001-06-15,18.700000762939453,19.1299991607666,18.524999618530273,18.524999618530273,266800.0,0.0034880887179638,-5.9142352671905485,-0.42169051241158745,65.187746636757,76.95292472881759,0.022739693108185577,-0.20194511817211946,-0.2715850112816156,-0.44349298441421325,6.473186292999762,0.6049995422363281,0.30526493019019085,0.1422509193420396,-0.3310628007708445,0.6155646394549237,-0.09440594071440245,0.37890777939848164,-0.34383558693647487,25.926051512454258,-45.29768555806594,0.23665686005644154,6,0.13749980926513672,-0.13000011444091797,-0.2625007629394531,-0.7350006103515625,-0.3250007629394531,4,0.02219245942498449,1.1445819679288902,18.63500022888184,-1.4102664423490747,19.049999237060547,-1.6666666666666667,19.0,0.02219245942498449
7157,2001-06-18,18.850000381469727,19.100000381469727,18.649999618530273,18.649999618530273,115600.0,0.008021369647617904,-3.4999904632932157,1.1428540288389228,61.94028576064795,74.80039822676082,-0.11944043097564006,-0.32738144220904886,-0.4178651846106298,-0.5819539873826258,6.860590921072113,0.4500007629394531,0.2998076292146834,0.2660005569458015,-0.21117974246455162,0.7431808563561546,0.02741040724062671,0.5045907066509763,-0.4263283585118316,48.148179544780234,-19.09463118112693,0.23859014970517595,6,0.0024995803833007812,-0.27499961853027344,-0.4337501525878906,-0.8850002288818359,0.049999237060546875,0,0.031299742209442094,-5.9142352671905485,18.700000762939453,1.1445819679288902,18.63500022888184,-1.4102664423490747,19.049999237060547,0.031299742209442094
7158,2001-06-19,19.0,19.0,18.71500015258789,18.850000381469727,86400.0,0.00795753928353915,2.8000076294139338,0.7499952316466078,65.993292805886,73.59132892143523,-0.23803567790288227,-0.443823613222289,-0.5521707000011489,-0.7259122617512226,7.207923535061356,0.2849998474121094,0.3004859747458859,0.380250167846679,-0.10957769234905967,0.8700780280424176,0.13533623774880965,0.6251640979445483,-0.5142216778435795,70.3703075771062,6.177362346270527,0.24491393009786866,6,-0.13749980926513672,-0.4249992370605469,-0.5837497711181641,-1.0349998474121094,0.27499961853027344,1,0.021052611501593432,-3.4999904632932157,18.850000381469727,-5.9142352671905485,18.700000762939453,1.1445819679288902,18.63500022888184,0.021052611501593432
7159,2001-06-20,19.125,19.125,18.82999992370605,18.899999618530273,149200.0,0.006578947368421018,1.6222184546264038,1.500006357844945,68.43752235176343,72.80976942895083,-0.32248370092111145,-0.5269254530028995,-0.6711449547639816,-0.8445816891660058,7.727274227027986,0.29500007629394887,0.2845151512015569,0.4615001678466797,-0.04528648376489386,0.9682868194582532,0.2081068420408947,0.7148934936524647,-0.5820838825809354,99.17369181005947,36.08141271607596,0.2533933258057863,6,-0.2624998092651367,-0.5499992370605469,-0.7087497711181641,-1.1599998474121094,0.07500076293945312,2,0.0023529451656965072,2.8000076294139338,19.0,-3.4999904632932157,18.850000381469727,-5.9142352671905485,18.700000762939453,0.0023529451656965072
7160,2001-06-21,18.76000022888184,19.075000762939453,18.5,19.075000762939453,214800.0,-0.019084955352583588,2.6507923052237046,-1.3999999999999841,54.80518759914528,70.81844280428678,0.06853553565725434,-0.12626335289409596,-0.3153586519574745,-0.4806984387050939,7.392445506020914,0.625,0.26701892778245906,0.06975040435791513,-0.39425383568120864,0.5337546443970389,-0.16225171566164676,0.301752524377477,0.44000053405761363,41.26993257665035,-17.84025570891432,0.23200212001956236,6,0.09000015258788707,-0.18499946594238637,-0.34375000000000355,-0.7950000762939489,0.639999389648434,3,0.009594898879513591,1.6222184546264038,19.125,2.8000076294139338,19.0,-3.4999904632932157,18.850000381469727,0.009594898879513591
7161,2001-06-22,18.674999237060547,18.959999084472656,18.625,18.76000022888184,153200.0,-0.004530969658008366,-2.6216221789201284,0.269843960981177,48.793563490172374,67.47200666799365,0.1759596948462594,-0.008625938359038798,-0.23172216911322963,-0.3958027111351612,7.076198733424496,0.33499908447265625,0.2587776761598235,-0.03625059127807617,-0.45291507250217933,0.380413889946027,-0.24458283189012775,0.1720816493339754,0.5110015106201189,27.9998779296875,-26.90074123079377,0.20833224061205213,6,0.1750011444091797,-0.062499046325683594,-0.25874900817871094,-0.7099990844726562,0.9000015258789062,4,-0.009370776129043246,2.6507923052237046,18.76000022888184,1.6222184546264038,19.125,2.8000076294139338,19.0,-0.009370776129043246
7162,2001-06-25,18.5,18.71999931335449,18.399999618530273,18.670000076293945,174000.0,-0.009370776129043246,1.3703808359883658,1.999977560866067,46.42858533053577,62.86643574267486,0.35541343759088306,0.19570305479254202,-0.061116240442110836,-0.21617923573013442,6.925645155715214,0.3199996948242152,0.24882584855314605,-0.2234998703002944,-0.5957207087797798,0.148720968179191,-0.4096102895400371,-0.03738945106055169,0.672280732727053,13.793148807315797,-40.30685734366096,0.18611041923974292,6,0.3000001907348633,0.11250019073486328,-0.12750005722045898,-0.5349998474121094,1.1749992370605469,0,-0.006756756756756799,-2.6216221789201284,18.674999237060547,2.6507923052237046,18.76000022888184,1.6222184546264038,19.125,-0.006756756756756799
7163,2001-06-26,18.774999618530273,18.86000061035156,18.375,18.5,201000.0,0.01486484424487955,1.1797701760326622,-1.6176440889048458,52.808990690417836,58.66295851022427,0.05044602912638396,-0.06324327061875579,-0.3320849417738714,-0.48371104248757035,7.352870831804431,0.48500061035155895,0.2502769746192399,0.039249801635740766,-0.3221258568238454,0.40062546009532696,-0.14143802759405233,0.21993763086553386,0.3663898696289074,53.333282470703125,-1.2322794428317891,0.18068782922979387,6,-0.022500038146972656,-0.16249942779541016,-0.4837493896484375,-0.8099994659423828,1.0500011444091797,1,0.0066577897491209015,1.3703808359883658,18.5,-2.6216221789201284,18.674999237060547,2.6507923052237046,18.76000022888184,0.0066577897491209015
7164,2001-06-27,19.045000076293945,19.049999237060547,18.7450008392334,18.850000381469727,263200.0,0.014380850239655407,1.975622918178604,0.7090907829850395,58.14891142913061,58.06045401049513,-0.2462320664972104,-0.30808481332191917,-0.5951563312391883,-0.7430809356684094,7.662490472394211,0.30499839782714844,0.24878150191823067,0.28325023651122905,-0.08894490020522738,0.6554453732276855,0.09715266815300083,0.46934780486945726,0.05040604257568404,95.71419229323,38.59196042832458,0.18609756835822874,6,-0.29250049591064453,-0.43249988555908203,-0.7824997901916504,-1.0799999237060547,0.9050006866455078,2,0.012076636456547885,1.1797701760326622,18.774999618530273,1.3703808359883658,18.5,-2.6216221789201284,18.674999237060547,0.012076636456547885
7165,2001-06-28,19.049999237060547,19.15999984741211,19.0,19.024999618530273,168200.0,0.00026249203184947056,-3.2667277027542534,0.12820337258891193,58.06451612903228,57.26898395408127,-0.2080517706785372,-0.2872507643542832,-0.5807750876819888,-0.7432203968124114,7.9250843497239405,0.15999984741210938,0.20507719925896595,0.2624994277954116,-0.11486671618348865,0.6398655717743118,0.07381635580595969,0.45118249978486347,-0.6749992370605469,85.9871806709009,26.404617728694447,0.18868307198945045,6,-0.2824993133544922,-0.4374990463256836,-0.787498950958252,-1.0849990844726562,0.7900009155273438,3,0.007874096162013844,1.975622918178604,19.045000076293945,1.1797701760326622,18.774999618530273,1.3703808359883658,18.5,0.007874096162013844
7166,2001-06-29,19.100000381469727,19.125,19.0,19.024999618530273,273600.0,0.002624732095101834,1.0,3.0000762951094835,57.89476529180514,56.81948167976541,-0.21830288865719893,-0.3118945955911059,-0.6139613576552065,-0.7893789437761569,8.516133702456004,0.125,0.15152520513129986,0.28625059127807617,-0.10176575792120346,0.6742669404773558,0.09224241667843813,0.4802587658777142,-0.7093003845214838,92.35675444521657,33.69416301121197,0.19400817459963926,6,-0.3325004577636719,-0.46249961853027344,-0.8350000381469727,-1.135000228881836,0.9300003051757812,4,0.015706766024549346,-3.2667277027542534,19.049999237060547,1.975622918178604,19.045000076293945,1.1797701760326622,18.774999618530273,0.015706766024549346
7167,2001-07-02,18.950000762939453,19.049999237060547,18.88500022888184,19.0,182800.0,-0.007853383012274673,1.2000203453624816,-0.6666497126290626,48.927054085249544,54.923232933028025,-0.05881108211244879,-0.15155042031446797,-0.44451344693894157,-0.638765023673777,8.273649309102952,0.21500015258788707,0.15235068572208377,0.1247509002685554,-0.2651949547435102,0.514696755280621,-0.07022202723747739,0.3197238277745882,-0.5439147689819315,73.24851907106029,17.78361766287695,0.19497292750603237,7,-0.18250083923339844,-0.3125,-0.6850004196166992,-0.9850006103515625,0.7449989318847656,0,0.032981529015149835,1.0,19.100000381469727,-3.2667277027542534,19.049999237060547,1.975622918178604,19.045000076293945,0.032981529015149835
7168,2001-07-03,19.065000534057614,19.075000762939453,18.950000762939453,18.950000762939453,68000.0,0.006068589260590729,-1.1739173701756422,-2.300030518043722,50.31317966757156,52.90941707922893,-0.18284946165439564,-0.24567343951366993,-0.5412290546466956,-0.753992437269833,8.259983572310604,0.125,0.14868777508254283,0.2185006141662562,-0.17524142128417353,0.612242649616686,0.021629596441041343,0.4153716318914711,-0.6438362630310017,77.10854448269279,23.455380836043915,0.19687101772521565,7,-0.29750061035155895,-0.4274997711181605,-0.8000001907348597,-1.100000381469723,0.8899993896484375,1,0.03199573490245822,1.2000203453624816,18.950000762939453,1.0,19.100000381469727,-3.2667277027542534,19.049999237060547,0.03199573490245822
7169,2001-07-05,19.1299991607666,19.174999237060547,19.0,19.065000534057614,134400.0,0.003409316805046858,1.258072455207718,0.5652065745609427,62.10267420777335,53.720248924632045,-0.27609915902898763,-0.2876140251269881,-0.5914857616996727,-0.8188430536846951,8.268606007098448,0.17499923706054688,0.144207277394802,0.259499263763427,-0.14224567440862046,0.6612442019354745,0.05862679467740506,0.460371732849449,-0.6940581782122806,84.48267924205634,25.02579633133859,0.2008724690860236,7,-0.3549995422363281,-0.342498779296875,-0.8012490272521973,-1.164999008178711,0.8299999237060547,3,0.03633045649046451,-1.1739173701756422,19.065000534057614,1.2000203453624816,18.950000762939453,1.0,19.100000381469727,0.03633045649046451
7170,2001-07-06,19.299999237060547,19.299999237060547,19.040000915527344,19.075000762939453,120600.0,0.008886569981800818,1.3111118646366688,3.4615881213684356,63.953467740933874,55.404682730272214,-0.4039216632199576,-0.42755427131439205,-0.7526852604640553,-0.9853100086870619,8.391461159938274,0.2599983215332031,0.1230857248019177,0.39649934768676687,-0.03299348349839093,0.8259921788719247,0.18175293209418797,0.6112457632793458,-0.834495924325978,100.0,34.80210695752591,0.2147464155925789,7,-0.46249961853027344,-0.46249961853027344,-0.9499993324279785,-1.3349990844726562,0.5799999237060547,4,0.033678836869109885,1.258072455207718,19.1299991607666,-1.1739173701756422,19.065000534057614,1.2000203453624816,18.950000762939453,0.033678836869109885
7171,2001-07-09,19.34499931335449,19.434999465942386,19.200000762939453,19.225000381469727,160400.0,0.0023316102628403446,-1.7647204021183436,0.533332203044981,62.10267420777335,57.14624816107639,-0.38430090310475506,-0.4403963958337265,-0.7947891769317899,-1.0277567921754915,8.986245733271724,0.23499870300293324,0.08531297718571551,0.4067494392394977,-0.0480987280137235,0.8615976064927189,0.17932535561288887,0.6341735228661065,-0.8294262451603593,83.63631319401448,15.609163925447675,0.22742408362661032,7,-0.43999958038329723,-0.43999958038329723,-0.981249332427975,-1.379999160766598,0.6350002288818395,0,0.025588051527698275,1.3111118646366688,19.299999237060547,1.258072455207718,19.1299991607666,-1.1739173701756422,19.065000534057614,0.025588051527698275
7172,2001-07-10,19.604999542236328,19.61000061035156,19.299999237060547,19.34499931335449,148800.0,0.013440177726051994,1.296286354099738,2.166687859617985,64.0371203002195,58.393818117721025,-0.5264332916077308,-0.6639484962111624,-1.0455885036623727,-1.2815103493397935,9.509224618847218,0.3100013732910121,0.1070527533254193,0.6219996452331529,0.09183224992992223,1.1521670405363835,0.35691594758153755,0.8870833428847682,-1.0158723622223391,99.24226223159896,30.20979889214739,0.2650836976516158,7,-0.42749881744384766,-0.6124992370605469,-1.234999656677246,-1.6399993896484375,0.3400001525878906,1,0.021678202210286823,-1.7647204021183436,19.34499931335449,1.3111118646366688,19.299999237060547,1.258072455207718,19.1299991607666,0.021678202210286823
7173,2001-07-11,19.290000915527344,19.625,19.290000915527344,19.475000381469727,156000.0,-0.01606726008997661,-2.6216221789201284,-0.7115357810952476,53.518147079923274,57.87928874558688,-0.1460588945038772,-0.34373313796172766,-0.7230864881962482,-0.9558859792028969,9.134400319949894,0.33499908447265625,0.14586074914025104,0.29250097274780273,-0.2551972852806337,0.8401992307762391,0.018651843733586304,0.5663501017620192,-0.598786392479596,46.400146484375,-18.042233664668785,0.27384912901421754,7,-0.03500080108642578,-0.29000091552734375,-0.8675007820129395,-1.3250007629394531,0.8599987030029297,2,0.020995270092023288,1.296286354099738,19.604999542236328,-1.7647204021183436,19.34499931335449,1.3111118646366688,19.299999237060547,0.020995270092023288
7174,2001-07-12,19.274999618530273,19.399999618530273,19.174999237060547,19.399999618530273,122200.0,-0.000777672176521027,2.600006103515625,0.6756776262204489,62.90725978389095,58.41737137390451,-0.1061656113848386,-0.3278185191524301,-0.7025356732510275,-0.9335913825555373,8.134198165850034,0.22500038146972656,0.20899903108190898,0.2662496566772461,-0.29506312775314925,0.8275624411076414,-0.0144067355379498,0.546906048892442,-0.4717308382482557,40.17078132947298,-26.079039737538658,0.28065639221519695,7,-0.01999950408935547,-0.27499961853027344,-0.8524994850158691,-1.3099994659423828,0.8649997711181676,3,0.035278875156088185,-2.6216221789201284,19.290000915527344,1.296286354099738,19.604999542236328,-1.7647204021183436,19.34499931335449,0.035278875156088185
7175,2001-07-13,19.200000762939453,19.489999771118164,19.149999618530273,19.350000381469727,96800.0,-0.0038909912879437902,-1.7199804688990106,1.1999969482421875,63.2242411430658,59.009535357377914,-0.008550589768159256,-0.21957885230841612,-0.6146848936535072,-0.8517411517807751,8.62722013440009,0.3400001525878906,0.23872275730974124,0.1630007743835442,-0.37551940559892927,0.7015209543660177,-0.10625931560769075,0.4322608643747792,-0.29812423629127593,10.526548263912591,-58.05989476016519,0.269260089991236,7,0.054999351501464844,-0.20000076293945312,-0.7650003433227539,-1.1000003814697266,1.0149993896484375,4,0.03958324434029081,2.600006103515625,19.274999618530273,-2.6216221789201284,19.290000915527344,1.296286354099738,19.604999542236328,0.03958324434029081
7176,2001-07-16,19.114999771118164,19.3700008392334,19.100000381469727,19.200000762939453,138400.0,-0.004427134814773637,-3.695669480702569,0.5666747199369302,66.22691930248358,60.93174260373725,0.08806253386180174,-0.10739948681344202,-0.5175547179446696,-0.7614312004200059,9.066068480760219,0.2700004577636719,0.23097497770511666,0.05724983215332102,-0.4580780051153255,0.5725776694219675,-0.20041408648100045,0.3149137507876425,-0.126348427667768,2.8570286756451386,-69.65887148758202,0.2576639186343228,7,0.1725006103515625,-0.11499977111816406,-0.6799993515014648,-0.9024991989135742,1.3050003051757812,0,0.04002089452307045,-1.7199804688990106,19.200000762939453,2.600006103515625,19.274999618530273,-2.6216221789201284,19.290000915527344,0.04002089452307045
7177,2001-07-17,19.440000534057614,19.46500015258789,19.0049991607666,19.13999938964844,189600.0,0.017002394288830214,1.6285742312030997,-3.5293840457757493,67.09514189891534,62.796405073886554,-0.17893964558476938,-0.4067888540450042,-0.8417127070593402,-1.0760656535044895,9.377699097882592,0.46000099182128906,0.23199952908242238,0.35275058746337606,-0.17976555198279698,0.8852667269095491,0.08649251774028954,0.6190086571864626,0.18499946594238637,70.16141685047887,-4.5834591025034115,0.26625806972308586,7,-0.12750053405761363,-0.44000053405761363,-1.0050001144409144,-1.2025003433227504,1.0949993133544957,1,0.027777725995051794,-3.695669480702569,19.114999771118164,-1.7199804688990106,19.200000762939453,2.600006103515625,19.274999618530273,0.027777725995051794
7178,2001-07-18,19.399999618530273,19.5,19.375,19.440000534057614,339000.0,-0.002057660207223866,-1.7777730682829653,-0.13333587645513384,60.34983996067419,62.60164571309775,-0.09657799671331091,-0.3534036598220922,-0.7971255529821661,-1.0215944755487172,9.748715971229696,0.125,0.23031959442395689,0.2927496910095222,-0.2557743867683513,0.8412737687873957,0.018487652120587228,0.5670117298984572,0.21260036468505916,79.79793698439059,7.3872306735175215,0.2742620388889363,7,-0.08500003814697266,-0.39999961853027344,-0.8712491989135742,-1.1624994277954102,1.0550003051757777,2,0.028092787990231516,1.6285742312030997,19.440000534057614,-3.695669480702569,19.114999771118164,-1.7199804688990106,19.200000762939453,0.028092787990231516
7179,2001-07-19,19.170000076293945,19.424999237060547,19.024999618530273,19.424999237060547,174000.0,-0.011855646740149384,2.1372622351207617,6.374833110814985,53.092804283471274,61.394905328935245,0.15610890484751394,-0.12633734964555288,-0.5457750637105683,-0.7827061923021859,9.373657330227632,0.39999961853027344,0.2637614996520732,0.060500144958496094,-0.4886992569060027,0.6096995468229949,-0.2140995559737533,0.3350998458907455,0.4304478904724114,33.33346177410095,-35.81661241699394,0.2745997009322489,7,0.14499950408935547,-0.1700000762939453,-0.5449995994567871,-0.8774995803833008,1.239999771118164,3,0.05112151999666481,-1.7777730682829653,19.399999618530273,1.6285742312030997,19.440000534057614,-3.695669480702569,19.114999771118164,0.05112151999666481
7180,2001-07-20,18.940000534057614,19.30500030517578,18.920000076293945,19.149999618530273,133000.0,-0.011997889479445245,-2.0800018310546875,0.8235285317855225,46.22641679187388,59.63087672716864,0.36841517106528343,0.12420694547013156,-0.293594337081327,-0.5485778666742611,9.817806665524872,0.38500022888183594,0.28132595397176985,-0.17849941253662394,-0.7091702724585396,0.3521714473852917,-0.44383484249758,0.08683601742433211,0.6485384565887493,3.4483552404404456,-60.17342175725392,0.2653354299609576,7,0.332499504089359,0.059999465942386365,-0.2424998283386195,-0.4025001525878871,1.1800003051757848,4,0.06335791033548333,2.1372622351207617,19.170000076293945,-1.7777730682829653,19.399999618530273,1.6285742312030997,19.440000534057614,0.06335791033548333
7181,2001-07-23,18.5,18.940000534057614,18.350000381469727,18.940000534057614,132000.0,-0.023231284142068098,1.681815620299394,2.095249772933644,40.663883995207065,57.03385047105615,0.7553840471369,0.5801703971177083,0.16570489870245098,-0.10768373755180605,10.83866509811498,0.5900001525878871,0.25345009294280985,-0.6097499847412102,-1.175802425196455,-0.043697544285965506,-0.8927762049688326,-0.32672376451358787,1.0617974340722647,13.043449416268196,-47.321573592866095,0.2830262202276216,7,0.4875001907348633,0.4875001907348633,0.2037506103515625,0.03750038146972656,1.4699993133544886,0,0.09270271095069682,-2.0800018310546875,18.940000534057614,2.1372622351207617,19.170000076293945,-1.7777730682829653,19.399999618530273,0.09270271095069682
7182,2001-07-24,18.375,18.545000076293945,18.059999465942386,18.450000762939453,443000.0,-0.006756756756756799,2.660390395577793,0.17045607251384048,35.74379106809161,55.05892202529707,0.7683616287399744,0.7329018108892633,0.3055640199728096,0.019487954154946863,11.378707681387743,0.48500061035155895,0.20007656628457582,-0.7284999847412124,-1.3248492698128054,-0.13215069966961934,-1.026674627277007,-0.4303253422054176,1.114089610916114,21.87502897446916,-34.869559259644674,0.29817464253579606,7,0.4049997329711914,0.4674997329711914,0.3287506103515625,0.16250038146972656,1.614999771118164,1,0.11129252115885424,1.681815620299394,18.5,-2.0800018310546875,18.940000534057614,2.1372622351207617,19.170000076293945,0.11129252115885424
7183,2001-07-25,18.899999618530273,18.899999618530273,18.399999618530273,18.450000762939453,296000.0,0.0285714078111714,1.222227873639951,-5.999923706830781,46.00695387264478,53.18111025738083,0.20363713405556538,0.22951435589927272,-0.19768596233031133,-0.500584428338982,12.044520047165378,0.5249996185302734,0.1584975740265122,-0.2097503662109368,-0.794102979661865,0.37460224723999147,-0.5019266729364027,0.08242594051452912,0.4747627807879411,61.53848303577283,7.959605882553781,0.2921763067254642,7,-0.11999988555908203,-0.05749988555908203,-0.1862492561340332,-0.3624992370605469,1.0500011444091797,2,0.08650795036412706,2.660390395577793,18.375,1.681815620299394,18.5,-2.0800018310546875,18.940000534057614,0.08650795036412706
7184,2001-07-26,19.274999618530273,19.30500030517578,18.80500030517578,19.0,244800.0,0.019841270241737874,1.985065789099108,0.6111118175383272,49.59481992718072,51.66673012228249,-0.19150127036716214,-0.13425446494957782,-0.5440349423569231,-0.866350816934613,12.641267897333197,0.5,0.0952841256744037,0.15374965667724538,-0.43427876930499565,0.7417780826594864,-0.1402645563138769,0.4477638696683677,-1.215000152587887,97.5903079178661,47.822759194072546,0.2940142129911207,7,-0.49499988555908203,-0.43249988555908203,-0.5562491416931152,-0.7374992370605469,0.5650005340576172,3,0.0612192128938549,1.222227873639951,18.899999618530273,2.660390395577793,18.375,1.681815620299394,18.5,0.0612192128938549
7185,2001-07-27,19.200000762939453,19.229999542236328,18.899999618530273,19.225000381469727,96800.0,-0.0038909912879437902,17.85824840590768,-0.0909078298503943,47.67257526373772,49.60513634019962,-0.13019367006703675,-0.05000548457508813,-0.44711338540770384,-0.7825405759776203,12.911140305351879,0.375,0.07753627059935297,0.07125072479248118,-0.5167777011897599,0.6592791507747222,-0.2227634881986411,0.36526493778360347,-1.1151012802124,91.56630751341652,44.17929142315525,0.2940142129911213,7,-0.4200010299682617,-0.3575010299682617,-0.4812502861022949,-0.6625003814697266,0.8099994659423864,4,0.06302078314539661,1.985065789099108,19.274999618530273,1.222227873639951,18.899999618530273,2.660390395577793,18.375,0.06302078314539661
7186,2001-07-30,19.399999618530273,19.399999618530273,18.799999237060547,19.149999618530273,136400.0,0.010416606648103066,3.8000030517578125,-10.000152590218967,46.64484400627083,47.33288101879467,-0.3190671555472022,-0.2386104589508733,-0.6228971474818863,-0.9719167599203473,13.10333141228237,0.6000003814697266,0.04225807874311016,0.2562496185302727,-0.3438718790564472,0.8563711161169927,-0.04381113026308725,0.5563103673236327,-1.2906981193542464,100.0,56.72797614071252,0.30006074879336014,7,-0.619999885559082,-0.557499885559082,-0.6874990463256836,-0.8624992370605469,0.4600009918212855,0,0.037113465714473604,17.85824840590768,19.200000762939453,1.985065789099108,19.274999618530273,1.222227873639951,18.899999618530273,0.037113465714473604
7187,2001-07-31,19.575000762939453,19.575000762939453,19.350000381469727,19.450000762939453,201800.0,0.009020677724242088,2.600006103515625,0.5,54.88850356605379,46.72606586383686,-0.5284799782236043,-0.38407933471781774,-0.7740518248328421,-1.1350899133049879,13.891749041824376,0.22500038146972656,0.014897720761599231,0.4000007629394524,-0.22232083441517148,1.0223223602940763,0.0888399642621387,0.7111615616167661,-1.414071338989256,100.0,54.76394303656974,0.3111607986773121,7,-0.7575006484985352,-0.7325010299682617,-0.8437504768371582,-1.0375003814697266,0.3549995422363281,1,0.02017872464980286,3.8000030517578125,19.399999618530273,17.85824840590768,19.200000762939453,1.985065789099108,19.274999618530273,0.02017872464980286
7188,2001-08-01,19.674999237060547,19.674999237060547,19.375,19.575000762939453,150400.0,0.005108478683199635,5.0000762951094835,0.79998779296875,56.666664547389075,47.12316144871661,-0.6541593124432232,-0.4595989536589684,-0.8472606320381324,-1.2240757286716573,14.717848568159713,0.2999992370605469,-0.009415965248635416,0.4694993019103997,-0.18887097363958105,1.1278695774603804,0.1403141641354111,0.7986844396853883,-1.429225532770996,100.0,51.887445356891675,0.32918513777498953,8,-0.807499885559082,-0.807499885559082,-0.9687490463256836,-1.1374988555908203,0.40500068664550426,2,0.016010192949043267,2.600006103515625,19.575000762939453,3.8000030517578125,19.399999618530273,17.85824840590768,19.200000762939453,0.016010192949043267
7189,2001-08-02,19.825000762939453,19.850000381469727,19.584999084472656,19.700000762939453,105400.0,0.0076239660328096814,2.028599455040872,1.2500190737773709,60.16259910456984,48.67162615012727,-0.7839151217400655,-0.5848485126866585,-0.9670487929475158,-1.3620805415541035,15.373109542185833,0.2650012969970703,-0.058653063291824736,0.5847507476806655,-0.12796441518593582,1.2974659105472668,0.22839316624736483,0.9411083291139661,-1.4648890160282235,97.6190865444875,42.90348952024546,0.35635758143330143,8,-0.8700008392333984,-0.8700008392333984,-1.142500877380371,-1.2875003814697266,0.48499870300293324,3,0.006305169996950077,5.0000762951094835,19.674999237060547,2.600006103515625,19.575000762939453,3.8000030517578125,19.399999618530273,0.006305169996950077
7190,2001-08-03,19.950000762939453,19.975000381469727,19.799999237060547,19.799999237060547,289000.0,0.006305169996950077,-1.3333248563145312,1.20001220703125,63.402906150480355,51.19818416737985,-0.8387874557070916,-0.6942497539096735,-1.0589540471918042,-1.4764705577314459,15.734941651715506,0.1750011444091797,-0.08448918150763518,0.6772506713867195,-0.10301579405616579,1.4575171368296047,0.28711743866527684,1.067383904108162,-1.4409001525723752,97.87237496327343,35.08523275732235,0.3901332327214424,8,-0.9325008392333984,-0.9325008392333984,-1.267500877380371,-1.4125003814697266,0.14999961853027344,4,-0.005513814844353648,2.028599455040872,19.825000762939453,5.0000762951094835,19.674999237060547,2.600006103515625,19.575000762939453,-0.005513814844353648
7191,2001-08-06,19.84000015258789,19.899999618530273,19.774999618530273,19.875,147200.0,-0.005513814844353648,1.9412081500762948,-0.23332994252581252,56.89654605425427,53.54849027695348,-0.5796777943834392,-0.5747302155088008,-0.9174216641021964,-1.348967170496529,15.656341657881084,0.1750011444091797,-0.08095559467857782,0.5425000190734863,-0.277792128672008,1.3627921668189806,0.13235394520074095,0.9526460929462317,-1.1549915696884945,78.39996337890625,15.862134936188141,0.4101460738727468,8,-0.6525001525878906,-0.8225002288818359,-1.1500000953674316,-1.302499771118164,0.15999984741210938,0,0.008568552166657861,-1.3333248563145312,19.950000762939453,2.028599455040872,19.825000762939453,5.0000762951094835,19.674999237060547,0.008568552166657861
7192,2001-08-07,20.030000686645508,20.045000076293945,19.770000457763672,19.84000015258789,173200.0,0.00957663974779921,1.5000043348967862,-5.428610354223434,60.327888946005125,55.139705285104625,-0.5701896805907616,-0.770776294044083,-1.0730324857683051,-1.522178285776718,15.176364091998712,0.27499961853027344,-0.03476179967406168,0.7112504959106438,-0.16283803527778673,1.5853390270990744,0.2742062303164303,1.1482947615048573,-1.1901930879176703,97.76128538202481,35.861510555593114,0.437044265594215,8,-0.6075010299682617,-0.9775009155273438,-1.327500343322754,-1.4925003051757812,0.09000015258789062,1,-0.00848727261438853,1.9412081500762948,19.84000015258789,-1.3333248563145312,19.950000762939453,2.028599455040872,19.825000762939453,-0.00848727261438853
7193,2001-08-08,19.69499969482422,19.81999969482422,19.69499969482422,19.790000915527344,4192800.0,-0.016724961574496766,-1.6315451333119178,-0.5000050193243989,58.32011892663753,56.10918295171095,-0.12355132092509535,-0.425704181224809,-0.7156909584705176,-1.1692115261209963,14.538519801477602,0.33500099182128906,0.06217472323175244,0.35599956512451314,-0.5339066486954316,1.2459057789444579,-0.08895354178545745,0.8009526720344837,-0.6864651492371259,23.913124603500393,-39.88163962071009,0.44495310690997153,8,-0.27250003814697266,-0.6424999237060547,-0.9924993515014648,-1.1574993133544922,0.1550006866455078,2,0.01193199360207764,1.5000043348967862,20.030000686645508,1.9412081500762948,19.84000015258789,-1.3333248563145312,19.950000762939453,0.01193199360207764
7194,2001-08-09,19.95499992370605,19.96999931335449,19.69499969482422,19.69499969482422,161400.0,0.013201331957885643,-1.115379818802012,-2.736809347895883,65.9340494820518,58.13823564263474,-0.30949652369380587,-0.6663105263869653,-0.9497075890150448,-1.4099508791249953,14.513169161559947,0.2749996185302699,0.2018019284819772,0.581999778747555,-0.3486391347399689,1.512638692235079,0.11668032200379486,1.0473192354913152,-0.8013602038199998,74.28569871553732,2.739478421181346,0.4653194567437614,8,-0.532500267028805,-0.9025001525878871,-1.2524995803832972,-1.4174995422363246,-0.4300003051757777,3,0.006264094235926443,-1.6315451333119178,19.69499969482422,1.5000043348967862,20.030000686645508,1.9412081500762948,19.84000015258789,0.006264094235926443
7195,2001-08-10,19.959999084472656,20.0,19.795000076293945,19.84000015258789,158400.0,0.00025052171314055016,1.049991416963894,0.4615339471078081,76.54543789950284,61.460523852993845,-0.21831037857056046,-0.6444968621250808,-0.9284517218389041,-1.3940275081003186,14.233365995840211,0.2049999237060547,0.28527508235072574,0.5489990234374993,-0.41341907544698486,1.5114171223219834,0.06778997399525721,1.0302080728797414,-0.6815689146894996,75.71402880638253,-3.0988714997223923,0.48120904944224197,8,-0.2624988555908203,-0.9074993133544922,-1.1787490844726562,-1.389998435974121,-0.6949996948242152,4,0.017535090056291835,-1.115379818802012,19.95499992370605,-1.6315451333119178,19.69499969482422,1.5000043348967862,20.030000686645508,0.017535090056291835
7196,2001-08-13,19.8799991607666,19.9950008392334,19.825000762939453,19.96500015258789,117800.0,-0.004008012393562077,1.344790392381253,-0.7083479034873001,77.81883924611427,64.00833892855613,-0.07047317308014911,-0.5314966562256132,-0.8238746008510631,-1.2895257265427418,14.169997671705781,0.1700000762939453,0.3330254739094656,0.4307491302490227,-0.5428782292081529,1.4043764897061983,-0.05606454947956507,0.9175628099776105,-0.4942492040719344,52.85693265976752,-31.78849335032821,0.4868136797285882,8,-0.1699991226196289,-0.8274993896484375,-1.0424995422363281,-1.2599992752075195,-0.5049991607666016,0,0.011066460261089928,1.049991416963894,19.959999084472656,-1.115379818802012,19.95499992370605,-1.6315451333119178,19.69499969482422,0.011066460261089928
7197,2001-08-14,19.979999542236328,20.0,19.75,19.799999237060547,157600.0,0.005030200487486924,1.2727146622277707,-2.11762593963873,73.68420172046142,65.89917639223083,-0.11955547735963279,-0.6207959230980435,-0.9023034951300204,-1.3604417154256083,14.433967257563522,0.25,0.4022780745943919,0.5037495613098137,-0.4983317633876361,1.5058308860072636,0.0027088989610888348,1.0047902236585387,-0.5019545687977605,93.44247942566976,5.631524194292027,0.5010406623487249,8,-0.16499996185302734,-0.9274997711181641,-1.0749998092651367,-1.2924995422363281,-0.7950000762939418,1,0.0010010239350302097,1.344790392381253,19.8799991607666,1.049991416963894,19.959999084472656,-1.115379818802012,19.95499992370605,0.0010010239350302097
7198,2001-08-15,19.94499969482422,19.950000762939453,19.71500015258789,19.854999542236328,123600.0,-0.0017517441548545731,3.6999046347510967,0.5,67.26803844977825,66.68866965280954,-0.04719099235878943,-0.5722100608153546,-0.8431150732474109,-1.2974632756701538,14.542449454573411,0.2649993896484375,0.4657530294146852,0.4414997100830078,-0.5812781464961105,1.4642775666621262,-0.06988921820655136,0.952888638372567,-0.38758100698589715,81.96713110038272,-4.416499556439362,0.5113889282895601,8,-0.07499980926513672,-0.8924999237060547,-0.8599991798400879,-1.1699991226196325,-0.8150005340576172,2,0.008774186366851344,1.2727146622277707,19.979999542236328,1.344790392381253,19.8799991607666,1.049991416963894,19.959999084472656,0.008774186366851344
7199,2001-08-16,20.149999618530273,20.149999618530273,19.94499969482422,19.94499969482422,206600.0,0.010278261561430524,1.0,2.2777730682829653,72.94681449989265,67.74910391385535,-0.2248914200394374,-0.7378567493362382,-1.0213679760419012,-1.479315529336354,15.777318121887443,0.2049999237060547,0.4954844808991439,0.5974996566772468,-0.451567469365461,1.6465667827199546,0.0729660936558929,1.1220332196986007,-0.5243195363081661,100.0,13.682383861904526,0.5245335630213546,8,-0.22749996185302734,-1.0450000762939453,-1.0224995613098145,-1.3674993515014648,-0.6499996185302734,3,-0.01488829988784035,3.6999046347510967,19.94499969482422,1.2727146622277707,19.979999542236328,1.344790392381253,19.8799991607666,-0.01488829988784035
7200,2001-08-17,20.13999938964844,20.190000534057614,19.950000762939453,20.114999771118164,152400.0,-0.0004962892839280864,2.839937745090721,0.12194940406964953,69.68081382785002,69.16957811092153,-0.2068590344352863,-0.667572927266054,-0.983863077562237,-1.4468689491373077,16.748430811421006,0.2399997711181605,0.5137173748519714,0.5274994850158734,-0.5112825834025081,1.566281553434255,0.008108450806680878,1.046890519225066,-0.4304281816170281,89.47345173608883,4.684706171805772,0.5193910342091914,8,-0.19749927520752308,-1.014999389648441,-1.012499332427982,-1.3574991226196325,-1.0100002288818395,4,-0.03053623583694176,1.0,20.149999618530273,3.6999046347510967,19.94499969482422,1.2727146622277707,19.979999542236328,-0.03053623583694176
7201,2001-08-20,20.21500015258789,20.25,20.03499984741211,20.125,139800.0,0.003723970467347515,1.6875044703526214,3.6000610360870753,67.97748474659096,70.01953319987553,-0.2492872312208121,-0.6403326160898928,-1.030242955370845,-1.4973223093686094,16.24160510444178,0.21500015258789062,0.5106884898702653,0.5167502403259263,-0.41275026127139824,1.4462507419232509,0.051999989527264034,0.9815004911245886,-0.4189516658717629,93.45797058047587,10.155746187997366,0.4647502507986617,8,-0.24250030517578125,-1.0600004196166992,-1.0875000953674316,-1.432499885559082,-0.6949996948242188,0,-0.046994843223774674,2.839937745090721,20.13999938964844,1.0,20.149999618530273,3.6999046347510967,19.94499969482422,-0.046994843223774674
7202,2001-08-21,20.420000076293945,20.6200008392334,20.170000076293945,20.170000076293945,334200.0,0.010140980566839763,-2.600006103515625,2.7777730682829653,69.76125307983028,71.29077032800805,-0.43935033950364755,-0.7212497492120775,-1.205584034320129,-1.68335910969558,15.391330546751009,0.4500007629394531,0.4910847881128184,0.6195001602172852,-0.12949141729249902,1.3684917377270693,0.24500437146239307,0.9939959489721772,-0.5331612869210431,77.90048495092533,-3.153693840745248,0.3744957887548924,8,-0.2624998092651367,-1.0799999237060547,-1.276249885559082,-1.6374998092651367,-0.4699993133544922,1,-0.051175321860410294,1.6875044703526214,20.21500015258789,2.839937745090721,20.13999938964844,1.0,20.149999618530273,-0.051175321860410294
7203,2001-08-22,20.53499984741211,20.559999465942386,20.350000381469727,20.420000076293945,153600.0,0.005631722364764835,1.5454587490029044,0.45999908447265625,69.18914070441913,71.6524471304933,-0.4723367064390054,-0.7457119954075395,-1.2983261787973035,-1.7837238575186305,15.754839914960755,0.2099990844726598,0.5111712201106187,0.652749919891356,-0.03696747394109323,1.3424673137238052,0.30789122297513316,0.9976086168075788,-0.501528648067108,87.40728182087908,8.099455598180896,0.3448586969162245,8,-0.36749935150146484,-1.1949996948242188,-1.3787498474121094,-1.7524995803833008,-0.6900005340576207,2,-0.06574143615783146,-2.600006103515625,20.420000076293945,1.6875044703526214,20.21500015258789,2.839937745090721,20.13999938964844,-0.06574143615783146
7204,2001-08-23,20.45499992370605,20.625,20.434999465942386,20.434999465942386,166600.0,-0.0038957839932071137,-17.999618539010783,0.17391737017558048,63.988879272904725,70.25727394976018,-0.35084854666333953,-0.603730294261517,-1.1981512019673097,-1.6882079801879364,17.365834145382728,0.19000053405761363,0.502775028426651,0.5137499809265087,-0.15891830837277254,1.18641827022579,0.17741583627686808,0.8500841255761493,-0.304222796383371,74.8147750456346,-2.0561627667419202,0.3363341446496408,8,-0.2849998474121058,-1.1125001907348597,-1.2975001335144007,-1.6724996566772425,-0.629999160766598,3,-0.06477637584363216,1.5454587490029044,20.53499984741211,-2.600006103515625,20.420000076293945,1.6875044703526214,20.21500015258789,-0.06477637584363216
7205,2001-08-24,20.40999984741211,20.46500015258789,20.25,20.399999618530273,109600.0,-0.0021999548502461552,2.583310816180561,0.5000000000001776,66.37928577535845,68.98621245300953,-0.2629556036549161,-0.4884766605790496,-1.11970430619494,-1.6295524985970538,18.773081228397004,0.21500015258789062,0.5274320278877482,0.40824995040893697,-0.19809608898044573,1.0145959897983197,0.10507693071424384,0.7114229701036301,-0.16437814555396457,63.559305595965476,-12.576320597454334,0.3031730196946915,8,-0.23999977111816406,-1.067500114440918,-1.252500057220459,-1.6274995803833008,-0.6450004577636683,4,-0.04458598011834347,-17.999618539010783,20.45499992370605,1.5454587490029044,20.53499984741211,-2.600006103515625,20.420000076293945,-0.04458598011834347
7206,2001-08-27,20.1200008392334,20.395000457763672,20.1200008392334,20.3700008392334,267000.0,-0.014208672726446991,-1.1999969482421875,-24.99942780850658,52.44565611750926,66.62637405268153,0.07226755320720457,-0.14943275463492256,-0.8010341734753439,-1.3272861076931903,20.331337927278668,0.28999900817871094,0.4974881701089764,0.08225088119506907,-0.4552528064007255,0.6197545687908637,-0.18650096260282822,0.35100272499296636,0.5049991607666016,0.0,-70.36804226645245,0.26875184379789646,8,0.049999237060546875,-0.777501106262207,-0.9837508201599121,-1.3375005722045898,-0.610000610351559,0,-0.049204852742169014,2.583310816180561,20.40999984741211,-17.999618539010783,20.45499992370605,1.5454587490029044,20.53499984741211,-0.049204852742169014
7207,2001-08-28,19.96999931335449,20.174999237060547,19.950000762939453,20.170000076293945,277200.0,-0.007455343917601165,1.142851952770209,0.8000030517578267,58.30814212795472,65.63083001692335,0.2466379883842862,0.03339029951085948,-0.6283490932802032,-1.1652060619832092,21.298274376762887,0.22499847412109375,0.435183427246308,-0.0875005722045934,-0.5806058042530751,0.40560465984388827,-0.334053188228836,0.1590520438196492,0.6449007034301779,2.9627515583757105,-70.25434114318963,0.24655261602424142,8,0.31500053405762074,-0.6274995803832972,-0.9824991226196254,-1.18749904632568,-0.42000007629394176,1,-0.02253374416942966,-1.1999969482421875,20.1200008392334,2.583310816180561,20.40999984741211,-17.999618539010783,20.45499992370605,-0.02253374416942966
7208,2001-08-29,19.989999771118164,20.045000076293945,19.95499992370605,19.96999931335449,220000.0,0.00100152521038388,-2.6000610360872174,-0.10000190734137288,51.23674292461743,63.21859984189278,0.2611553515739473,0.04026320400173944,-0.6298015797767746,-1.167859414335787,22.072694724143936,0.09000015258789418,0.3753374444015769,-0.08325014114380025,-0.5439735790049802,0.3774732967173797,-0.31361186007438846,0.14711157778678796,0.5983042755126924,5.9257856872396815,-64.38198485418111,0.23036171893058946,8,0.2975006103515625,-0.47749996185302734,-1.1787500381469727,-1.2074995040893555,-0.5550003051757777,2,-0.002000950907288246,1.142851952770209,19.96999931335449,-1.1999969482421875,20.1200008392334,2.583310816180561,20.40999984741211,-0.002000950907288246
7209,2001-08-30,19.950000762939453,20.0,19.88999938964844,19.989999771118164,155800.0,-0.002000950907288246,2.6667196490446092,-1.9999046347507414,49.65523047336422,60.9935350247277,0.3015078243842204,0.0949765525874895,-0.5753667134504497,-1.1162381122741856,22.387150509822867,0.11000061035155895,0.3324963468283322,-0.12949914932250906,-0.579305042451356,0.32030674380633783,-0.3544020958869325,0.09540379724191439,0.6127711523437469,10.435007596212618,-56.74387491420801,0.2249029465644235,8,0.3074989318847656,-0.2375011444091797,-1.1387510299682617,-1.1625003814697266,-0.40000152587890625,3,-0.0052632303543578285,-2.6000610360872174,19.989999771118164,1.142851952770209,19.96999931335449,-1.1999969482421875,20.1200008392334,-0.0052632303543578285
7210,2001-08-31,19.84000015258789,20.020000457763672,19.84000015258789,19.975000381469727,139600.0,-0.005513814844353648,-1.6666666666666667,3.3750894091841115,48.64868347967065,58.84589043951432,0.4073114827794164,0.20692268661857938,-0.4401439917087018,-1.0006455502000406,22.368255522921313,0.18000030517578125,0.31470007580700354,-0.23399972915649414,-0.6930675421928996,0.22506808387991128,-0.46353363567469685,-0.004465822638291428,0.6824054111572231,0.0,-66.14058592522277,0.22953390651820285,8,0.3924999237060547,-0.1275005340576172,-1.0287504196166992,-1.052499771118164,-0.149999618530277,4,-0.0007560176175946953,2.6667196490446092,19.950000762939453,-2.6000610360872174,19.989999771118164,1.142851952770209,19.96999931335449,-0.0007560176175946953
7211,2001-09-04,20.01000022888184,20.075000762939453,19.774999618530273,19.774999618530273,231800.0,0.008568552166657861,-1.5531945977533927,-1.7407423105723712,50.9677633708118,56.757724916290044,0.22928596668552714,0.05303050458944014,-0.5796862603065343,-1.1595375494166866,22.339904767740258,0.3000011444091797,0.26747924898622344,-0.07249965667724112,-0.5194602817210452,0.37446096836656295,-0.29597996919914493,0.1509806558446627,0.4578129019706978,58.750208616456554,-3.7742433006674148,0.22348031252190229,9,0.18999958038329723,-0.29750061035156605,-1.198750495910648,-1.222499847412113,-0.3400001525878942,1,-0.012243919861618546,-1.6666666666666667,19.84000015258789,2.6667196490446092,19.950000762939453,-2.6000610360872174,19.989999771118164,-0.012243919861618546
7212,2001-09-05,19.86000061035156,20.024999618530273,19.799999237060547,20.0,155600.0,-0.007496232724364282,1.368442186841207,-0.595740536328816,47.44747634430765,54.34198443183321,0.3257522434007285,0.19988957273354302,-0.3947022571411871,-0.9996683483062903,21.977951952018813,0.22500038146972656,0.228482746411391,-0.21399927139282582,-0.671505167103394,0.2435066243177424,-0.4427522192481099,0.014753676462458287,0.5385311692687509,28.33355585649045,-30.420731217793417,0.22875294785528333,9,0.33999919891357777,0.12749958038330433,-1.0487508773803675,-1.0725002288818324,-0.45499992370605113,2,-0.017623382211141014,-1.5531945977533927,20.01000022888184,-1.6666666666666667,19.84000015258789,2.6667196490446092,19.950000762939453,-0.017623382211141014
7213,2001-09-06,19.93000030517578,19.9950008392334,19.799999237060547,19.825000762939453,75600.0,0.0035246572342870763,-1.5161075972731524,-0.749999999999981,42.81048318230387,51.98882931065533,0.17981812992388768,0.15641785594791457,-0.43704827853957084,-1.0566566236306514,21.852521372218124,0.19500160217285156,0.18965156549162288,-0.15574960708618235,-0.5833657123218323,0.2718664981494676,-0.36955765970400734,0.05805844553164263,0.406178258335526,51.666698455689286,-1.7930238523924658,0.21380805261782426,9,0.18999958038330078,0.06999969482421875,-1.1000003814697266,-1.1050004959106445,-0.6700000762939418,3,-0.019066786868866648,1.368442186841207,19.86000061035156,-1.5531945977533927,20.01000022888184,-1.6666666666666667,19.84000015258789,-0.019066786868866648
7214,2001-09-07,20.07999992370605,20.13999938964844,19.799999237060547,19.875,171000.0,0.007526322941967756,1.0923159988966444,1.9523887375113196,48.2036088861882,49.96930965630308,-0.03237371197331029,0.01714195767058868,-0.5657853095847223,-1.1928001628381217,21.560380997498196,0.3400001525878942,0.12926017275991342,-0.011999988555910335,-0.43520083344147764,0.41120085632965697,-0.22360041099869576,0.1996004338868751,0.20006074530715168,83.56177984479743,33.22588437526963,0.21160042244278368,9,0.0050001144409215215,0.02499961853027699,-1.2125005722045863,-1.230000495910641,-0.4799995422363246,4,-0.03212153686326413,-1.5161075972731524,19.93000030517578,1.368442186841207,19.86000061035156,-1.5531945977533927,20.01000022888184,-0.03212153686326413
7215,2001-09-10,20.309999465942386,20.309999465942386,19.850000381469727,20.125,322600.0,0.011454160513457046,3.9729774313608734,0.9024367550870732,52.602722545920166,49.98676148168207,-0.3107262394189547,-0.19530540322568513,-0.7715724236172079,-1.4013980168655884,21.38298936333818,0.4599990844726598,0.06326994642110151,0.20049953460693715,-0.228623097920039,0.6296221671339133,-0.01406178165655092,0.4150608508704252,-0.5349998474121129,100.0,52.84185802253365,0.21456131626348757,9,-0.26749992370605824,-0.149999618530277,-1.3549995422363317,-1.3724994659423864,-0.6549987792968786,0,-0.0374200024060205,1.0923159988966444,20.07999992370605,-1.5161075972731524,19.93000030517578,1.368442186841207,19.86000061035156,-0.0374200024060205
7216,2001-09-17,20.100000381469727,20.38999938964844,20.0,20.309999465942386,309800.0,-0.01033968931534468,1.10811089460062,-1.1351334632396126,41.25682946200216,48.09217118546512,-0.11606840816486397,0.033751139857081114,-0.5409138437791334,-1.1727574701000876,21.283636024112422,0.38999938964844105,0.005964619734992738,-0.020499610900877485,-0.4359117008341862,0.3949124790324312,-0.22820565586753006,0.18720643406577508,-0.3143007659912094,50.847638444379484,7.265148634743817,0.20770604496665404,9,-0.017500877380371094,0.05999946594238281,-1.0825004577636719,-1.1000003814697266,-0.8999996185302734,0,-0.020398001971686175,3.9729774313608734,20.309999465942386,1.0923159988966444,20.07999992370605,-1.5161075972731524,19.93000030517578,-0.020398001971686175
7217,2001-09-18,20.0,20.100000381469727,19.975000381469727,20.100000381469727,177000.0,-0.004975143262281545,1.4999904632932155,0.4761943687556686,35.26170104100353,46.31716653173025,-0.012700488570473567,0.1426399570555148,-0.4161543502061633,-1.0525119782800303,21.42741149231599,0.125,-0.05947886941524061,-0.12150001525878906,-0.5355821560945735,0.29258212557699537,-0.32854108567668305,0.08554105515910493,-0.19012839355468714,33.89842562958632,-3.9694820069509476,0.20704107041789263,9,0.08249950408935547,0.15999984741210938,-0.8975000381469727,-1.0,-1.1849994659423864,1,-0.016499996185302734,1.10811089460062,20.100000381469727,3.9729774313608734,20.309999465942386,1.0923159988966444,20.07999992370605,-0.016499996185302734
7218,2001-09-19,20.1200008392334,20.125,19.924999237060547,20.0,294200.0,0.006000041961669922,2.0769546781695203,-1.2000038146827137,40.97037285333278,45.35218235172675,-0.12552130189797595,0.03839027790219163,-0.5131985313911258,-1.1528014215996798,21.62913783414588,0.20000076293945312,-0.07383374876726734,-0.01024923324585103,-0.41593843405277653,0.39543996756107447,-0.21309383364931378,0.19259536715761172,-0.28692412145996116,54.23754566320726,20.173896696642487,0.20284460040346358,9,-0.03750133514404297,0.03999900817871094,-0.8825011253356934,-1.0675010681152344,-1.085000991821289,2,-0.035536785425657746,1.4999904632932155,20.0,1.10811089460062,20.100000381469727,3.9729774313608734,20.309999465942386,-0.035536785425657746
7219,2001-09-20,19.850000381469727,20.09000015258789,19.674999237060547,20.09000015258789,205800.0,-0.013419505293318812,2.4583442608619634,-1.9999841055392196,36.53847388261938,44.006603507609945,0.1439390870038295,0.3001521278141013,-0.22500094852869523,-0.8667747373019026,20.921624181267717,0.44500160217285156,-0.09599183559780045,-0.26524972915649414,-0.6896186287495958,0.1591191704366075,-0.47743417895304674,-0.05306527935994154,0.5399990081787145,24.475679309406438,-5.615022179294023,0.2121844497965509,9,0.18249893188476562,0.2999992370605469,-0.6125006675720215,-0.7975006103515625,-0.8150005340576172,3,-0.029722929030201017,2.0769546781695203,20.1200008392334,1.4999904632932155,20.0,1.10811089460062,20.100000381469727,-0.029722929030201017
7220,2001-09-21,19.524999618530273,19.924999237060547,19.25,19.924999237060547,344400.0,-0.016372834090363386,2.374999403952984,1.6666666666666667,35.93378845130647,42.336161849887134,0.46886409851467903,0.6078827448003636,0.10931513850237806,-0.531546549971857,20.36658207151052,0.6749992370605469,-0.11409217781171321,-0.5595005035400398,-1.0588251958484953,-0.06017581123158422,-0.8091628496942675,-0.309838157385812,0.8506997680664092,24.122786470533043,-9.37042482722292,0.24966234615422847,9,0.2950000762939453,0.41250038146972656,-0.28749990463256836,-0.4724998474121094,-0.6199989318847656,4,0.0038412683433945993,2.4583442608619634,19.850000381469727,2.0769546781695203,20.1200008392334,1.4999904632932155,20.0,0.0038412683433945993
7221,2001-09-24,19.26499938964844,19.545000076293945,19.23500061035156,19.524999618530273,248400.0,-0.013316273186252836,1.066655222618549,0.6500011920940235,34.15730780144064,40.85947645623524,0.6840026561452781,0.8359201671387986,0.3743508189944684,-0.26600021878399716,19.644960564367768,0.30999946594238637,-0.13481214719922008,-0.7720006942748974,-1.3865130083398647,-0.15748838020993006,-1.079256851307381,-0.4647445372424137,1.0656720214843745,3.3706516707536096,-32.58059457273036,0.30725615703248427,9,0.547500610351559,0.6650009155273402,0.11000061035155895,-0.212499618530277,-0.5049991607666016,0,0.020244033706360964,2.374999403952984,19.524999618530273,2.4583442608619634,19.850000381469727,2.0769546781695203,20.1200008392334,0.020244033706360964
7222,2001-09-25,19.375,19.57999992370605,19.26499938964844,19.299999237060547,258600.0,0.005709868353832581,-3.344821235958127,-0.28846421890474666,36.717070642739344,40.182430618505855,0.5564906940161976,0.678398506041102,0.2623858301957469,-0.36816205255738765,18.00110772489238,0.3150005340576101,-0.14451983871177987,-0.6097500801086433,-1.2635928800857315,0.044092719868444874,-0.9366714800971891,-0.28282868012009743,0.8899311630859401,15.730279287465832,-23.026786256546096,0.3269213999885448,9,0.4375,0.5550003051757812,0.006249904632568359,-0.32250022888183594,-0.764999389648441,1,-0.009032218686995996,1.066655222618549,19.26499938964844,2.374999403952984,19.524999618530273,2.4583442608619634,19.850000381469727,-0.009032218686995996
7223,2001-09-26,19.184999465942386,19.399999618530273,19.049999237060547,19.399999618530273,209000.0,-0.009806479177167149,2.2558151913557247,-2.8666395402064526,34.48274527979983,38.65789021779604,0.7037010537749815,0.8032581677649695,0.4583285626462086,-0.17046980689759295,16.49645104327151,0.35000038146972656,-0.1782957117023578,-0.7322505950927685,-1.4245200316231994,-0.039981158562337527,-1.078385313357984,-0.386115876827553,1.0181358639794915,12.98077981146643,-28.146052371992223,0.34613471826521613,9,0.5349998474121058,0.6525001525878871,0.24875020980834606,-0.1324996948242223,-0.32999992370605824,2,-0.01928584530542221,-3.344821235958127,19.375,1.066655222618549,19.26499938964844,2.374999403952984,19.524999618530273,-0.01928584530542221
7224,2001-09-27,19.1299991607666,19.174999237060547,18.975000381469727,19.174999237060547,178800.0,-0.0028668390256367804,7.888822955961514,0.20930253189262424,35.269699691737955,36.731998789553565,0.6814320525698712,0.7946449342350448,0.5192380837507962,-0.10897754683170291,14.848089135749804,0.2099990844726598,-0.19818744940871724,-0.7210008621215813,-1.4492552038491233,0.007253479605960678,-1.0851280329853523,-0.3568736912578103,0.9808852817263691,16.3156806331602,-28.77359583832054,0.3641271708637707,9,0.5525007247924805,0.6700010299682617,0.3312506675720215,-0.0774993896484375,-0.03999900817871094,3,-0.004965986279253154,2.2558151913557247,19.184999465942386,-3.344821235958127,19.375,1.066655222618549,19.26499938964844,-0.004965986279253154
7225,2001-09-28,19.5,19.549999237060547,19.1299991607666,19.1299991607666,175200.0,0.019341393385537975,-1.2702655332573831,-8.222226931717035,40.22989009736236,36.6178944157047,0.20612604422328928,0.37204878332466507,0.1619855449452956,-0.46627719955617053,13.428766501385308,0.4200000762939453,-0.20825321854764312,-0.3055000305175781,-0.9996103752715904,0.3886103142364341,-0.6525552028945825,0.041555141859426215,0.49729603639064734,86.77686210962428,41.622147958002806,0.3470551723770055,9,0.05000019073486328,0.3000001907348633,0.01374959945678711,-0.3950004577636719,-0.22999954223632812,4,-0.023846161671173927,7.888822955961514,19.1299991607666,2.2558151913557247,19.184999465942386,-3.344821235958127,19.375,-0.023846161671173927
7226,2001-10-01,19.1299991607666,19.524999618530273,19.024999618530273,19.524999618530273,214000.0,-0.018974402011969205,1.5316426357113195,-1.0675663833143458,37.10246492471382,36.82242373611695,0.4738977029674274,0.6999659507251117,0.5434383401342799,-0.08559776568980837,12.587291252726635,0.5,-0.25199171338950066,-0.6260007858276353,-1.3654008357944747,0.11339926413920409,-0.995700810811055,-0.2563007608442156,0.7650673101319541,25.619652326336713,-20.767956256405547,0.3697000249834198,10,0.4200010299682617,0.6700010299682617,0.4037508964538574,-0.0049991607666015625,0.4200000762939453,0,-0.011761551698472594,-1.2702655332573831,19.5,7.888822955961514,19.1299991607666,2.2558151913557247,19.184999465942386,-0.011761551698472594
7227,2001-10-02,19.520000457763672,19.575000762939453,19.125,19.125,284600.0,0.02038689566682872,-1.2784822351202836,-1.0,43.49207694776295,37.10261307994252,0.00966443583348564,0.2893588891586276,0.15917961380899115,-0.4701286200700707,12.299564058043867,0.4500007629394531,-0.31953374480904273,-0.2134995460510254,-0.9528675752325526,0.5258684831305018,-0.583183560641789,0.15618446853973822,0.28305940419200226,90.83328829874146,43.249859034891415,0.3696840145907627,10,0.012499809265136719,0.2799997329711914,0.043749332427978516,-0.36500072479248047,-0.06999969482421875,1,-0.03893443704196009,1.5316426357113195,19.1299991607666,-1.2702655332573831,19.5,7.888822955961514,19.1299991607666,-0.03893443704196009
7228,2001-10-03,19.950000762939453,20.0049991607666,19.5,19.5,182200.0,0.022028703642000158,-1.2444369092527445,1.1392411175601418,48.10497183190232,38.38777951875174,-0.4995157610314358,-0.15156236919542465,-0.2586735338541608,-0.8900267988840014,12.064417817323909,0.5049991607666016,-0.3406954845192871,0.21850070953369283,-0.5181574050232101,0.9551588240905957,-0.14982834774475862,0.5868297668121443,-0.9750003814697266,94.66034339723267,49.49523683496662,0.3683290572784513,10,-0.46000099182128906,-0.15000057220458984,-0.20125055313110352,-0.6100006103515625,-0.8250007629394531,2,-0.06716792487934009,-1.2784822351202836,19.520000457763672,1.5316426357113195,19.1299991607666,-1.2702655332573831,19.5,-0.06716792487934009
7229,2001-10-04,19.84499931335449,19.989999771118164,19.700000762939453,19.950000762939453,164800.0,-0.0052632303543578285,2.1351334632396153,-0.23333615903022872,42.965218816511666,39.1690495593301,-0.44175340595082346,-0.0577938213108915,-0.13507989760531558,-0.7658509471376327,12.071887085010575,0.28999900817871094,-0.34656205994269484,0.11874933242797425,-0.61283119895214,0.8503298638080885,-0.24704093326208465,0.48453959811803315,-0.849398956298824,83.67347733173443,43.56734579276903,0.3657902656900574,10,-0.3549995422363246,-0.044999122619625354,-0.09124898910522106,-0.504999160766598,-0.7999992370605433,3,-0.04988661150781448,-1.2444369092527445,19.950000762939453,-1.2784822351202836,19.520000457763672,1.5316426357113195,19.1299991607666,-0.04988661150781448
7230,2001-10-05,19.825000762939453,19.895000457763672,19.6299991607666,19.84499931335449,318400.0,-0.0010077375211384743,3.4166573948978782,0.1904597554994057,45.585891409358894,40.43889218243213,-0.4187617192602673,-0.04108294811816293,-0.08892350772072888,-0.7250827242186553,12.191173661957725,0.2650012969970703,-0.3779049300102386,0.09950075149536275,-0.6316194009612914,0.8306209039520169,-0.26605932473296434,0.46506082772368984,-0.8092124298095698,81.63280796882846,41.11385297687772,0.36556007622832637,10,-0.33500099182128906,-0.10500049591064453,-0.06875085830688477,-0.4825010299682617,-0.8000011444091797,4,-0.03707443036902991,2.1351334632396153,19.84499931335449,-1.2444369092527445,19.950000762939453,-1.2784822351202836,19.520000457763672,-0.03707443036902991
7231,2001-10-08,19.76499938964844,19.850000381469727,19.69499969482422,19.75,62200.0,-0.003026550869202338,-1.480010986328125,-0.7500238435863862,46.17886229290597,41.49020236578397,-0.31332623831950457,-0.0003979359180341646,0.011262504325326717,-0.6435715580672685,12.57306977835847,0.1550006866455078,-0.3799199139552343,0.05174942016601847,-0.6674120467931033,0.7709108871251402,-0.3078313133135424,0.41133015364557934,-0.729426839965825,72.72727272727313,30.074967211004868,0.35958073347956104,10,-0.274999618530277,-0.07999897003174183,-0.008749485015872693,-0.42249965667724965,-0.9149990081787145,0,-0.025044216907186723,3.4166573948978782,19.825000762939453,2.1351334632396153,19.84499931335449,-1.2444369092527445,19.950000762939453,-0.025044216907186723
7232,2001-10-09,19.51000022888184,19.799999237060547,19.51000022888184,19.700000762939453,214200.0,-0.012901551664107447,-2.052612558349723,-12.667217700912328,40.49845273350416,42.15861430508445,-0.041530853150831604,0.23930492169968787,0.3083414516575296,-0.3700035837614628,12.827656094761137,0.2899990081787074,-0.36243467822905373,-0.18574972152709535,-0.9069063169766025,0.5354068739224118,-0.5463280192518489,0.17482857619765824,-0.4550391469775441,1.9802466338080422,-37.58701955379455,0.36057829772475275,10,-0.020000457763675428,0.17249965667724254,0.24624967575072887,-0.16750049591064808,-0.7849998474121129,1,0.0020501797903360597,-1.480010986328125,19.76499938964844,3.4166573948978782,19.825000762939453,2.1351334632396153,19.84499931335449,0.0020501797903360597
7233,2001-10-10,19.549999237060547,19.65999984741211,19.46999931335449,19.625,235000.0,0.0020501797903360597,1.6206887479940508,0.39473974802992257,44.96643264351011,43.236029077503574,-0.027166653536600194,0.17853087706197712,0.29482971977773076,-0.39077314391703055,13.142825437589922,0.19000053405762074,-0.31584789669325986,-0.12675065994262624,-0.8419197556125368,0.5884184357272844,-0.48433520777757977,0.23083388789232728,-0.47603739357900565,15.384587169424337,-25.01384356609598,0.357584547834955,10,-0.034999847412109375,0.13250064849853516,0.2637505531311035,-0.20749950408935547,-0.7999992370605469,2,-0.00511501166360806,-2.052612558349723,19.51000022888184,-1.480010986328125,19.76499938964844,3.4166573948978782,19.825000762939453,-0.00511501166360806
7234,2001-10-11,19.434999465942386,19.725000381469727,19.3799991607666,19.549999237060547,173400.0,-0.005882341463224083,-2.0666723180604416,1.5333146838919216,48.37545101495585,44.141091401680626,0.15158836376819806,0.25584871819071253,0.42343734965352553,-0.2559795789409307,13.040828309338625,0.345001220703125,-0.2831802100005838,-0.2095004081726053,-0.906033004683831,0.4870321883386204,-0.5577667064282181,0.13876589008300755,-0.34241687611514493,10.67964401186696,-30.464848606052747,0.3482662982556126,10,0.07999992370605113,0.24750041961669567,0.4650006294250453,-0.09249973297119496,-0.7299995422363352,3,-0.015950577538508592,1.6206887479940508,19.549999237060547,-2.052612558349723,19.51000022888184,-1.480010986328125,19.76499938964844,-0.015950577538508592
7235,2001-10-12,19.549999237060547,19.614999771118164,19.325000762939453,19.399999618530273,120600.0,0.005917148149125806,1.0714164072451822,-1.3043471049707667,55.428560633253326,46.177324258185024,0.049647845265994306,0.08536920616543142,0.3260801164391651,-0.35350929910914886,12.425640747490489,0.28999900817871094,-0.22085444105538699,-0.05650062561035085,-0.6791705173370417,0.56616926611634,-0.3678355714736945,0.2548343202529928,-0.43916831581451987,42.85688335373895,-2.939103290805967,0.311334945863345,10,0.015000343322753906,0.13250064849853516,0.4350004196166992,-0.20749950408935547,-0.8849983215332031,4,-0.025831160126558173,-2.0666723180604416,19.434999465942386,1.6206887479940508,19.549999237060547,-2.052612558349723,19.51000022888184,-0.025831160126558173
7236,2001-10-15,19.690000534057614,19.725000381469727,19.450000762939453,19.55500030517578,156400.0,0.007161191941719824,1.6829241061044482,0.9000038147069432,55.932203389830484,47.559560529525854,-0.0028647405097608214,-0.09162060022514495,0.1992643882354308,-0.47528861297655567,11.377813271273402,0.27499961853027344,-0.1489367379687998,0.10400066375732209,-0.47577862784692115,0.6837799553615653,-0.1858889820448013,0.3938903095594455,-0.561286248021176,76.84230392392993,26.11781870264241,0.28988964580212223,10,-0.02500057220458629,-0.0075006484985316035,0.28249931335449574,-0.34750080108642223,-0.8400001525878871,0,-0.033773534661773796,1.0714164072451822,19.549999237060547,-2.0666723180604416,19.434999465942386,1.6206887479940508,19.549999237060547,-0.033773534661773796
7237,2001-10-16,19.670000076293945,19.84499931335449,19.600000381469727,19.65999984741211,118600.0,-0.0010157672534886197,-2.7692386695423252,0.0740756439056802,59.758546211482745,48.85440212725702,0.045428010780778294,-0.10288551634212695,0.22684819250510913,-0.4384345264191438,10.338440930470583,0.24499893188476207,-0.11336825452115562,0.1005002021789565,-0.4475872011189246,0.6485876054768376,-0.17354349946998227,0.37454390382789526,-0.523760092762906,66.34620674983265,10.399301870020658,0.27404370164894004,10,-0.012499809265136719,0.012499809265136719,0.28624963760375977,-0.3275003433227539,-0.9950008392333984,1,-0.041687833840553634,1.6829241061044482,19.690000534057614,1.0714164072451822,19.549999237060547,-2.0666723180604416,19.434999465942386,-0.041687833840553634
7238,2001-10-17,19.405000686645508,19.69499969482422,19.28499984741211,19.600000381469727,228800.0,-0.013472261749902681,1.1298786227396582,-19.499523173755485,55.10206248168739,50.20294031227654,0.2514296606172124,0.11151899523197173,0.4932842218577065,-0.15731266456452175,9.761229137259003,0.4099998474121094,-0.03870988209502002,-0.1287491798400886,-0.6154883766282389,0.35799001694806165,-0.3721187782341637,0.11462041855398653,-0.2415855195697567,21.428741727719046,-37.8982514685535,0.24336959839407585,10,0.1849994659423828,0.2774991989135742,0.6887493133544922,-0.0625009536743164,-0.5500011444091797,2,-0.03504252930244711,-2.7692386695423252,19.670000076293945,1.6829241061044482,19.690000534057614,1.0714164072451822,19.549999237060547,-0.03504252930244711
7239,2001-10-18,19.26000022888184,19.46999931335449,19.25,19.440000534057614,159000.0,-0.007472324278939957,-1.1999847412691094,0.923079932704686,45.14171119071688,50.15358695464965,0.3405318884967983,0.22140324048296023,0.6332302843802857,0.0036896211081760555,10.319819790061954,0.21999931335448863,-0.013017819445884982,-0.2442496299743624,-0.7217135297141937,0.23321426976546888,-0.48298157984427803,-0.005517680104446754,-0.07975338193227088,1.6807126760298552,-51.93618231289532,0.23873194986991497,10,0.2899999618530238,0.42249965667724254,0.7999997138977015,0.08249950408935192,-0.5650005340576207,3,-0.02647976234792848,1.1298786227396582,19.405000686645508,-2.7692386695423252,19.670000076293945,1.6829241061044482,19.690000534057614,-0.02647976234792848
7240,2001-10-19,19.600000381469727,19.604999542236328,19.100000381469727,19.200000762939453,216800.0,0.017653174898618618,1.4634229171415678,-2.2222163353537945,59.631162918678356,51.648287024179915,-0.03882372204646245,-0.11877985083065212,0.287992617211831,-0.3177699929255269,10.228295248300146,0.5049991607666016,-0.029558815750565515,0.09200048446655273,-0.3873241035500925,0.571325072483198,-0.14766180954176988,0.33166277847487535,0.404998779296875,67.11419018213317,9.544567126840946,0.23966229400832229,10,-0.1275005340576172,0.08249950408935547,0.49499940872192383,-0.25750064849853516,-0.9799995422363281,4,-0.04566328777267925,-1.1999847412691094,19.26000022888184,1.1298786227396582,19.405000686645508,-2.7692386695423252,19.670000076293945,-0.04566328777267925
7241,2001-10-22,19.655000686645508,19.684999465942386,19.524999618530273,19.600000381469727,124800.0,0.0028061379645574203,1.7826577323690267,0.1375008940705243,53.2066540597503,53.06030939376282,-0.12412087597544996,-0.15079550723441315,0.2318321105995409,-0.354200703216911,9.9744299672852,0.15999984741211293,-0.018148970167651157,0.12750072479247976,-0.3418274004013213,0.5968288499862808,-0.107163337804419,0.3621647873893785,0.33189849853515696,74.49679206541867,20.261742208259577,0.23466406259689965,10,-0.18250083923339844,0.02749919891357422,0.44624900817871094,-0.3125009536743164,-1.0950012207031214,0,-0.050368849480163846,1.4634229171415678,19.600000381469727,-1.1999847412691094,19.26000022888184,1.1298786227396582,19.405000686645508,-0.050368849480163846
7242,2001-10-23,19.200000762939453,19.549999237060547,19.190000534057614,19.549999237060547,233800.0,-0.023149321180904514,1.0571444141689577,-6.363573311138854,32.39437502574448,51.66341410289998,0.3154546594140335,0.3061164454563787,0.6742355509366327,0.11691153520885322,10.169456386452172,0.4650001525878942,-0.030037647104890652,-0.3187492370605476,-0.8062229553243974,0.1687244812033022,-0.5624860961924725,-0.0750123779286227,0.7691604461669925,16.806806197127113,-30.979828322831867,0.2437368591319244,10,0.27249908447265625,0.34999942779541016,0.9212489128112793,0.14249897003173828,-0.3250007629394531,1,-0.0182291858105188,1.7826577323690267,19.655000686645508,1.4634229171415678,19.600000381469727,-1.1999847412691094,19.26000022888184,-0.0182291858105188
7243,2001-10-24,18.815000534057614,19.225000381469727,18.799999237060547,19.21500015258789,210400.0,-0.02005209445746381,1.023814605746568,1.1428610354223534,28.630729366997386,49.469556142015705,0.6540068462536972,0.6977500295111021,1.0527055834955128,0.5115579064000855,10.015227625192686,0.4250011444091797,-0.052880990481401824,-0.6852495193481474,-1.2482816124487783,-0.12221742624751641,-0.9667655658984629,-0.4037334727978319,1.1367774584960983,1.6950613691953806,-39.835653305976976,0.281516046550315,10,0.5074987411499059,0.6474990844726598,1.3062491416931188,0.5274991989135778,-0.11499977111816051,2,-0.007440940367960502,1.0571444141689577,19.200000762939453,1.7826577323690267,19.655000686645508,1.4634229171415678,19.600000381469727,-0.007440940367960502
7244,2001-10-25,19.03499984741211,19.114999771118164,18.75,18.799999237060547,165400.0,0.011692761472755109,-1.1791090664783985,-0.5875020861645515,34.86588638343386,47.184814558702435,0.4149355292947199,0.49568259375568147,0.8202159796939519,0.3026618029699293,9.67507255481856,0.36499977111816406,-0.030476072147429534,-0.46050024032592773,-1.0380987517763387,0.11709827112448323,-0.7492994960511332,-0.17170098460072225,0.8707069949218749,30.481284513340114,-5.7298902370415945,0.2887992557252046,10,0.2624998092651367,0.38500022888183594,1.086249828338623,0.30749988555908203,-0.10499954223632812,3,-0.00945628088356687,1.023814605746568,18.815000534057614,1.0571444141689577,19.200000762939453,1.7826577323690267,19.655000686645508,-0.00945628088356687
7245,2001-10-26,19.03499984741211,19.09499931335449,18.81999969482422,19.0,127200.0,0.0,2.548410120102499,0.14893513408220246,35.68627920301209,44.935267426833725,0.37347532512133697,0.4838679252794691,0.8073070039648549,0.3137180597325653,10.792380533300708,0.2749996185302699,-0.03133389447926049,-0.4372502326965346,-1.0504256016315345,0.17592513623846529,-0.7438379171640364,-0.1306625482290329,0.8013645843818367,30.481284513340114,-1.064961384311907,0.3065876844675006,10,0.2624998092651367,0.3424997329711914,1.0562496185302734,0.30749988555908203,-0.10000038146972301,4,-0.01786184162402893,-1.1791090664783985,19.03499984741211,1.023814605746568,18.815000534057614,1.0571444141689577,19.200000762939453,-0.01786184162402893
7246,2001-10-29,18.905000686645508,18.975000381469727,18.825000762939453,18.924999237060547,98600.0,-0.0068294805258050095,1.4999761583088294,-0.5713896457765668,37.5257787097351,42.46495992663954,0.425117760963726,0.6283629855232427,0.9251994635095002,0.4534910832189176,11.649478669252833,0.20999908447265625,-0.04146560551916423,-0.5559994697570794,-1.2029403072053384,0.09094136769117966,-0.8794698884812071,-0.23252905103295163,0.866181879240802,19.375104308227833,-15.25377293501765,0.32347041872412924,10,0.31749916076660156,0.47249889373779297,0.9737491607666016,0.4374990463256836,0.0149993896484375,0,-0.015075368265573985,2.548410120102499,19.03499984741211,-1.1791090664783985,19.03499984741211,1.023814605746568,18.815000534057614,-0.015075368265573985
7247,2001-10-30,18.76000022888184,18.875,18.71500015258789,18.875,112800.0,-0.00766995252563496,1.7826115801170948,5.750405340963103,34.38737561715523,40.16332805280263,0.4776945808715638,0.7520655717125422,1.052934883702921,0.605206245879895,12.815861132079965,0.1900005340576172,-0.09011517162230831,-0.6629999160766573,-1.3807550377002222,0.054755205546907604,-1.021877476888438,-0.30412235526487663,0.9499113830512904,8.823540411464231,-27.073060937078715,0.35887756081178157,10,0.43999958038329723,0.5999994277954066,1.1112499237060511,0.5824995040893519,0.19000053405761363,1,-0.010661021348578825,1.4999761583088294,18.905000686645508,2.548410120102499,19.03499984741211,-1.1791090664783985,19.03499984741211,-0.010661021348578825
7248,2001-10-31,18.61000061035156,18.76499938964844,18.5,18.76000022888184,385800.0,-0.00799571517591724,2.312535018179548,1.3043471049708284,33.91815431153634,38.91626617733813,0.562183713643023,0.839573847154977,1.184698810635684,0.7623938685332341,13.996598789558318,0.26499938964844105,-0.16062657742301667,-0.7459995269775419,-1.5055738594201884,0.013574805465104589,-1.1257866931988652,-0.36621236075621866,1.0203180848339528,17.88628476260421,-20.32433815881127,0.37978716622132325,10,0.48249912261963246,0.6424989700317418,1.2612495422363317,0.7324991226196325,0.8050003051757848,2,0.014239622834888,1.7826115801170948,18.76000022888184,1.4999761583088294,18.905000686645508,2.548410120102499,19.03499984741211,0.014239622834888
7249,2001-11-01,18.854999542236328,18.86000061035156,18.399999618530273,18.5,398600.0,0.013164907246079993,1.520541789032564,-2.3666696336608624,37.10575559323856,36.41344314117815,0.2835077372140056,0.5445216853430352,0.9173263443241879,0.5259208965040969,15.304408619863018,0.4600009918212855,-0.24145419483956942,-0.4515006065368645,-1.2059127465423138,0.3029115334685848,-0.8287066765395892,-0.07429453653413987,0.6622872834306328,65.46764366869785,26.694503897406364,0.37720607000272527,11,0.1875,0.3474998474121094,0.9237499237060547,0.4875001907348633,0.595001220703125,3,-0.0082205665902918,2.312535018179548,18.61000061035156,1.7826115801170948,18.76000022888184,1.4999761583088294,18.905000686645508,-0.0082205665902918
7250,2001-11-02,19.09000015258789,19.2450008392334,18.549999237060547,18.854999542236328,237800.0,0.012463570196602047,1.5504553122090867,0.6619744038856235,39.247301169088985,34.862403931104666,-0.03513959605703931,0.2652319279455284,0.6625440199468926,0.3010589954632614,16.35271359233645,0.6950016021728516,-0.28929016173095334,-0.1797499656677246,-0.8985826498509368,0.5390827185154876,-0.5391663077593307,0.1796663764238815,0.29321220822266625,81.65674997291343,45.728702676255025,0.35941634209160545,11,-0.11500072479248047,0.11249923706054688,0.651249885559082,0.2524995803833008,0.0149993896484375,4,-0.008381343432855792,1.520541789032564,18.854999542236328,2.312535018179548,18.61000061035156,1.7826115801170948,18.76000022888184,-0.008381343432855792
7251,2001-11-05,19.270000457763672,19.61000061035156,19.0,19.0,210400.0,0.009429036340336427,-3.518515378855284,1.1489351340822025,43.220342818571,36.065289241418725,-0.3078713550182215,0.04874532616043581,0.46202789524930665,0.13218734762920903,17.021099433864684,0.610000610351559,-0.2923072807165248,0.02500028610229421,-0.6550769629176543,0.7050775351222427,-0.3150383384076818,0.36503891061227023,-0.8700008392333984,71.9008368682309,38.17553912542426,0.34003862450997435,11,-0.2650003433227539,-0.06750106811523438,0.4049997329711914,0.07249927520751953,-0.17500114440918324,0,-0.0173845866042166,1.5504553122090867,19.09000015258789,1.520541789032564,18.854999542236328,2.312535018179548,18.61000061035156,-0.0173845866042166
7252,2001-11-06,19.549999237060547,19.56999969482422,19.225000381469727,19.350000381469727,235400.0,0.014530294377033348,1.874997019764919,0.7407352463301262,52.44517093134633,38.71133830412417,-0.5956396497738758,-0.24043016080074509,0.15773514358782847,-0.13589963515247305,18.14950332850191,0.3449993133544922,-0.3608990932309126,0.3029991149902358,-0.3805856251536959,0.9865838551341675,-0.038793255081731814,0.6447914850622034,-1.125799598693849,95.04121288357801,57.29183957478456,0.3417923700719662,11,-0.5449991226196289,-0.3474998474121094,0.1250009536743164,-0.20749950408935547,-0.5,1,-0.032225022268661974,-3.518515378855284,19.270000457763672,1.5504553122090867,19.09000015258789,1.520541789032564,18.854999542236328,-0.032225022268661974
7253,2001-11-07,19.450000762939453,19.6200008392334,19.375,19.51000022888184,181600.0,-0.00511501166360806,-1.3333303058101198,-0.2999990463202444,53.25343796765203,40.75439959125952,-0.4426424073975319,-0.15632215943841032,0.22806941170768624,-0.02908040760183539,19.147416293581998,0.24500083923339844,-0.4207146708207361,0.2080005645751939,-0.46766974934953254,0.8836708784999203,-0.12983459238716932,0.5458357215375571,-1.0020851051330588,86.06558145933913,41.94634225099625,0.3378351569623637,11,-0.4400005340576172,-0.24750137329101562,0.2162494659423828,-0.10750102996826172,-0.44000053405761363,2,-0.025706939865663858,1.874997019764919,19.549999237060547,-3.518515378855284,19.270000457763672,1.5504553122090867,19.09000015258789,-0.025706939865663858
7254,2001-11-08,19.125,19.315000534057614,19.049999237060547,19.299999237060547,4242600.0,-0.01670955013835873,1.5853554149609779,2.916679912261009,41.82442525056551,41.43641581876545,-0.11569960213437014,0.15205960976312127,0.5215968509468141,0.3001221455673573,20.184622148890725,0.40000152587890625,-0.4025306286623014,-0.10150022506713796,-0.7727370438934429,0.569736593759167,-0.43711863448028865,0.23411818434601273,-0.630200934936525,53.73830859428617,12.010266528593355,0.33561840941315163,11,-0.11499977111816406,0.06999969482421875,0.5199999809265137,0.2174997329711914,0.14999961853027344,3,0.01516344656352131,-1.3333303058101198,19.450000762939453,1.874997019764919,19.549999237060547,-3.518515378855284,19.270000457763672,0.01516344656352131
7255,2001-11-09,19.045000076293945,19.1200008392334,19.0,19.0,201600.0,-0.00418300254672177,-4.333361590302208,-0.25714441416893735,39.59042080197276,41.66582049568074,-0.03814312550546006,0.20267783094239178,0.5699956420035832,0.39052767213705764,21.136546809786953,0.125,-0.33827757962961513,-0.15625019073486257,-0.8141086147343195,0.5016082332645944,-0.48517940273459104,0.1726790212648659,-0.5051929402636723,7.258066997068225,-29.07225623174572,0.32892921199972863,11,-0.034999847412109375,0.10249996185302734,0.5999999046325684,0.2974996566772461,0.46999931335449574,4,0.021265459964456834,1.5853554149609779,19.125,-1.3333303058101198,19.450000762939453,1.874997019764919,19.549999237060547,0.021265459964456834
7256,2001-11-12,19.024999618530273,19.075000762939453,18.920000076293945,19.045000076293945,124800.0,-0.0010501684265450395,2.8749284760633227,-0.44445386343406945,46.49295885549773,43.010885299941016,0.0007479051752703469,0.17950707185243786,0.5668599782971633,0.4198851976193012,22.630218025260607,0.1550006866455078,-0.30318154011007437,-0.14300060272216797,-0.7629785752207319,0.47697736977639593,-0.45298958897144814,0.1669883835271122,-0.441984734371875,14.999918256576258,-22.816845182429994,0.30998898624928156,11,-0.0149993896484375,0.10000038146972656,0.5800004005432129,0.31750011444091797,0.8350009918212855,0,0.004204989503817647,-4.333361590302208,19.045000076293945,1.5853554149609779,19.125,-1.3333303058101198,19.450000762939453,0.004204989503817647
7257,2001-11-13,18.850000381469727,19.350000381469727,18.815000534057614,19.049999237060547,419400.0,-0.009198383209958028,-2.962983109277457,9.99971390425329,50.76586232341351,44.882852856816264,0.21216796155109918,0.3055920237141194,0.7210483081138328,0.6009238189542785,24.040115166138204,0.5349998474121129,-0.2750538760350345,-0.2769998550415025,-0.8648183606841577,0.31081865060115277,-0.5709091078628283,0.016909397779823365,-0.22550605910832644,4.347805483684897,-36.466795233473675,0.29390925282132757,11,0.15999984741210938,0.27249908447265625,0.7374997138977051,0.49249935150146484,0.9549999237060547,1,0.012997290553139917,2.8749284760633227,19.024999618530273,-4.333361590302208,19.045000076293945,1.5853554149609779,19.125,0.012997290553139917
7258,2001-11-14,18.725000381469727,18.825000762939453,18.5049991607666,18.674999237060547,2106000.0,-0.006631299600549645,1.5599932861840349,-0.25000715259830053,42.92237601997583,45.529144015342624,0.3969385028684371,0.397411549633226,0.8227110409441636,0.7289025811313294,25.01004383855844,0.345001220703125,-0.24703295319955387,-0.36799983978271555,-0.9666773193223008,0.23067763975686972,-0.66733857955251,-0.06866110001292114,0.8950004577636719,26.0356098089494,-15.421586296411856,0.299338739769793,11,0.33749961853027344,0.39749908447265625,0.8612494468688965,0.6174993515014648,1.1800003051757812,2,0.017356413830166728,-2.962983109277457,18.850000381469727,2.8749284760633227,19.024999618530273,-4.333361590302208,19.045000076293945,0.017356413830166728
7259,2001-11-15,18.75,18.82999992370605,18.700000762939453,18.729999542236328,403600.0,0.001335093085232275,-2.2500596061226523,0.4,43.566584230032674,46.00906435544748,0.3972538650743438,0.3501998830463826,0.7754729739712296,0.705061443731914,25.920780422818225,0.129999160766598,-0.19384612685215785,-0.31750020980835103,-0.9295244747161036,0.2945240550994015,-0.6235123422622273,-0.011488077354474768,0.8477008056640614,28.994140272310304,-13.279246347185406,0.3060121324538765,11,0.3125,0.3724994659423828,0.8487496376037598,0.5924997329711914,1.3999996185302734,3,0.01386667887369808,1.5599932861840349,18.725000381469727,-2.962983109277457,18.850000381469727,2.8749284760633227,19.024999618530273,0.01386667887369808
7260,2001-11-16,18.70499992370605,18.875,18.625,18.674999237060547,369400.0,-0.0024000040690106417,-2.846178675704623,1.4999999999998224,45.30514035596717,46.24070852626927,0.4267787997620083,0.3422586238041738,0.8007993793693196,0.7567980946666992,26.499081052264316,0.25,-0.12413979224977467,-0.3177502632141156,-0.8957729931633587,0.2602724667351275,-0.6067616281887354,-0.028738898239495825,0.8708468490600616,23.668695149698017,-20.612979020761024,0.28901136497462143,11,0.35750007629394887,0.4174995422363317,0.8937497138977086,0.8074998855590856,1.5049991607666051,4,0.03047311933435637,-2.2500596061226523,18.75,1.5599932861840349,18.725000381469727,-2.962983109277457,18.850000381469727,0.03047311933435637
7261,2001-11-19,18.665000915527344,18.770000457763672,18.520000457763672,18.674999237060547,293000.0,-0.002138412635223519,1.4999904632932155,-0.3332697565007706,47.65433308121735,45.70839320958828,0.4156428812495818,0.3207305122431485,0.8147738471606729,0.8047266997192324,27.512982418595566,0.25,-0.07802730314851658,-0.3082492828369148,-0.8245647070422955,0.2080661413684659,-0.5664069949396051,-0.05009157073422443,0.8894289049987805,18.935091552602117,-28.599477262175768,0.2581577121026898,11,0.39749908447265625,0.45749855041503906,0.9587488174438477,1.0474987030029297,1.625,0,0.045539696352973946,-2.846178675704623,18.70499992370605,-2.2500596061226523,18.75,1.5599932861840349,18.725000381469727,0.045539696352973946
7262,2001-11-20,18.850000381469727,18.850000381469727,18.549999237060547,18.549999237060547,344600.0,0.009911570150981541,1.0,-30.005150705837465,55.825249460432225,45.994150042119415,0.13511521000186377,0.11401085099605979,0.6101986570088869,0.6316073351981544,27.570243091783276,0.3000011444091797,-0.04942968671340964,-0.10574979782104421,-0.6133576795403108,0.4018580838982224,-0.3595537386806775,0.1480541430385891,0.6834408258612079,93.24336166856541,40.22522261166678,0.2538039408596328,11,0.0774993896484375,0.27249908447265625,0.8237495422363281,0.8624992370605469,1.4799995422363246,1,0.0535809129147129,1.4999904632932155,18.665000915527344,-2.846178675704623,18.70499992370605,-2.2500596061226523,18.75,0.0535809129147129
7263,2001-11-21,18.674999237060547,18.84499931335449,18.5,18.84499931335449,161600.0,-0.009283880152130553,3.0588136296829473,-0.5666647593252979,45.47737441198008,46.40003328227659,0.21078797367862023,0.29300835987574914,0.7609302949553438,0.8132006072395299,26.831693021202025,0.35000038146972656,-0.051860694292980014,-0.2737508773803725,-0.793253266472405,0.24575151171166,-0.5335020719263888,-0.013999682834356264,0.8378731293391013,46.66646321614583,-4.57956853794218,0.259751194546017,11,0.2500009536743164,0.3725004196166992,0.9950008392333984,1.0375003814697266,1.4650001525878942,2,0.06050876113947812,1.0,18.850000381469727,1.4999904632932155,18.665000915527344,-2.846178675704623,18.70499992370605,0.06050876113947812
7264,2001-11-23,18.854999542236328,18.854999542236328,18.559999465942386,18.649999618530273,106000.0,0.009638570952044345,1.878050595930333,-1.2058813629683072,43.92762514588525,46.88194487604464,-0.01289572984302012,0.10417243121687747,0.5534160420734295,0.6365949098068668,25.94295872064731,0.29500007629394176,-0.1091317365880684,-0.08475055694579936,-0.604198264896322,0.4346971510047233,-0.3444744109210589,0.17497329702946018,0.6173579295073353,94.66654459635416,45.314702246923446,0.2597238539752605,11,0.07000064849853516,0.1875,0.7812504768371582,0.9450006484985352,1.350000381469723,4,0.05568820842753741,3.0588136296829473,18.674999237060547,1.0,18.850000381469727,1.4999904632932155,18.665000915527344,0.05568820842753741
7265,2001-11-26,18.69499969482422,18.86000061035156,18.649999618530273,18.850000381469727,140000.0,-0.008485804895073112,1.3999956403745486,-0.7561011918607355,34.98690252089122,45.603494172199476,0.1030748870572964,0.25022337577814824,0.6760607444789386,0.7990136140396586,24.998988983764676,0.2100009918212855,-0.17218287331763094,-0.22775039672851705,-0.7562484407141383,0.30074764725710423,-0.4919994187213277,0.036498625264293594,0.7384634780496988,54.166490060611736,7.350230324280098,0.26424902199281,11,0.23000049591064453,0.3474998474121094,0.9212503433227539,1.1050004959106445,1.5699996948242223,0,0.07782829352540066,1.878050595930333,18.854999542236328,3.0588136296829473,18.674999237060547,1.0,18.850000381469727,0.07782829352540066
7266,2001-11-27,18.6200008392334,18.774999618530273,18.575000762939453,18.75,259800.0,-0.004011706703134332,1.222229286539297,0.8387005475912139,22.807019500720003,42.49695608078908,0.1280488324854403,0.3191383922786848,0.718832713556008,0.8752213927677772,24.07444186901851,0.1999988555908203,-0.17626284998238617,-0.28849925994872905,-0.8341045133601313,0.25710599346267315,-0.5613018866544301,-0.015696633243027946,0.7761238067255611,33.33350993938913,-7.077649240010437,0.2728026267057017,11,0.06749916076660156,0.4224987030029297,0.9574990272521973,1.1799993515014648,1.6499996185302734,1,0.08539195346807071,1.3999956403745486,18.69499969482422,1.878050595930333,18.854999542236328,3.0588136296829473,18.674999237060547,0.08539195346807071
7267,2001-11-28,18.559999465942386,18.674999237060547,18.520000457763672,18.549999237060547,197400.0,-0.0032224151765120057,-3.4286765306956593,-0.07692533415499307,23.353255798282532,40.322609389489834,0.15934426258671053,0.3830258931174306,0.7484693349532812,0.9384901235813423,22.918796783658475,0.154998779296875,-0.16977584131989332,-0.3385005950927713,-0.9025843242721905,0.22558313408664787,-0.6205424596824791,-0.05645873050306349,0.8002801941782138,16.66649006061235,-17.227382314779245,0.2820418645897089,11,0.12750053405761363,0.4500007629394496,1.0175004005432093,1.240000724792477,1.5650005340576136,2,0.09321128768131226,1.222229286539297,18.6200008392334,1.3999956403745486,18.69499969482422,1.878050595930333,18.854999542236328,0.09321128768131226
7268,2001-11-29,18.875,18.875,18.51499938964844,18.51499938964844,300600.0,0.016972012021640337,-1.0000000000000198,35.99923707799563,42.46987882590039,40.20075323347514,-0.1476703315450294,0.09370044926544807,0.4022697497361776,0.6267856121952065,20.97958080150015,0.36000061035155895,-0.18318153057101938,-0.036750030517577414,-0.5845136637989761,0.5110136027638212,-0.31063184715827674,0.2371317861231219,0.45086847371577576,100.0,65.78184613684326,0.2738818166406988,11,-0.1875,0.13500022888183594,0.6362500190734863,0.9250001907348633,1.0650005340576136,3,0.07708608867316835,-3.4286765306956593,18.559999465942386,1.222229286539297,18.6200008392334,1.3999956403745486,18.69499969482422,0.07708608867316835
7269,2001-11-30,18.700000762939453,19.0,18.700000762939453,18.875,493000.0,-0.009271482758174687,-2.428577656675749,-0.4861081676768581,40.170955033283484,39.63028819762139,0.021781177760281878,0.27035333289343555,0.5520974258178235,0.8030588790346513,18.581786881441705,0.2999992370605469,-0.20256861221298195,-0.20399932861328196,-0.7594753489517068,0.35147669172514284,-0.48173733878249436,0.07373868155593044,0.5928329718276899,38.144565046405084,0.49482023860512925,0.27773801016921174,11,0.049999237060546875,0.3099994659423828,0.6924986839294434,1.0124988555908203,1.25,4,0.07700527101383048,-1.0000000000000198,18.875,-3.4286765306956593,18.559999465942386,1.222229286539297,18.6200008392334,0.07700527101383048
7270,2001-12-03,18.93000030517578,18.96999931335449,18.524999618530273,18.70499992370605,285600.0,0.012299440259497363,1.9180461143039838,-1.285722070844707,47.582712514256585,39.62233035684797,-0.1932700457000145,0.02925217778319933,0.30955730327202247,0.5729693203959272,17.886163132413632,0.4449996948242152,-0.18595337020152414,0.034000205993653054,-0.5147648447592204,0.5827652567465265,-0.24038231938278543,0.30838273137009153,0.3311200802006766,85.56709139531215,43.19123198844384,0.2743825253764373,12,-0.18000030517578125,0.07999992370605469,0.42874956130981445,0.7574996948242188,1.2950000762939453,0,0.06735338605259633,-2.428577656675749,18.700000762939453,-1.0000000000000198,18.875,-3.4286765306956593,18.559999465942386,0.06735338605259633
7271,2001-12-04,18.934999465942386,18.934999465942386,18.850000381469727,18.924999237060547,264600.0,0.0002640866712104728,15.999427808495213,0.04444538634342203,52.367664935352074,39.238154298505734,-0.17426841664322623,-0.0022464156933104107,0.30019896014555414,0.5671897763279112,18.403801539309615,0.0849990844726598,-0.1715752533741437,0.05574941635132191,-0.464668034217695,0.5761668669203388,-0.20445930893318476,0.3159581416358286,0.29567610401901234,86.59784489539155,37.78363606120421,0.2602087252845081,12,-0.18499946594238637,0.07500076293944957,0.4025001525878871,0.7525005340576136,1.2650012969970668,1,0.07024029370047091,1.9180461143039838,18.93000030517578,-2.428577656675749,18.700000762939453,-1.0000000000000198,18.875,0.07024029370047091
7272,2001-12-05,18.920000076293945,18.9950008392334,18.875,18.950000762939453,218000.0,-0.0007921515749403918,1.0,-2.999999999998934,55.786349476582025,40.38359597235039,-0.16572288767321908,-0.03885719828396361,0.3070288053214796,0.5771621770280433,18.8616702160971,0.12000083923339844,-0.1583467039212394,0.07224998474121236,-0.3428274788285215,0.4873274483109462,-0.13528874704365634,0.27978871652608106,0.28144847086899816,83.5051911278904,30.495619184087857,0.20753873178486756,12,-0.16250038146972656,0.09000015258789062,0.37999963760375977,0.7674999237060547,1.125,2,0.07135308541363194,15.999427808495213,18.934999465942386,1.9180461143039838,18.93000030517578,-2.428577656675749,18.700000762939453,0.07135308541363194
7273,2001-12-06,18.950000762939453,19.040000915527344,18.875,18.93000030517578,286600.0,0.0015856599642987135,-1.5384547668652249,-0.6666666666666666,55.917187143782606,41.71576952767232,-0.17054715000862686,-0.11408653350386544,0.27516396871955706,0.5472875488988578,19.44238216049225,0.16500091552734375,-0.14646583496429244,0.12725067138671875,-0.18177956295079767,0.43628090572423517,-0.027264445782037683,0.2817657885554752,0.2233898423369709,82.52428622749612,25.383189284488523,0.15451511716875754,12,-0.1725006103515625,0.05999946594238281,0.3299989700317383,0.7199993133544922,1.2699985504150355,3,0.06200523428782634,1.0,18.920000076293945,15.999427808495213,18.934999465942386,1.9180461143039838,18.93000030517578,0.06200523428782634
7274,2001-12-07,19.415000915527344,19.415000915527344,18.95499992370605,18.95499992370605,388200.0,0.024538265639402645,1.0000000000000155,22.999523173755662,66.82467839460818,45.25330018030754,-0.6121292650127046,-0.5863068340859243,-0.18456233066018157,0.08535821574109903,19.089529174277075,0.4650001525878906,-0.15684980305118046,0.5777507781982436,0.19145268985284503,0.9640488665436422,0.3846017340255443,0.7708998223709429,-0.9150009155273438,100.0,37.029315835151124,0.19314904417269904,12,-0.4500007629394531,-0.4050006866455078,-0.24250125885009766,0.14749908447265625,0.9599990844726562,4,0.027040926797505138,-1.5384547668652249,18.950000762939453,1.0,18.920000076293945,15.999427808495213,18.934999465942386,0.027040926797505138
7275,2001-12-10,19.450000762939453,19.5,19.290000915527344,19.475000381469727,478400.0,0.0018027219037686226,4.600061036087586,-0.05434687962582834,68.64608119054824,50.34652925695512,-0.5909100489405574,-0.6212617484373695,-0.22570094601253032,0.05486140361097114,18.69574890000085,0.20999908447265625,-0.12509778221394896,0.5925005912780748,0.12617643786487776,1.0588247446912717,0.35933851457147625,0.8256626679846732,-0.9317007446289054,92.30780516862438,22.785127965320882,0.23316207670659853,12,-0.4425010681152344,-0.3900003433227539,-0.3275012969970703,0.062499046325683594,0.9200000762939453,0,0.025706939865663747,1.0000000000000155,19.415000915527344,-1.5384547668652249,18.950000762939453,1.0,18.920000076293945,0.025706939865663747
7276,2001-12-11,19.104999542236328,19.549999237060547,19.100000381469727,19.549999237060547,260000.0,-0.01773785126839167,1.0224681536852573,17.800259403372245,55.62911732334719,53.932736093073416,-0.18984060122168955,-0.28454879899992136,0.12095405218840938,0.40376243350979735,17.855465595094493,0.4499988555908203,-0.10925001470509699,0.24349937438964986,-0.23018859766135336,0.7171873464406531,0.006655388364148251,0.48034336041515147,-0.5474315246582009,34.07404477046799,-31.107726790598832,0.2368439860255008,12,-0.07250022888183594,-0.044999122619628906,-0.016250133514404297,0.4075002670288086,1.0450000762939453,1,0.05862344234855166,4.600061036087586,19.450000762939453,1.0000000000000155,19.415000915527344,-1.5384547668652249,18.950000762939453,0.05862344234855166
7277,2001-12-12,19.09499931335449,19.190000534057614,19.0,19.11000061035156,550200.0,-0.0005234351803951043,1.1714204749811585,0.033710802887170606,59.9999999999999,55.88052733464003,-0.10724811248314126,-0.2690469380424396,0.11995312130310865,0.41245457686069287,17.981459021833274,0.19000053405761363,-0.058100556194673914,0.2212491989135721,-0.2637238947833751,0.7062222926105193,-0.02123734793489973,0.4637357457620439,-0.4778854226074145,32.592527706035746,-33.4883296260386,0.24248654684847318,12,-0.05749988555907848,-0.034998893737789416,0.0087504386901891,0.4175004959106481,0.8350009918212926,2,0.05786862997225439,1.0224681536852573,19.104999542236328,4.600061036087586,19.450000762939453,1.0000000000000155,19.415000915527344,0.05786862997225439
7278,2001-12-13,19.049999237060547,19.5,18.975000381469727,19.084999084472656,447600.0,-0.002356641943551674,-4.675746453315737,2.333121424030515,54.96182391048178,57.52395720988429,-0.038905149799624894,-0.2091748636674069,0.1393399970180127,0.456510314999921,17.544639486275127,0.5249996185302734,0.02429742458259554,0.1599991798400886,-0.32576681104026406,0.6457651707204413,-0.08288381560008773,0.40288217528026493,-0.37691222553466375,15.966289577530308,-44.57785844909638,0.24288299544017697,12,-0.012499809265136719,0.010001182556152344,0.05375051498413086,0.46250057220458984,1.1200008392333984,3,0.052231017274672054,1.1714204749811585,19.09499931335449,1.0224681536852573,19.104999542236328,4.600061036087586,19.450000762939453,0.052231017274672054
7279,2001-12-14,19.01000022888184,19.09000015258789,18.959999084472656,19.049999237060547,171000.0,-0.0020996855527894986,1.1666693157434633,1.1428337874658385,58.5366030159898,58.74105615452132,0.05553139346919522,-0.15673441882173123,0.15611795238415027,0.49899524253218175,17.082523721663097,0.13000106811523438,0.11386064904085558,0.10700016021728942,-0.3769030182741311,0.5909033387087099,-0.13495142902841906,0.3489517494629979,-0.2842984838238749,8.474768047070075,-50.69185322482494,0.24195158924571003,12,0.18999958038329723,0.014999389648433947,0.09624958038329723,0.5024995803832972,1.244998931884762,4,0.06365066122589003,-4.675746453315737,19.049999237060547,1.1714204749811585,19.09499931335449,1.0224681536852573,19.104999542236328,0.06365066122589003
7280,2001-12-17,19.274999618530273,19.290000915527344,19.0049991607666,19.075000762939453,481200.0,0.01393999928762879,1.4782605090100922,-5.00009536979683,66.09333730736721,60.26613086252299,-0.17364385062267118,-0.3972063223389881,-0.12885723013192063,0.24172040520157978,16.62532641992764,0.2850017547607422,0.1514211518047297,0.3434995651245103,-0.15812001904864204,0.8451191492976626,0.09268977303793591,0.5943093572110847,-0.499840023952153,53.389907218827794,-8.670812870341557,0.25080979208657556,12,-0.0625,-0.25,-0.1724996566772461,0.23750019073486328,1.1200008392333984,0,0.05706876281399387,1.1666693157434633,19.01000022888184,-4.675746453315737,19.049999237060547,1.1714204749811585,19.09499931335449,0.05706876281399387
7281,2001-12-18,19.51499938964844,19.59000015258789,19.25,19.274999618530273,223800.0,0.012451350239583991,-1.344836658050683,1.2000057220786582,71.55757743281865,62.018489524327066,-0.3606441126097195,-0.601078908257481,-0.3845215138467317,0.017944748508124775,16.168595769618527,0.3400001525878906,0.21843651013495347,0.5409994125366246,-0.00740118996775152,1.0894000150410008,0.2667991112844348,0.8151997137888145,-0.6933494165213752,88.09513717749267,19.454096143208147,0.2742003012521886,12,-0.28249931335449574,-0.46999931335449574,-0.43624925613403676,-0.002499580383304334,1.1599998474121058,1,0.04381252761086363,1.4782605090100922,19.274999618530273,1.1666693157434633,19.01000022888184,-4.675746453315737,19.049999237060547,0.04381252761086363
7282,2001-12-19,19.86000061035156,19.924999237060547,19.475000381469727,19.51499938964844,293000.0,0.017678771790591075,-1.1176454748633438,1.437506457175958,71.93766322918945,63.7985424227056,-0.6238928780939617,-0.9133623402410933,-0.7332806283105278,-0.3066655884981735,16.229104807564468,0.4499988555908203,0.2667208799788554,0.8355006217956493,0.16316823247841938,1.5078330111128793,0.49933442713703613,1.1716668164542625,-0.9768826228676275,93.26439207966156,27.409023042650546,0.33616619465861447,12,-0.42000102996825817,-0.6475009918212855,-0.792500495910641,-0.4275007247924769,0.6649990081787145,2,0.014602165119147026,-1.344836658050683,19.51499938964844,1.4782605090100922,19.274999618530273,1.1666693157434633,19.01000022888184,0.014602165119147026
7283,2001-12-20,19.80500030517578,19.93000030517578,19.549999237060547,19.875,224600.0,-0.0027694009811414233,3.2222269317170347,-0.2028969482529896,75.99998922909016,64.8180214043147,-0.4859604336072145,-0.8109419859864602,-0.6840442897453372,-0.23976995842668458,16.175414904578243,0.3800010681152344,0.30711631833183617,0.724000263214112,-0.011609951998533319,1.4596104784267574,0.35619515560778936,1.0918053708204347,-0.8176941927341872,87.11341827906244,17.01946826699192,0.3678051076063219,12,-0.3600006103515625,-0.5900001525878906,-0.7387504577636719,-0.4075002670288086,0.9499988555908203,3,0.006311537393278055,-1.1176454748633438,19.86000061035156,-1.344836658050683,19.51499938964844,1.4782605090100922,19.274999618530273,0.006311537393278055
7284,2001-12-21,19.905000686645508,19.950000762939453,19.549999237060547,19.850000381469727,440800.0,0.00504924917590599,4.517245008023993,-0.7857220708446866,74.43608950671883,65.461355661667,-0.5689790408605795,-0.8730050158077738,-0.7850581116135089,-0.33316043474403045,16.17255361398118,0.40000152587890625,0.3494596991884329,0.7715005874633789,-0.041953006832336825,1.5849541817590946,0.36477379031552104,1.1782273846112368,-0.8045712710758117,95.23809523809523,25.981862936141823,0.4067267971478575,12,-0.4500007629394531,-0.6800003051757812,-0.8125009536743164,-0.5100011825561523,0.8449993133544922,4,0.013313206757447071,3.2222269317170347,19.80500030517578,-1.1176454748633438,19.86000061035156,-1.344836658050683,19.51499938964844,0.013313206757447071
7285,2001-12-24,20.149999618530273,20.149999618530273,19.875,19.875,165600.0,0.012308411124503982,1.0,4.9999653211263695,77.18120404443144,67.85603196400969,-0.7870027013950818,-1.0576355013121983,-1.03195182339622,-0.5688601816957437,16.328617914712343,0.27499961853027344,0.4013024116958732,0.9437495231628432,0.04016083096655976,1.8473382153591267,0.49195517706470326,1.3955438692609832,-0.9306302143288114,100.0,31.576756486727845,0.45179434609814123,12,-0.5950002670288086,-0.8249998092651367,-1.057499885559082,-0.755000114440918,0.8700008392333984,0,0.005210895494993872,4.517245008023993,19.905000686645508,3.2222269317170347,19.80500030517578,-1.1176454748633438,19.86000061035156,0.005210895494993872
7286,2001-12-26,20.209999084472656,20.354999542236328,20.104999542236328,20.149999618530273,116400.0,0.0029776410460675695,-2.3333418104599266,0.2181801788055126,78.28944341408628,69.88819234335261,-0.7529555638660526,-1.0460396996648882,-1.097701287223444,-0.6223105730470735,16.420025546922957,0.25,0.39230017156415187,0.9242490768432603,-0.039915531725387865,1.8884136854119085,0.442166772558938,1.4063313811275826,-0.841728845978583,83.5226595401118,16.304631865443014,0.48208230428432397,12,-0.5524997711181641,-0.7824993133544922,-1.1174993515014648,-0.8149995803833008,0.9900016784667969,2,0.009153952581479885,1.0,20.149999618530273,4.517245008023993,19.905000686645508,3.2222269317170347,19.80500030517578,0.009153952581479885
7287,2001-12-27,20.290000915527344,20.3799991607666,20.174999237060547,20.21500015258789,278600.0,0.003958527198358652,-1.6451160386877661,1.2500238420701275,78.75534548359863,72.53191696258783,-0.7214927498990171,-1.043278203041858,-1.1819972672174295,-0.6980259045665846,16.384177934529767,0.2049999237060547,0.37943222061111115,0.9177508354187012,-0.08202012787388568,1.917521798711288,0.4178653537724095,1.4176363170649928,-0.7441194023596651,89.15683692627293,22.88869854272899,0.49988548164629326,12,-0.6200017929077148,-0.850001335144043,-1.1975011825561523,-0.8950014114379883,0.9849987030029297,3,0.01897478088522786,-2.3333418104599266,20.209999084472656,1.0,20.149999618530273,4.517245008023993,19.905000686645508,0.01897478088522786
7288,2001-12-28,20.32999992370605,20.450000762939453,20.145000457763672,20.25,257800.0,0.0019713655186726076,-1.1034575745019501,1.0666547988402966,74.01571334312553,74.25181811004735,-0.6267374991593151,-1.0210320888501165,-1.2173711389997806,-0.7350589940472823,17.252872348709474,0.30500030517578125,0.43029181855016674,0.8849998474121072,-0.17250469106742017,1.9425043858916347,0.35624757817234354,1.413752116651871,-0.6172948810185872,86.66659602424409,23.646412708948702,0.5287522692397646,12,-0.6024999618530238,-0.8549995422363246,-1.3050003051757777,-0.9350004196166957,0.9200000762939489,4,0.009591721375111328,-1.6451160386877661,20.290000915527344,-2.3333418104599266,20.209999084472656,1.0,20.149999618530273,0.009591721375111328
7289,2001-12-31,20.13999938964844,20.375,19.979999542236328,20.350000381469727,440600.0,-0.009345820697030938,2.0384623849172874,-2.625014901175477,66.74752831855322,74.32450600017913,-0.290096679485778,-0.7564000958677859,-1.020183417741837,-0.5455623712080815,18.407398986920935,0.3950004577636719,0.4737992895728169,0.6229993820190458,-0.4168711107996472,1.6628698748377388,0.10306413560969929,1.1429346284283923,-0.2798352029105793,46.08678922332928,-12.68224266221069,0.5199352464093471,12,-0.2899990081787145,-0.6574993133544957,-1.1537494659423864,-0.7449998855590856,1.1550006866455043,0,0.030536235836941428,-1.1034575745019501,20.32999992370605,-1.6451160386877661,20.290000915527344,-2.3333418104599266,20.209999084472656,0.030536235836941428
7290,2002-01-02,20.20499992370605,20.26000022888184,19.674999237060547,20.200000762939453,322400.0,0.0032274347580674156,9.173950541521666,-0.02380541502800321,80.89887520051309,75.36242797436739,-0.2339006156261263,-0.759946090878028,-1.0880541665764376,-0.6126898509460652,18.67936445736059,0.5850009918212926,0.5437301462823356,0.6242499351501429,-0.420417181932919,1.6689170522332049,0.10191637660861375,1.1465834936916721,0.245000839233402,68.38705072799002,6.225997500332326,0.5223335585415304,1,-0.2424993515014613,-0.7224998474121058,-1.2212500572204554,-0.8100004196166957,1.1399993896484375,2,0.026973525283437993,2.0384623849172874,20.13999938964844,-1.1034575745019501,20.32999992370605,-1.6451160386877661,20.290000915527344,0.026973525283437993
7291,2002-01-03,20.26499938964844,20.299999237060547,20.03499984741211,20.225000381469727,238600.0,0.002969535568866588,3.818227532035165,8.001144601303611,81.96721653202383,76.47682278579344,-0.19704601134325372,-0.7538465353600721,-1.152058921369182,-0.6727325656689906,18.998944026127806,0.2649993896484375,0.619867184925738,0.6177494049072294,-0.42315840705626684,1.6586572168707256,0.09729549892548306,1.1382033108889758,0.1695013427734331,76.12890205845628,9.80513639972709,0.5204539059817477,1,-0.26499938964844105,-0.7824993133544957,-1.2812495231628453,-0.8699998855590856,0.8250007629394496,3,0.03725640714802547,9.173950541521666,20.20499992370605,2.0384623849172874,20.13999938964844,-1.1034575745019501,20.32999992370605,0.03725640714802547
7292,2002-01-04,20.270000457763672,20.295000076293945,20.01499938964844,20.25,223400.0,0.0002467835315003164,7.000054495912705,0.500023842449052,84.07822895843954,77.37440497794337,-0.15396335349458212,-0.6877864353787082,-1.146421494225379,-0.6807820074524358,19.560446071768933,0.28000068664550426,0.663755525075274,0.5552504539489753,-0.46190489490609465,1.5724058028040453,0.04667277952144033,1.0638281283765103,0.14931024475097487,76.77419989958753,3.9119887889346643,0.5085776744275345,1,-0.2700004577636719,-0.7875003814697266,-1.4050006866455078,-0.8750009536743164,1.0249996185302734,4,0.0458806257608928,3.818227532035165,20.26499938964844,9.173950541521666,20.20499992370605,2.0384623849172874,20.13999938964844,0.0458806257608928
7293,2002-01-07,20.125,20.270000457763672,19.975000381469727,20.225000381469727,204800.0,-0.007153451134143118,2.105255232645686,-4.999904634751097,79.41948230898636,77.92811528930643,0.046044724867762454,-0.47457628480233893,-0.9798365094622632,-0.5343550309781442,20.2866753830923,0.2950000762939453,0.6733704802910445,0.3515000343322754,-0.6140983637382185,1.3170984324027692,-0.13129916470296976,0.8342992333675205,0.27942447320556596,64.28575321115416,-16.030307649503754,0.4827991990352469,1,-0.0625,-0.6424999237060547,-1.276249885559082,-0.7300004959106445,1.1650009155273438,0,0.057142838187839606,7.000054495912705,20.270000457763672,3.818227532035165,20.26499938964844,9.173950541521666,20.20499992370605,0.057142838187839606
7294,2002-01-08,19.940000534057614,20.049999237060547,19.899999618530273,20.0,189600.0,-0.009192520046826691,-1.1428318415280445,0.599992370634608,68.31955980764712,76.94348815188594,0.2643279324790839,-0.26164308458853114,-0.7820495207948781,-0.3531417892172719,21.36345962400334,0.22500038146972656,0.6532120853760794,0.14025058746337393,-0.812775165272253,1.0932763401990009,-0.33626228890443954,0.6167634638311874,0.4498354344250508,42.40020751953068,-39.61486848631027,0.4765128763678136,1,0.12249946594238637,-0.45250034332275035,-1.0912504196166957,-0.6775007247924769,1.1099987030029332,1,0.06569706273101161,2.105255232645686,20.125,7.000054495912705,20.270000457763672,3.818227532035165,20.26499938964844,0.06569706273101161
7295,2002-01-09,19.950000762939453,20.149999618530273,19.905000686645508,19.989999771118164,178800.0,0.0005015159786359025,-2.7692386695423803,0.666656070191015,63.722415697751416,75.32492951673763,0.24917814320513187,-0.24481577276150546,-0.7788823724010356,-0.36698835227667104,22.325787810296266,0.24499893188476562,0.6307211362641212,0.12525081634521484,-0.8152951305877849,1.0657967632782146,-0.34502215712128503,0.5955237898117147,0.4255384709147698,12.500298023508094,-65.90587754683015,0.4702729734665002,1,0.11249923706054688,-0.46250057220458984,-1.0700006484985352,-0.6875009536743164,1.0749988555908203,2,0.06741850936933602,-1.1428318415280445,19.940000534057614,2.105255232645686,20.125,7.000054495912705,20.270000457763672,0.06741850936933602
7296,2002-01-10,20.225000381469727,20.225000381469727,19.979999542236328,20.024999618530273,210400.0,0.013784441504440137,1.4499990463293215,-5.000143054694578,62.04618675382151,73.46835632454018,-0.02622790515493989,-0.45493002956694895,-1.033056708578762,-0.6429968736830176,24.09438289828215,0.27499961853027344,0.6165855719897344,0.34425039291381765,-0.5479870541156586,1.236487839943294,-0.10186833060091871,0.790369116428554,0.13652805244862165,82.27857880962269,5.514263978740914,0.4461187235147373,1,-0.16250038146972656,-0.5749998092651367,-1.3450002670288086,-0.9800004959106445,0.6199989318847621,3,0.055376954796545474,-2.7692386695423803,19.950000762939453,-1.1428318415280445,19.940000534057614,2.105255232645686,20.125,0.055376954796545474
7297,2002-01-11,20.200000762939453,20.31999969482422,20.155000686645508,20.200000762939453,185200.0,-0.0012360750585289626,-2.6666384096977915,0.0,63.299673246267574,72.27768520266706,-0.01713981255062791,-0.36143272710751617,-0.982418419921828,-0.6207584931354759,25.85738308859996,0.16499900817871094,0.5685454769405247,0.2640007019042976,-0.55740783381491,1.0854092376235052,-0.1467035659553062,0.6747049697639014,0.147797087041738,71.42883093173964,-3.8600658181167375,0.410704267859603,1,-0.1750011444091797,-0.5375003814697266,-1.3200006484985352,-0.9975013732910156,0.875,4,0.04405937406107929,1.4499990463293215,20.225000381469727,-2.7692386695423803,19.950000762939453,-1.1428318415280445,19.940000534057614,0.04405937406107929
7298,2002-01-14,20.045000076293945,20.280000686645508,20.0,20.100000381469727,313000.0,-0.0076733010292694415,-2.8620662439820053,-100.0,54.5454320265939,70.9218967257827,0.10413286740296002,-0.13498792377839663,-0.7982158949659635,-0.46888955076844496,27.02143768682759,0.2800006866455078,0.5053362003017483,0.05924997329712056,-0.6489373535210348,0.7674373001152759,-0.2948436901119571,0.4133436367061982,0.2893418014288329,34.52391224381361,-36.661826284015376,0.35409366340907766,1,-0.0475006103515625,-0.38249969482421875,-1.161250114440918,-0.8425006866455078,0.6900005340576136,0,0.062359690458584804,-2.6666384096977915,20.200000762939453,1.4499990463293215,20.225000381469727,-2.7692386695423803,19.950000762939453,0.062359690458584804
7299,2002-01-15,20.21999931335449,20.334999084472656,20.024999618530273,20.024999618530273,188000.0,0.008730318602867104,-2.1794866778825464,-3.545429324455477,52.38094002366657,67.75323726168862,-0.06517928648531424,-0.22629121955709408,-0.9492759648805311,-0.6493079784374878,28.356957822854646,0.3099994659423828,0.43399532934337515,0.17374925613403036,-0.37143909632280625,0.718937608590867,-0.09884492009438972,0.44634343236245044,-0.5450000762939418,73.25576753325592,5.478765177956404,0.27259417622841875,1,-0.10249996185302379,-0.5174989700317347,-1.3262491226196254,-1.0174999237060511,0.9500007629394567,1,0.05291798410033399,-2.8620662439820053,20.045000076293945,-2.6666384096977915,20.200000762939453,1.4499990463293215,20.225000381469727,0.05291798410033399
7300,2002-01-16,20.375,20.545000076293945,20.25,20.25,190400.0,0.007665711766030592,-3.720001220703125,0.6410266442349192,55.27158652158655,64.78705614941784,-0.2162729067635354,-0.3105809005330684,-1.0856187202258667,-0.808721875811802,29.38554360835535,0.3250007629394567,0.3866520060737244,0.2737499237060561,-0.15288769081633902,0.7003875382284512,0.06043111644485677,0.48706873096725545,-0.6868007659912116,69.9115193621022,3.9557861612104546,0.21331880726119792,1,-0.15250015258789062,-0.6225004196166992,-1.3874998092651367,-1.1725006103515625,0.6900005340576136,2,0.033128796910947056,-2.1794866778825464,20.21999931335449,-2.8620662439820053,20.045000076293945,-2.6666384096977915,20.200000762939453,0.033128796910947056
7301,2002-01-17,20.3700008392334,20.450000762939453,20.21999931335449,20.40999984741211,160400.0,-0.00024535758363686266,2.833330684256596,-0.3199920654296875,52.68456161057057,61.2988708885435,-0.21770717514646165,-0.25111784058250564,-1.0674378683547374,-0.8094073477730817,29.669049790979635,0.2300014495849645,0.36599781712244805,0.22600069046020366,-0.11630698528259842,0.5683083662030057,0.05484685258880262,0.3971545283316047,-0.6475295715332052,67.8900527408071,4.667965496984586,0.17115383787140107,1,-0.14750099182128906,-0.6175012588500977,-1.3362507820129395,-1.167501449584961,0.9200000762939453,3,0.03215506884198671,-3.720001220703125,20.375,-2.1794866778825464,20.21999931335449,-2.8620662439820053,20.045000076293945,0.03215506884198671
7302,2002-01-18,20.149999618530273,20.38500022888184,20.145000457763672,20.200000762939453,200200.0,-0.010800255848757434,-7.0000635788537915,1.250059606122741,44.610775707488536,57.431236821710414,-0.01845937682994858,-0.008723942930807027,-0.8455661905923009,-0.5997010319477667,29.14843236468109,0.23999977111816762,0.3084405138860191,-0.008500480651854048,-0.32364601853305075,0.30664505722934265,-0.16607324959245062,0.14907228828874253,-0.39462719848632943,27.522861932476367,-31.381459199875962,0.15757276894059763,1,0.07250022888183594,-0.39750003814697266,-1.1037497520446777,-0.9475002288818359,1.3500003814697266,4,0.03449130064424821,2.833330684256596,20.3700008392334,-3.720001220703125,20.375,-2.1794866778825464,20.21999931335449,0.03449130064424821
7303,2002-01-22,19.93000030517578,20.145000457763672,19.924999237060547,20.100000381469727,158600.0,-0.010918080273916053,-1.4444279613872613,3.3999237078008773,43.82355911095145,54.709458966522,0.19106261277339698,0.23306982469806314,-0.6229905237294417,-0.3932166431018729,28.274574586186706,0.22500038146972656,0.2333224017359683,-0.23474979400634766,-0.5242950542512794,0.05479546623858411,-0.3795224241288153,-0.08997716388388,-0.14304277888183847,0.8066227977074932,-57.25209839364831,0.14477263012246597,1,0.2950000762939453,-0.17750072479248047,-0.8812503814697266,-0.7275009155273438,1.489999771118164,1,0.05745110086457528,-7.0000635788537915,20.149999618530273,2.833330684256596,20.3700008392334,-3.720001220703125,20.375,0.05745110086457528
7304,2002-01-23,20.170000076293945,20.21999931335449,19.96999931335449,19.975000381469727,308600.0,0.01204213584762659,-1.4390026051357547,-1.1470565135926578,49.066670735677185,53.081042859624866,-0.014394454687806757,0.014694465938546841,-0.8470946552492329,-0.6441955872710672,27.39515819766084,0.2899990081787074,0.15640865993337627,-0.00799999237060689,-0.27048598010280855,0.2544859953615948,-0.1392429862367095,0.12324300149549572,-0.35272084800000414,39.516210903251405,-16.524042780320286,0.13124299386610122,1,0.06499958038330078,-0.41750049591064453,-1.1212501525878906,-0.9675006866455078,1.4400005340576136,2,0.02801192523155538,-1.4444279613872613,19.93000030517578,-7.0000635788537915,20.149999618530273,2.833330684256596,20.3700008392334,0.02801192523155538
7305,2002-01-24,20.2549991607666,20.399999618530273,20.149999618530273,20.149999618530273,177400.0,0.004214134067979325,-3.761925522252498,0.5384600336476388,49.7368360292205,51.713337223558085,-0.05764132946730527,-0.06538743406965253,-0.912303638453011,-0.7390725190877205,26.25872011997248,0.25,0.09589326038962298,0.07174911499023295,-0.19257259295121187,0.3360708229316778,-0.060411738980491236,0.20390996896095714,-0.40861109855266164,62.85694563527241,8.971211005155553,0.13216085397072241,1,-0.01999950408935547,-0.4799995422363281,-1.1424994468688965,-1.052499771118164,1.7350006103515625,3,0.04517407817521302,-1.4390026051357547,20.170000076293945,-1.4444279613872613,19.93000030517578,-7.0000635788537915,20.149999618530273,0.04517407817521302
7306,2002-01-25,20.395000457763672,20.46500015258789,20.25,20.25,205000.0,0.006911937931266321,-1.9655099839520138,1.380962761126249,53.071253301541056,50.57684611858847,-0.1910869921049354,-0.20113031062730613,-1.0298352046815182,-0.8836073872808363,24.75616201644355,0.21500015258789062,0.08011520913742842,0.2025003433227539,-0.07820357847040782,0.48320426511591563,0.06214838242617304,0.34285230421933477,-0.5206679149865323,87.03711552861725,34.557569221676154,0.14035196089658006,1,-0.16000080108642578,-0.4975004196166992,-1.2762508392333984,-1.2000007629394531,1.6000003814697266,4,0.03285119202039022,-3.761925522252498,20.2549991607666,-1.4390026051357547,20.170000076293945,-1.4444279613872613,19.93000030517578,0.03285119202039022
7307,2002-01-28,20.674999237060547,20.690000534057614,20.2549991607666,20.274999618530273,294800.0,0.01372879495034729,1.0232517909024543,2.7586093499250217,62.67280417402062,51.47988746830255,-0.44323207493501116,-0.4751692812874815,-1.2780057541614482,-1.1641624875695342,23.33557617052208,0.4350013732910121,0.08683409662012309,0.46324920654296875,0.11076550856685685,0.8157329045190806,0.2870073575549128,0.6394910555310247,-0.7738399929427366,98.03904946881099,45.10920180181719,0.1762418489880564,1,-0.36749935150146484,-0.592498779296875,-1.5362491607666016,-1.5274991989135742,1.3250007629394531,0,0.029746152414090066,-1.9655099839520138,20.395000457763672,-3.761925522252498,20.2549991607666,-1.4390026051357547,20.170000076293945,0.029746152414090066
7308,2002-01-29,20.524999618530273,20.81999969482422,20.450000762939453,20.674999237060547,293000.0,-0.0072551208737843265,-1.4666815017325239,-0.3749994039529838,63.70022352178137,52.73758563475975,-0.24360146396901783,-0.32655434238480296,-1.093234945199228,-1.0159164286594553,21.822798115304114,0.3699989318847656,0.07537663069535938,0.30349960327148295,-0.07274321319061272,0.6797424197335786,0.11537819504043512,0.4916210115025308,-0.5765098970160736,65.29412424687825,10.57661300491322,0.18812140823104762,1,-0.15250015258789062,-0.3400001525878906,-1.1987500190734863,-1.3625001907348633,1.3199996948242152,1,0.047503064535479034,1.0232517909024543,20.674999237060547,-1.9655099839520138,20.395000457763672,-3.761925522252498,20.2549991607666,0.047503064535479034
7309,2002-01-30,20.7549991607666,20.780000686645508,20.375,20.399999618530273,267600.0,0.011205824434153966,-1.0000094190339839,-2.3666696336609743,67.09127826503183,54.05088471736479,-0.43553122247353215,-0.535576563135983,-1.2858797113347293,-1.2457112267694619,20.843137600939937,0.4050006866455078,0.07031561905716543,0.5027491569519036,0.05991822311567674,0.9455800907881304,0.28133369003379016,0.724164623870017,-0.7367886413876015,90.2984288573275,28.991510953461542,0.22141546691811306,1,-0.38249969482421875,-0.5699996948242188,-1.4249992370605469,-1.5899991989135742,0.9549999237060547,2,0.0320405175821159,-1.4666815017325239,20.524999618530273,1.0232517909024543,20.674999237060547,-1.9655099839520138,20.395000457763672,0.0320405175821159
7310,2002-01-31,20.75,20.950000762939453,20.600000381469727,20.725000381469727,189800.0,-0.0002408653803297467,-1.5454608507480285,0.07042155145549693,62.589935955079824,55.15148186675471,-0.4154313216050767,-0.5140073017785056,-1.2413629816805027,-1.2387779170446755,21.148230237717602,0.35000038146972656,0.09513049348987579,0.47049999237060547,-0.024132801846199925,0.9651327865874109,0.22318359526220277,0.7178163894790082,-0.6676463465853821,71.42849357769168,12.246654525033001,0.24731639710840356,1,-0.3125,-0.4375,-1.4099998474121094,-1.5749998092651367,0.8099994659423864,3,0.04144581254706314,-1.0000094190339839,20.7549991607666,-1.4666815017325239,20.524999618530273,1.0232517909024543,20.674999237060547,0.04144581254706314
7311,2002-02-01,21.020000457763672,21.125,20.75,20.75,226800.0,0.013012070253670904,-1.7777730682829653,10.800183108262761,67.59657495559065,57.705459560988274,-0.6521092743637027,-0.7637001252049558,-1.4666041901131877,-1.5079689669987815,21.50952084737995,0.375,0.12135895259739726,0.7027503967285149,0.10772329900333233,1.2977774944536975,0.4052368478659254,1.0002639455911044,-0.8508820933965708,87.93109874137035,29.04682524459499,0.297513548862591,2,-0.49500083923339844,-0.6200008392333984,-1.580000877380371,-1.7450008392333984,0.3699989318847692,4,0.04614649344578048,-1.5454608507480285,20.75,-1.0000094190339839,20.7549991607666,-1.4666815017325239,20.524999618530273,0.04614649344578048
7312,2002-02-04,21.200000762939453,21.21999931335449,20.864999771118164,20.899999618530273,288600.0,0.00856328740512935,1.0882433789416632,1.1111134658585173,74.52233219972187,61.116434348629426,-0.7459480141683557,-0.9174952307251303,-1.6047947861112029,-1.6837098878862307,22.03560525623216,0.3549995422363246,0.13755541090339207,0.8362506866455064,0.12313400294731736,1.5493673703436954,0.4796923447964119,1.192809028494601,-0.9161766022964031,97.63330572001946,34.19421816593723,0.35655834184909524,2,-0.6050014495849645,-0.7525014877319336,-1.657501220703125,-1.8225011825561523,-0.01000022888183949,0,0.03750000224923178,-1.7777730682829653,21.020000457763672,-1.5454608507480285,20.75,-1.0000094190339839,20.7549991607666,0.03750000224923178
7313,2002-02-05,21.274999618530273,21.45499992370605,21.100000381469727,21.100000381469727,382600.0,0.0035376817401784333,-3.057155313351458,0.5833285649799411,73.39249645596433,63.819303873105774,-0.6817925731619248,-0.9506625209788915,-1.630608740551871,-1.7550876979294472,22.90429335799269,0.3549995422363246,0.16430837065868076,0.8537495613098152,0.042929009436466714,1.6645701131831636,0.44833928537314094,1.2591598372464894,-0.8601109365076205,83.33330389893905,20.262855621626507,0.40541027593667395,2,-0.4724998474121094,-0.7100000381469727,-1.7200002670288086,-1.885000228881836,0.0,1,0.03407757435813341,1.0882433789416632,21.200000762939453,-1.7777730682829653,21.020000457763672,-1.5454608507480285,20.75,0.03407757435813341
7314,2002-02-06,21.25,21.350000381469727,21.149999618530273,21.25,359200.0,-0.0011750702222574905,1.0,0.0,70.58827225318863,66.13613012021335,-0.5447728392574938,-0.8669373150271866,-1.5615034681450943,-1.7289707100615317,24.117012182166377,0.20000076293945312,0.2281962270503648,0.7632499694824233,-0.09418964372843774,1.6206895826932843,0.33453016287699455,1.191969776087852,-0.6686935193080039,76.02338789914948,13.247469836051714,0.4287198066054303,2,-0.39750003814697266,-0.6850004196166992,-1.648749828338623,-1.8249998092651367,-0.10000038146972656,2,0.027999967687269978,-3.057155313351458,21.274999618530273,1.0882433789416632,21.200000762939453,-1.7777730682829653,21.020000457763672,0.027999967687269978
7315,2002-02-07,21.295000076293945,21.399999618530273,21.209999084472656,21.25,271800.0,0.0021176506491269453,-2.0399621587805363,100.0,71.36259759206823,68.1685017080497,-0.4768841169925615,-0.8495645490865016,-1.5558075602494768,-1.7762528369122492,25.14726610559733,0.1900005340576172,0.31992358479407557,0.7410000801086412,-0.14952666898526346,1.6315268292025458,0.2957367055616906,1.1862634546555917,-0.573902644719702,77.30498372666243,14.549065668012588,0.44526337454695186,2,-0.4400005340576172,-0.7300004959106445,-1.6287498474121094,-1.869999885559082,0.3099994659423828,3,0.019488096111382358,1.0,21.25,-3.057155313351458,21.274999618530273,1.0882433789416632,21.200000762939453,0.019488096111382358
7316,2002-02-08,21.34499931335449,21.34499931335449,21.049999237060547,21.174999237060547,259400.0,0.002347933171233274,2.4705875753122912,3.7777730682828863,79.94994034143055,70.08818350442859,-0.4223713457685534,-0.855200657890915,-1.55106676905557,-1.8249134626198504,25.751086842291837,0.29500007629394176,0.3931932230906341,0.7349993705749469,-0.20774570011281668,1.6777444412627105,0.2636268352310651,1.2063719059188287,-0.5064774830391556,81.35583357579273,13.558931073774858,0.4713725353438814,2,-0.4299993515014613,-0.6674995422363246,-1.622498989105221,-1.9199991226196254,0.4000015258789098,4,0.01007262401050446,-2.0399621587805363,21.295000076293945,1.0,21.25,-3.057155313351458,21.274999618530273,0.01007262401050446
7317,2002-02-11,21.09000015258789,21.125,20.93000030517578,21.0,232600.0,-0.011946552774403596,1.4374985098824595,0.5294124246878231,78.57149568449567,71.74054707806351,-0.11433735771496956,-0.5587538629218898,-1.241227752222784,-1.568448187370194,25.937889305040763,0.4149990081787074,0.4601797135923782,0.43550024032592916,-0.5097755704656741,1.3807760511175324,-0.03713766506987071,0.908138145721729,0.3649997711181605,30.47618355609991,-43.902813632630696,0.472637905395801,2,-0.17500019073486328,-0.41250038146972656,-1.348750114440918,-1.6649999618530273,0.4799995422363281,0,0.014224714788526827,2.4705875753122912,21.34499931335449,-2.0399621587805363,21.295000076293945,1.0,21.25,0.014224714788526827
7318,2002-02-12,21.295000076293945,21.354999542236328,21.0,21.040000915527344,246000.0,0.009720242874483809,-1.1193939773510138,2.833319204848896,78.19555773113882,72.97435590763095,-0.2219686754615715,-0.7012592830151156,-1.3980299861674723,-1.772691119000637,26.97586514029776,0.3549995422363281,0.520367473506365,0.5780001640319838,-0.3628807907737439,1.5188811188377116,0.10755968662911997,1.0484406414348477,0.1494998550415012,77.65963922650812,-1.0826171491585228,0.4704404774028647,2,-0.2674999237060547,-0.6175003051757812,-1.5537500381469727,-1.869999885559082,0.6499996185302734,1,-0.0049307134003356845,1.4374985098824595,21.09000015258789,2.4705875753122912,21.34499931335449,-2.0399621587805363,21.295000076293945,-0.0049307134003356845
7319,2002-02-13,21.290000915527344,21.395000457763672,21.200000762939453,21.225000381469727,215200.0,-0.0002347574899597138,-2.3913057900585475,0.2549048940483047,77.02361233813652,74.57809772797057,-0.14874030292151375,-0.6450607379890201,-1.3382558827739715,-1.7626452134371107,27.940212614290026,0.19499969482421875,0.5384381247281311,0.5195009231567376,-0.424069674519739,1.4630715208332141,0.047715624318499295,0.9912862219949758,0.14420902328490826,76.59598644563033,-3.9839890862050424,0.4717852988382384,2,-0.1875009536743164,-0.6125011444091797,-1.517500877380371,-1.8650007247924805,0.5049991607666016,2,-0.000704617019820275,-1.1193939773510138,21.295000076293945,1.4374985098824595,21.09000015258789,2.4705875753122912,21.34499931335449,-0.000704617019820275
7320,2002-02-14,21.049999237060547,21.28499984741211,20.98500061035156,21.200000762939453,302000.0,-0.011272976427716186,-1.1428610354223143,-2.30769682208985,66.25310713927374,74.42882352615759,0.15454336739740526,-0.37091391582801236,-1.0525534685885845,-1.513751817158706,28.050035595025967,0.3050003051757848,0.5639664589414011,0.24574928283691477,-0.6864766194346146,1.1779751851084441,-0.22036366829884813,0.7118622339726777,0.3741265090789767,25.806213442496535,-51.72807023183787,0.4661129511357644,2,0.1100006103515625,-0.3699989318847656,-1.2749991416931152,-1.6249990463256836,0.8400001525878942,3,0.004750612118487263,-2.3913057900585475,21.290000915527344,-1.1193939773510138,21.295000076293945,1.4374985098824595,21.09000015258789,0.004750612118487263
7321,2002-02-15,21.024999618530273,21.13500022888184,20.809999465942386,21.0,241800.0,-0.0011876303770244068,1.6530583646681623,-0.16666242815726565,59.94321291364357,72.80892138326,0.20151851630134487,-0.31023323447777074,-0.9813625244712156,-1.4757641195811857,28.053725688202313,0.3250007629394531,0.5614971097082311,0.18799972534179688,-0.7258321527225071,1.1018316034061009,-0.2689162136903569,0.6449156643739506,0.38924361878997615,36.7521005252532,-36.61094195058779,0.45691593903215205,2,0.10750007629394531,-0.33500003814697266,-1.2499995231628418,-1.5999994277954102,1.0799999237060547,4,0.02758620376834031,-1.1428610354223143,21.049999237060547,-2.3913057900585475,21.290000915527344,-1.1193939773510138,21.295000076293945,0.02758620376834031
7322,2002-02-19,20.84499931335449,21.0,20.75,20.924999237060547,171600.0,-0.008561251293300542,1.1738993423835073,-3.2000457770658324,58.93855343888048,71.20292771469512,0.3641616486501924,-0.07957550271631675,-0.7558265987702093,-1.2854469669129145,28.309699363277748,0.27499961853027344,0.574805864991486,-0.026750564575198865,-0.8815345897495881,0.8280334605991904,-0.4541425771623935,0.40064144801199575,0.5450741731106454,14.728565260847674,-57.190848760793315,0.42739201258719434,2,0.23000049591064808,-0.15499973297118785,-0.9887490272521937,-1.4199991226196254,1.2300014495849645,1,0.04317589616336992,1.6530583646681623,21.024999618530273,-1.1428610354223143,21.049999237060547,-2.3913057900585475,21.290000915527344,0.04317589616336992
7323,2002-02-20,21.075000762939453,21.09000015258789,20.68000030517578,20.799999237060547,250000.0,0.011033890964803783,1.6885208995172225,-3.4375223517629543,58.9385971922534,69.90851937459122,0.11488866544747722,-0.23125470161500772,-0.9376481048069643,-1.500655616338456,29.57183712175599,0.4099998474121094,0.5565816342430878,0.14600086212158203,-0.5880552203629428,0.8800569446061068,-0.2210271791206786,0.5130289033638427,0.2766683143377726,55.244807477872094,-13.757009966407587,0.36702804124226157,2,-0.03500080108642578,-0.38500118255615234,-1.2312507629394531,-1.6500005722045898,0.9299983978271484,2,0.023487492952086964,1.1738993423835073,20.84499931335449,1.6530583646681623,21.024999618530273,-1.1428610354223143,21.049999237060547,0.023487492952086964
7324,2002-02-21,20.73500061035156,21.049999237060547,20.729999542236328,21.024999618530273,256200.0,-0.016132865493688975,-1.1333231608460965,-1.054535996670841,49.64707318474257,67.4956833293328,0.41812388714796356,0.1615256902933737,-0.5674161123144366,-1.1468113704104077,30.66565531935926,0.345001220703125,0.4942204033152571,-0.22224931716919372,-0.8719578816331044,0.42745924729471696,-0.5471035994011473,0.10260496506275985,0.5629349651575524,9.090966411722206,-57.14171749226196,0.32485428223195445,2,0.3024997711181676,-0.045001029968258166,-0.9050006866455043,-1.3100004196166957,1.3649997711181676,3,0.05835539179432625,1.6885208995172225,21.075000762939453,1.1738993423835073,20.84499931335449,1.6530583646681623,21.024999618530273,0.05835539179432625
7325,2002-02-22,21.170000076293945,21.200000762939453,20.700000762939453,20.7549991607666,215800.0,0.020978994605151957,1.1052530135963186,-1.4310425340199637,53.275102259751,64.53181243136842,-0.040757603451204716,-0.21229386857256216,-0.9676340138232504,-1.5712045527968215,31.430886745532007,0.5,0.43961561638200664,0.16700010299682688,-0.39781396825136284,0.7318141742450166,-0.11540693262726975,0.4494071386209235,0.07850067758850088,94.23064226240693,29.472714253257948,0.282407035624095,2,-0.13249969482421875,-0.48000049591064453,-1.260000228881836,-1.744999885559082,1.164999008178711,4,0.02952290967159099,-1.1333231608460965,20.73500061035156,1.6885208995172225,21.075000762939453,1.1738993423835073,20.84499931335449,0.02952290967159099
7326,2002-02-25,21.065000534057614,21.200000762939453,20.95499992370605,21.200000762939453,196800.0,-0.004959827201602596,2.6296359089560988,-0.32530103869841837,46.95258835595022,61.01860050597447,0.022738443391656205,-0.05747261162080619,-0.8172337683633941,-1.4501937587073925,32.05380337580176,0.245000839233402,0.39264162574094286,0.02850055694579723,-0.45860833505481935,0.5156094489464138,-0.21505388905451284,0.2720550029461073,0.13802018392830107,74.03844037706713,12.883874224211418,0.24355444600030873,2,-0.027500152587887072,-0.37500095367431285,-1.0775008201599086,-1.5925006866455043,0.9399986267089879,0,0.03916443554117088,1.1052530135963186,21.170000076293945,-1.1333231608460965,20.73500061035156,1.6885208995172225,21.075000762939453,0.03916443554117088
7327,2002-02-26,21.290000915527344,21.399999618530273,21.0,21.0,192000.0,0.010681242618814757,-1.7586093499250217,-2.1481512878113,50.31715218707988,57.92099988996792,-0.19099332325930973,-0.24668384131791754,-0.9929604717788862,-1.6639391814021636,32.306459171471516,0.39999961853027344,0.3418465603018248,0.2227508544921868,-0.2455552043732645,0.6910569133576381,-0.011402174940538856,0.45690388392491244,-0.6100006103515625,84.72238779083783,25.283829694034544,0.23415302943272603,2,-0.2500009536743164,-0.600001335144043,-1.3025012016296387,-1.767500877380371,1.0349998474121094,1,0.038280816893464076,2.6296359089560988,21.065000534057614,1.1052530135963186,21.170000076293945,-1.1333231608460965,20.73500061035156,0.038280816893464076
7328,2002-02-27,21.5,21.5,21.200000762939453,21.225000381469727,221600.0,0.009863742388075636,1.1818156597007885,0.9482715529715082,54.90196225094131,55.463038769168456,-0.41220260676923814,-0.4004230152274708,-1.148779045077891,-1.8682137889272852,32.34903095067599,0.2999992370605469,0.27254710905953416,0.38399991989135884,-0.048235606241036066,0.8162354460237538,0.1678821568251614,0.6001176829575563,-0.8055997085571285,100.0,40.897099186381915,0.21611776306619704,2,-0.4099998474121094,-0.7875003814697266,-1.512500286102295,-1.9774999618530273,0.9249992370605469,2,0.02674422153206768,-1.7586093499250217,21.290000915527344,2.6296359089560988,21.065000534057614,1.1052530135963186,21.170000076293945,0.02674422153206768
7329,2002-02-28,21.420000076293945,21.549999237060547,21.350000381469727,21.475000381469727,146600.0,-0.00372092668400259,-1.0512735240032864,-0.20000138716456628,52.417795827295215,53.925781956726404,-0.3484682047896186,-0.2825341252688247,-1.0131216466606894,-1.7812198941451385,32.77177289877429,0.1999988555908203,0.2202903968657388,0.2707499504089341,-0.14661367642636236,0.6881135772442306,0.06206813699128588,0.47943176382658237,-0.6933757965087892,84.70595363114953,26.75274672227198,0.2086818134176474,2,-0.30500030517578125,-0.6600008010864258,-1.4312500953674316,-1.8975000381469727,0.9650001525878942,3,0.027310881530765663,1.1818156597007885,21.5,-1.7586093499250217,21.290000915527344,2.6296359089560988,21.065000534057614,0.027310881530765663
7330,2002-03-01,21.61000061035156,21.614999771118164,21.354999542236328,21.450000762939453,167600.0,0.008870239653635315,2.0588591688358315,-2.9090719933415916,54.86240843852911,53.36124812615814,-0.5036421188568063,-0.42667809820965985,-1.152652376056583,-1.9627312892856956,32.86473689711522,0.26000022888183594,0.15756829560105245,0.4177504539489725,-0.0036067964495138938,0.8391077043474588,0.2070718287497293,0.6284290791482157,-0.8339738331298783,99.24255122388179,42.42171307177202,0.21067862519924332,3,-0.4625005722045863,-0.7275009155273402,-1.6162509918212855,-2.0875005722045863,0.75,4,0.02267467641270904,-1.0512735240032864,21.420000076293945,1.1818156597007885,21.5,-1.7586093499250217,21.290000915527344,0.02267467641270904
7331,2002-03-04,21.989999771118164,21.989999771118164,21.614999771118164,21.65999984741211,177400.0,0.017584412310686304,1.272727798167789,2.062501490117586,65.78946487835455,54.122460508321915,-0.8184270446142037,-0.7697466405772566,-1.4844626243573629,-2.330987400287487,32.85793683575634,0.3799991607666051,0.10816615070787705,0.7492496490478509,0.20576891101639205,1.2927303870793097,0.4775092800321197,1.020990018063582,-1.1468551543847632,100.0,38.20071248412046,0.2717403690157301,3,-0.6549997329711914,-0.869999885559082,-1.9850001335144043,-2.4674997329711914,0.7849998474121094,0,0.015688918460454726,2.0588591688358315,21.61000061035156,-1.0512735240032864,21.420000076293945,1.1818156597007885,21.5,0.015688918460454726
7332,2002-03-05,21.9950008392334,22.024999618530273,21.88999938964844,21.899999618530273,279600.0,0.00022742465517455734,-1.3477958005772552,0.2878825535358206,63.20755395994128,54.59678903806501,-0.7187271847516605,-0.7506191334040544,-1.4513452383055885,-2.320025510386202,32.67711908705406,0.13500022888183238,0.10112332829123005,0.7145007133483894,0.07564546857818044,1.3533559581185983,0.3950730909632867,1.033928335733492,-1.0371707070615201,96.36377928362198,35.06002088906516,0.3194276223851039,3,-0.6325006484985352,-0.8550014495849609,-1.928750991821289,-2.472500801086426,0.7999992370605469,1,0.0004545724551812125,1.272727798167789,21.989999771118164,2.0588591688358315,21.61000061035156,-1.0512735240032864,21.420000076293945,0.0004545724551812125
7333,2002-03-06,22.0,22.0,21.82999992370605,21.9950008392334,249600.0,0.00022728622759049522,67.01144601297356,0.052622068743976874,63.396201427415605,56.12446995391756,-0.6467268399196335,-0.7362669638247326,-1.4156088387715648,-2.3095092542700684,31.929942423691315,0.17000007629394887,0.11817305537104517,0.6832498550415025,-0.0319997735973665,1.3984994836803715,0.3256250407220662,1.0408746693609388,-0.9141095294651151,96.2963486241643,35.4015398433493,0.3576248143194352,3,-0.6374998092651367,-0.8000001907348633,-1.804999828338623,-2.4049997329711914,1.1200008392333984,2,0.014772761951793223,-1.3477958005772552,21.9950008392334,1.272727798167789,21.989999771118164,2.0588591688358315,21.61000061035156,0.014772761951793223
7334,2002-03-07,21.84499931335449,22.0,21.799999237060547,22.0,211200.0,-0.007045485756614123,1.5806435734941242,-31.005341472721046,65.4970742839634,57.482466845496724,-0.35505203761534787,-0.5632847814129818,-1.2240576387450481,-2.1379007381480193,31.08770617538694,0.20000076293945312,0.1517296653259521,0.49849920272826864,-0.2536073184840113,1.2506057239405486,0.1224459421221269,0.8745524633344104,-0.6464157450601569,73.13428586882515,7.478754261406522,0.3760532606061405,3,-0.3549995422363246,-0.6449995040893519,-1.5662498474121058,-2.1849994659423793,1.1300010681152415,3,0.026550695442296712,67.01144601297356,22.0,-1.3477958005772552,21.9950008392334,1.272727798167789,21.989999771118164,0.026550695442296712
7335,2002-03-08,21.709999084472656,21.989999771118164,21.649999618530273,21.88999938964844,163000.0,-0.006179914539951592,-1.2666734483679412,1.1612871469882446,62.80372285772744,59.243704012360865,-0.15130935356626196,-0.41697845345305495,-1.0612202747644908,-1.9887453120182101,29.840213383198318,0.3400001525878906,0.16954127222624038,0.3427490234374986,-0.4260878401084973,1.1115858869834945,-0.041669408335501146,0.7271674552104983,-0.41224559015001105,23.170572856092818,-44.235009282321,0.38441843177299867,3,-0.19749927520751953,-0.39749908447265625,-1.4312496185302734,-2.049999237060547,1.2550010681152344,4,0.03109171685280976,1.5806435734941242,21.84499931335449,67.01144601297356,22.0,-1.3477958005772552,21.9950008392334,0.03109171685280976
7336,2002-03-11,21.559999465942386,21.674999237060547,21.489999771118164,21.649999618530273,230600.0,-0.006909241126479504,1.6428610354223434,0.4999999999999704,63.516068598196405,60.7102502802627,0.08525549551402989,-0.2635584725891036,-0.8864868464342095,-1.8275544518763915,29.056012741340965,0.2199993133544922,0.2357437284743078,0.18199939727783487,-0.5915255578652854,0.9555243524209551,-0.20476308029372348,0.5687618748493932,-0.1749764367148252,13.084058839048915,-58.465591997815885,0.3867624775715596,3,0.052500724792476916,-0.20749950408935902,-1.1849994659423864,-1.8349990844726598,1.8199996948242152,0,0.037105805390807545,-1.2666734483679412,21.709999084472656,1.5806435734941242,21.84499931335449,67.01144601297356,22.0,0.037105805390807545
7337,2002-03-12,21.38999938964844,21.600000381469727,21.38500022888184,21.600000381469727,235800.0,-0.007884975904683511,1.0476108300560056,2.3333403975756046,56.092818922085755,60.84256768816764,0.30277175946032386,-0.0737099818749023,-0.6957975112189096,-1.646918710142426,28.624636217095155,0.21500015258788707,0.2606436895546267,-0.003000640869135651,-0.7645529505796311,0.7585516688413598,-0.3837767957243834,0.3777755139861121,0.6350002288818324,0.8128719718890868,-69.79197071774934,0.38077615485524796,3,0.29750061035155895,-0.03749942779541371,-0.9274997711181676,-1.577499389648441,1.735000610351559,1,0.06474989567096934,1.6428610354223434,21.559999465942386,-1.2666734483679412,21.709999084472656,1.5806435734941242,21.84499931335449,0.06474989567096934
7338,2002-03-13,21.190000534057614,21.350000381469727,21.149999618530273,21.350000381469727,289000.0,-0.009350110392598476,1.5000119209403238,0.7619004368716296,59.30471033627869,61.60778041138802,0.5075467636506659,0.1243971479670698,-0.47829631805168304,-1.4331079126580484,27.323598258082193,0.23999977111816762,0.3101934540296831,-0.19774951934814666,-0.963582080594886,0.5680830418985927,-0.5806657999715163,0.18516676127522302,0.8221990966796895,4.70598795004951,-70.63630380066789,0.38291628062337024,3,0.3974990844726598,0.1624994277954137,-0.6687512397766078,-1.3300008773803675,2.109998703002937,2,0.07574325161798345,1.0476108300560056,21.38999938964844,1.6428610354223434,21.559999465942386,-1.2666734483679412,21.709999084472656,0.07574325161798345
7339,2002-03-14,21.274999618530273,21.325000762939453,21.075000762939453,21.075000762939453,184800.0,0.004011282790486348,-1.500014305196601,-1.2499940395298104,52.50595876480129,61.345952669862704,0.446802374809387,0.04028185164387921,-0.5383192856483205,-1.5013453242715755,25.771193443575203,0.25,0.33936253732047206,-0.11200037002563334,-0.8782652954954955,0.6542645554442288,-0.4951328327605644,0.2711320927092977,0.7027120117187486,21.8578221181807,-48.98452947872935,0.3831324627349311,3,0.27500057220458984,0.0775003433227539,-0.591249942779541,-1.297499656677246,2.1800003051757777,3,0.0867215630451128,1.5000119209403238,21.190000534057614,1.0476108300560056,21.38999938964844,1.6428610354223434,21.559999465942386,0.0867215630451128
7340,2002-03-15,21.149999618530273,21.274999618530273,21.125,21.125,222400.0,-0.005875440763398521,-11.000152590218967,0.12499880790028324,52.00943665071053,59.81483842234671,0.5584122173868309,0.18251541653439318,-0.3913762083568102,-1.365569185503027,25.090467713403182,0.14999961853027344,0.33647985318996376,-0.2420003890991218,-1.0002697289839446,0.516268950785701,-0.621135059041535,0.13713428084329138,0.7735493596801746,12.499841053876377,-55.544858422431005,0.3791346699424114,3,0.40000057220458984,0.2025003433227539,-0.4412498474121094,-1.172499656677246,2.300001144409176,4,0.08628845370477012,-1.500014305196601,21.274999618530273,1.5000119209403238,21.190000534057614,1.0476108300560056,21.38999938964844,0.08628845370477012
7341,2002-03-18,21.604999542236328,21.625,21.100000381469727,21.149999618530273,374400.0,0.021512999144804423,1.1212069835814167,18.20027466239414,56.71639605873825,59.09359865554637,0.04811679718729067,-0.23906123468352192,-0.8206277552348595,-1.8079159646443443,25.46566862533122,0.5249996185302734,0.35939036621996223,0.18399953842163086,-0.5593893421238185,0.9273884189670802,-0.18769490185109206,0.5556939786943538,0.26763654305786133,96.36354808952761,29.171495559792575,0.371694440272724,3,-0.06749916076660156,-0.2524995803833008,-0.8949999809265137,-1.619999885559082,1.5400009155273438,0,0.06294842116024357,-11.000152590218967,21.149999618530273,-1.500014305196601,21.274999618530273,1.5000119209403238,21.190000534057614,0.06294842116024357
7342,2002-03-19,21.7450008392334,21.76000022888184,21.540000915527344,21.540000915527344,135800.0,0.006480041655329671,-1.1463355632263392,0.45054935841811605,55.384634732195615,58.2034245782997,-0.146480325364017,-0.324833946002812,-0.9328841963880805,-1.9270565076912902,26.221248926983616,0.21999931335449574,0.36443301640347414,0.27900075912475586,-0.42552266923703996,0.9835241874865517,-0.07326095505614205,0.6312624733056538,0.07977712671950599,97.81030637333335,33.33199848161492,0.35226171418089763,3,-0.20750045776367188,-0.3925008773803711,-0.9487509727478027,-1.7600011825561523,1.5049991607666016,1,0.07518961869080543,1.1212069835814167,21.604999542236328,-11.000152590218967,21.149999618530273,-1.500014305196601,21.274999618530273,0.07518961869080543
7343,2002-03-20,21.56999969482422,21.71999931335449,21.450000762939453,21.71999931335449,133200.0,-0.008047879404696756,2.599989827448211,-0.7317057285609109,53.1645477935525,56.83314385714294,-0.04345944321704209,-0.11683763296086269,-0.7269251725814243,-1.7258530940424883,26.636857587302217,0.2950000762939453,0.29530598605825986,0.0792496681213386,-0.6018272263675541,0.7603265626102313,-0.261288779123106,0.4197881153657832,0.2097916389478769,72.2626741327122,9.915767595677622,0.3405384472444461,3,-0.037499427795410156,-0.2174997329711914,-0.773749828338623,-1.5850000381469727,1.4050006866455114,2,0.07209088211294268,-1.1463355632263392,21.7450008392334,1.1212069835814167,21.604999542236328,-11.000152590218967,21.149999618530273,0.07209088211294268
7344,2002-03-21,21.94499969482422,21.950000762939453,21.540000915527344,21.56999969482422,150200.0,0.017385257547777533,1.129857519370628,-2.5000063578450042,56.555754294706645,56.138925127918405,-0.4501172825783293,-0.4179691171583926,-1.0600074778240582,-2.0757169692396396,27.290209669817973,0.4099998474121094,0.24261223132634768,0.3937497138977051,-0.21588226109485475,1.003381688890265,0.08893372640142516,0.698565701393985,-0.8699989318847656,99.41163930931572,40.00788675030803,0.30481598749628025,3,-0.4324989318847656,-0.5924997329711914,-1.0924997329711914,-1.9600000381469727,1.2399997711181676,3,0.06174525227065342,2.599989827448211,21.56999969482422,-1.1463355632263392,21.7450008392334,1.1212069835814167,21.604999542236328,0.06174525227065342
7345,2002-03-22,21.795000076293945,22.0,21.76000022888184,21.899999618530273,200600.0,-0.00683525270522789,-1.7428664850136948,-0.279998779296875,45.8064595519168,54.17119078944289,-0.32049583948260363,-0.23056654967248846,-0.8692913077378961,-1.901198279467117,27.597492579165877,0.2399997711181605,0.18089713031204013,0.21250009536743164,-0.3786405162146238,0.8036407069494871,-0.08307021042359608,0.5080704011584594,-0.7024993133544939,77.22222104484602,22.00543036462969,0.29557030579102805,3,-0.25749969482421875,-0.44250011444091797,-0.9050002098083496,-1.8100004196166992,1.8250007629394531,4,0.07616425058964138,1.129857519370628,21.94499969482422,2.599989827448211,21.56999969482422,-1.1463355632263392,21.7450008392334,0.07616425058964138
7346,2002-03-25,21.88999938964844,21.88999938964844,21.59499931335449,21.780000686645508,262600.0,0.0043587663694402146,4.36370099356674,-1.0476112624886804,47.82605605158934,53.252661581609956,-0.4065108786209386,-0.2746725950110971,-0.9304960981297228,-1.968801466818995,27.687596970967704,0.2950000762939524,0.12359762572080513,0.2662494659423871,-0.28675065034409286,0.819249582228867,-0.010250592200851116,0.5427495240856253,-0.7611986572265685,79.99986128354402,28.74911921439029,0.27650005814323947,3,-0.3524990081787145,-0.5374994277954137,-0.9699993133544957,-1.899999618530277,1.590000152587887,0,0.0712654827221566,-1.7428664850136948,21.795000076293945,1.129857519370628,21.94499969482422,2.599989827448211,21.56999969482422,0.0712654827221566
7347,2002-03-26,22.104999542236328,22.104999542236328,21.809999465942386,21.809999465942386,163600.0,0.009821843699527877,-1.000000000000024,2.6818504967833596,51.99999128069196,52.441026130989215,-0.5692891382216452,-0.448478188202067,-1.1077007016123837,-2.1525619032495413,27.438508167576448,0.29500007629394176,0.08590853707279322,0.4404996871948228,-0.12882031674515204,1.0098196911347976,0.15583968522483715,0.7251596891648084,-0.9413508391113297,100.0,52.19806554168062,0.2846600019699866,3,-0.5149993896484375,-0.7124996185302734,-1.1937499046325684,-2.114999771118164,1.5950012207031214,1,0.0470482215364989,4.36370099356674,21.88999938964844,-1.7428664850136948,21.795000076293945,1.129857519370628,21.94499969482422,0.0470482215364989
7348,2002-03-27,22.075000762939453,22.075000762939453,21.895000457763672,22.049999237060547,239400.0,-0.001357103818959815,13.399145559963381,0.08475091326415257,54.600032501245565,52.673700990594135,-0.4476235573342038,-0.39336088747898046,-1.0344787993931206,-2.088785631247621,26.926865421490078,0.20999908447265625,0.056151573792110554,0.3817508697509773,-0.21021543741911586,0.9737171769210704,0.08576771616592893,0.6777340233360256,-0.8548710094677752,94.69046863501023,48.023619974231266,0.29598315358504745,3,-0.4725008010864258,-0.6825008392333984,-1.1925010681152344,-1.9225006103515625,1.6349983215332031,2,0.053227596668227184,-1.000000000000024,22.104999542236328,4.36370099356674,21.88999938964844,-1.7428664850136948,21.795000076293945,0.053227596668227184
7349,2002-03-28,22.0049991607666,22.225000381469727,22.0049991607666,22.125,188200.0,-0.003171080396534909,-2.6666613685130733,-4.799740616417455,56.05749776170433,53.123485558482336,-0.2941106933263171,-0.29227034388478756,-0.9268179434661619,-1.9889826108764055,26.395501225885777,0.220001220703125,0.06346385971092161,0.2824993133544922,-0.31042838506515125,0.8754270117741356,-0.01396453585532953,0.5789631625643139,-0.7317772199690431,65.07923052237064,14.802439739444381,0.2964638492098225,3,-0.342498779296875,-0.5424985885620117,-1.1399993896484375,-1.8399991989135742,1.6050014495849574,3,0.04408094786172834,13.399145559963381,22.075000762939453,-1.000000000000024,22.104999542236328,4.36370099356674,21.88999938964844,0.04408094786172834
7350,2002-04-01,22.100000381469727,22.225000381469727,21.924999237060547,22.100000381469727,213200.0,0.004317256274769754,1.4000091552734375,-0.0,61.34455195759585,53.63772510279985,-0.2684088002645595,-0.36752288690698265,-0.9872764356045138,-2.057079725729139,25.556434697214648,0.3000011444091797,0.08319620602644306,0.35300054550170756,-0.26049179562795644,0.9664928866313716,0.046254374936875564,0.6597467160665396,-0.7506361654183955,80.15876379797892,24.137292509961,0.3067461705648323,4,-0.2624998092651367,-0.6374998092651367,-1.236250400543213,-1.9350004196166992,1.6099987030029297,0,0.04909498035042592,-2.6666613685130733,22.0049991607666,13.399145559963381,22.075000762939453,-1.000000000000024,22.104999542236328,0.04909498035042592
7351,2002-04-02,22.334999084472656,22.405000686645508,22.030000686645508,22.030000686645508,210400.0,0.010633425291701304,-1.4590293107868948,100.0,69.32514954551255,55.186671193168394,-0.43467844190707083,-0.6064424991105959,-1.1841283457976601,-2.2664087727344224,24.02755822742988,0.375,0.12958924304652086,0.5707492828369141,-0.08915724506021405,1.2306558107340422,0.24079601888835,0.9007025467854781,-0.9155839751878538,88.23504898189458,24.18783337829217,0.3299532639485636,4,-0.4074983596801758,-0.654998779296875,-1.4712491035461426,-2.129999160766605,1.4550018310546875,1,0.05753310084772201,1.4000091552734375,22.100000381469727,-2.6666613685130733,22.0049991607666,13.399145559963381,22.075000762939453,0.05753310084772201
7352,2002-04-03,22.0049991607666,22.32999992370605,21.98500061035156,22.32999992370605,139800.0,-0.014775013979538176,1.1230677136519356,-1.0655818694616128,65.82521136379465,56.59341158986196,-0.07143098373587975,-0.2905518653643355,-0.8119373710008944,-1.9168683052218114,22.281664960085514,0.3499984741210973,0.18552914786665298,0.24024944305419993,-0.42040783503112067,0.9009067211395205,-0.09007919598846215,0.570578082096862,-0.4870254937457297,21.568363458208513,-47.92028467175275,0.3303286390426606,4,-0.03249835968017578,-0.30249881744384766,-1.141249179840088,-1.797499656677246,1.625,2,0.06703024029646643,-1.4590293107868948,22.334999084472656,1.4000091552734375,22.100000381469727,-2.6666613685130733,22.0049991607666,0.06703024029646643
7353,2002-04-04,22.325000762939453,22.325000762939453,21.989999771118164,22.049999237060547,181200.0,0.0145422228755816,1.4363573311138855,-0.8461565548082771,68.6832725720193,57.94091362067448,-0.30516430474777323,-0.6165686083643749,-1.0780672669254798,-2.2136734999140657,20.750985354166072,0.33500099182128906,0.20648091616182995,0.5440010070800767,-0.15584566022112156,1.243847674381275,0.19407767342947935,0.8939243407306741,-0.7183243939561166,83.33339956051641,7.496745549947192,0.3499233336505984,4,-0.3250007629394531,-0.5850000381469727,-1.460000991821289,-2.1175012588500977,0.9200000762939453,3,0.061590143471912384,1.1230677136519356,22.0049991607666,-1.4590293107868948,22.334999084472656,1.4000091552734375,22.100000381469727,0.061590143471912384
7354,2002-04-05,22.424999237060547,22.489999771118164,22.375,22.375,125200.0,0.004479214813156718,-3.600061036087587,0.18181439866833124,72.89046346830413,60.95024738916196,-0.368685733693102,-0.7071425841806516,-1.1296584195951596,-2.2844692502789528,19.440207524770276,0.16499900817871094,0.22734251577739428,0.6149994850158684,-0.14176646532568782,1.3717654353574247,0.23661650984509208,0.9933824601866448,-0.7384904363109932,88.49549157222768,4.45518743889933,0.3783829751707776,4,-0.38249969482421875,-0.6424989700317383,-1.5237493515014648,-2.1949996948242188,0.9150009155273438,4,0.057302113316840764,1.4363573311138855,22.325000762939453,1.1230677136519356,22.0049991607666,-1.4590293107868948,22.334999084472656,0.057302113316840764
7355,2002-04-08,22.38500022888184,22.40999984741211,22.239999771118164,22.399999618530273,224000.0,-0.0017836793551637697,8.71433242506812,-0.2999923704889806,66.45570486164493,63.02020836805703,-0.26395121516941344,-0.6471616469038857,-1.0434590216084736,-2.213926268126386,18.604096993237867,0.1849994659423828,0.27081491218280007,0.5412504196167021,-0.2558685941061931,1.3383694333395972,0.14269091275525625,0.9398099264781479,-0.6020725116880534,79.20797688516316,-3.138294041604908,0.3985595068614468,4,-0.23500061035156605,-0.6024999618530309,-1.4475007057189977,-2.130001068115238,1.1000003814697195,0,0.054724162115003416,-3.600061036087587,22.424999237060547,1.4363573311138855,22.325000762939453,1.1230677136519356,22.0049991607666,0.054724162115003416
7356,2002-04-09,22.36000061035156,22.405000686645508,22.26000022888184,22.26000022888184,124200.0,-0.0011168022459085991,-1.899998092658778,-6.666963377417178,63.63636363636354,64.31313862979832,-0.18469317984986944,-0.5893723698203672,-0.9761103098327766,-2.1578986084443663,18.46665728659421,0.14500045776366832,0.2779529129725553,0.47625074386596467,-0.3409517331914884,1.2934532209234177,0.06764950533723635,0.884851982394693,-0.49222424668684894,74.25754914735657,-5.879292872150614,0.4086012385287271,4,-0.16750049591064098,-0.5775003433227504,-1.3450007438659632,-2.072501182556149,1.1350002288818395,1,0.06037560095128591,8.71433242506812,22.38500022888184,-3.600061036087587,22.424999237060547,1.4363573311138855,22.325000762939453,0.06037560095128591
7357,2002-04-10,22.774999618530273,22.774999618530273,22.28499984741211,22.28499984741211,160600.0,0.018559883580083314,1.0,4.899979019245422,74.14832386283274,66.48517100330798,-0.5527897543226814,-0.9436731086269248,-1.3520913320245889,-2.5363471348376905,19.096889687801795,0.48999977111816406,0.3432889245990367,0.8219997406005852,-0.05180257063940985,1.6958020518405803,0.38509858498058946,1.258900896220581,-0.8325564459711501,100.0,18.087747075003236,0.436901155619997,4,-0.4250001907348633,-0.8499994277954102,-1.547499656677246,-2.2775001525878906,0.3549995422363281,2,0.0445664682326159,-1.899998092658778,22.36000061035156,8.71433242506812,22.38500022888184,-3.600061036087587,22.424999237060547,0.0445664682326159
7358,2002-04-11,22.795000076293945,22.895000457763672,22.709999084472656,22.75,181600.0,0.000878175986769314,-1.9599768069945223,0.09183693329336982,69.85984536197324,68.01876518111565,-0.5139668879392367,-0.8825127012295582,-1.327201254520098,-2.517313847829435,20.7796271674542,0.18500137329101562,0.4026319719527258,0.7617502212524414,-0.11181054211202479,1.6353109846169076,0.3249698395702083,1.1985306029346745,-0.7359990012988611,84.7327821926624,4.826131139496425,0.4367803816822326,4,-0.38500022888183594,-0.8099994659423828,-1.543750286102295,-2.1575002670288086,0.2700004577636683,3,0.03663079981039474,1.0,22.774999618530273,-1.899998092658778,22.36000061035156,8.71433242506812,22.38500022888184,0.03663079981039474
7359,2002-04-12,23.1200008392334,23.1200008392334,22.625,22.774999618530273,485400.0,0.01425754603429219,1.869559929234852,7.6666807951511045,78.6177440377811,69.93800874558069,-0.742224558479613,-1.1196062789424417,-1.6100241064342171,-2.8013938967560783,22.97883227834842,0.49500083923339844,0.44612251485580146,0.994500923156739,0.06990738630078397,1.919094460012694,0.5322041547287633,1.4567976915847147,-0.9272398629953393,100.0,18.937778056463245,0.46229676842797734,4,-0.567500114440918,-1.0225000381469727,-1.8387508392333984,-2.3700008392333984,0.154998779296875,4,0.005406574198210334,-1.9599768069945223,22.795000076293945,1.0,22.774999618530273,-1.899998092658778,22.36000061035156,0.005406574198210334
7360,2002-04-15,22.97500038146973,23.22500038146973,22.8799991607666,23.10000038146973,222200.0,-0.006271645869389886,-1.190466963766685,-0.36231755860238835,72.9387124064774,70.33951573013235,-0.5141175643955371,-0.875772354833547,-1.4234998759260513,-2.6151819374863052,25.362335736295748,0.34500122070312855,0.48552505983803584,0.7582504272460966,-0.12004535806275385,1.636546212554947,0.31910253459167137,1.1973983199005218,-0.6153362298925096,74.0932683451332,-6.809903632299836,0.43914789265442516,4,-0.3699998855590856,-0.8249998092651403,-1.6300005912780797,-2.18750095367432,0.15499877929687145,0,0.015886823288697283,1.869559929234852,23.1200008392334,-1.9599768069945223,22.795000076293945,1.0,22.774999618530273,0.015886823288697283
7361,2002-04-16,22.96500015258789,23.125,22.8799991607666,23.024999618530273,263400.0,-0.0004352656677170108,-1.130428653171569,0.4799957275390625,69.9074229422267,70.79309479440255,-0.4529904835401162,-0.7996591232544503,-1.3799402010448318,-2.5629713005262857,26.748990896829948,0.24500083923339844,0.5313294849381549,0.6802501678466797,-0.20914066692215982,1.5696410026155192,0.23555475046225993,1.1249455852310994,-0.4322687550321689,72.34041689747573,-5.8932029725078365,0.44469541738442037,4,-0.3575000762939453,-0.8149995803833008,-1.5525002479553223,-2.1775007247924805,0.19000053405762074,1,0.022643172406209278,-1.190466963766685,22.97500038146973,1.869559929234852,23.1200008392334,-1.9599768069945223,22.795000076293945,0.022643172406209278
7362,2002-04-17,23.3799991607666,23.38500022888184,22.92499923706055,23.0049991607666,364000.0,0.018070934266113836,1.3896022828606658,-6.250055631496964,75.63847463076497,71.56589502315208,-0.7291077625870486,-1.1445704364003788,-1.7616683510494013,-2.935872087226251,27.993215324062316,0.46000099182128906,0.5710372259028702,1.0134992599487305,0.03672617176514947,1.9902723481323115,0.5251127158569417,1.5018858040405192,-0.7088139664280781,99.34196491985328,22.23206969745341,0.4883865440917902,4,-0.5674991607666016,-1.149998664855957,-1.8974990844726562,-2.5299997329711914,-0.0999984741210902,2,0.004918805927922376,-1.130428653171569,22.96500015258789,-1.190466963766685,22.97500038146973,1.869559929234852,23.1200008392334,0.004918805927922376
7363,2002-04-18,23.125,23.334999084472656,22.98500061035156,23.32500076293945,373200.0,-0.010906722408891678,2.181841826914773,-0.5333353678385322,70.512853654532,71.30171615495519,-0.38967307379338934,-0.8085565155570045,-1.478093278802998,-2.637035853902354,29.665726314127884,0.3949985504150426,0.5665337438691509,0.6807500839233391,-0.2764294831716967,1.637929651018375,0.202160300375823,1.1593398674708553,-0.3110517987528141,65.78945387103786,-12.311739857155189,0.4785897835475173,4,-0.3125,-0.8949995040893555,-1.6050000190734863,-2.27500057220459,0.0049991607666015625,3,0.00021617992504219252,1.3896022828606658,23.3799991607666,-1.130428653171569,22.96500015258789,-1.190466963766685,22.97500038146973,0.00021617992504219252
7364,2002-04-19,23.29999923706055,23.29999923706055,23.084999084472656,23.125,179400.0,0.00756753457559145,1.4571553133514394,-0.874992847469945,71.3523258489581,71.84578515354553,-0.4777403185030735,-0.9242230869609394,-1.6210879888383083,-2.769609455403394,30.81179589599632,0.21500015258789418,0.6041896549179206,0.7879993438720732,-0.21128148872451646,1.7872801764686628,0.28835892757377835,1.287639760170368,-0.375,83.16815603211904,5.107168659019678,0.4996404162982947,4,-0.47749900817871094,-1.069998741149906,-1.8299994468689,-2.4499998092651403,-0.5799999237060618,4,-0.010085781575011943,2.181841826914773,23.125,1.3896022828606658,23.3799991607666,-1.130428653171569,22.96500015258789,-0.010085781575011943
7365,2002-04-22,23.45499992370605,23.520000457763672,23.20000076293945,23.25,161800.0,0.006652390202612546,-1.0983696773749485,1.171433242506768,70.51285365453197,72.60983960000868,-0.5196462729558853,-0.9997415367707703,-1.7430738718296759,-2.8782977302673842,32.01924611983147,0.3199996948242223,0.6133768136985864,0.8600000381469677,-0.16398091478392374,1.883980991077859,0.348009561681522,1.3719905146124134,-0.4699993133544922,89.84368713585306,12.529756366318367,0.5119904764654452,4,-0.5524997711181605,-1.144999504089352,-2.003749847412106,-2.605000495910641,-0.6499996185302699,0,-0.007674282914571728,1.4571553133514394,23.29999923706055,2.181841826914773,23.125,1.3896022828606658,23.3799991607666,-0.007674282914571728
7366,2002-04-23,23.45000076293945,23.5,23.270000457763672,23.399999618530273,207000.0,-0.0002131383834091949,2.0666683620919852,0.24390811228238624,80.0416524243185,73.26465388461821,-0.3841702038996466,-0.918996029377503,-1.7060491758208265,-2.8253475369626138,33.961783305863534,0.22999954223632812,0.6056036335846429,0.7770008087158153,-0.2584620980572083,1.812463715488839,0.2592693553293053,1.2947322621023254,-0.3650016784667933,88.23536954403176,3.710133736766224,0.5177314533865117,4,-0.37750053405761363,-1.1400003433227504,-1.9987506866455043,-2.6000013351440394,-0.6550006866455043,1,-0.013646123316063186,-1.0983696773749485,23.45499992370605,1.4571553133514394,23.29999923706055,2.181841826914773,23.125,-0.013646123316063186
7367,2002-04-24,23.145000457763672,23.420000076293945,23.07500076293945,23.35000038146973,287000.0,-0.013006409179218581,1.0000000000000207,-4.099904634751459,67.15483709297185,72.96409741028472,-0.02365321030541878,-0.5608411756272069,-1.3636865256107065,-2.472724901940232,35.08367823298914,0.375,0.6287877318756436,0.42000045776367045,-0.5996951842164506,1.4396960997437915,-0.08984736322639009,0.929848278753731,0.375,29.90652206464356,-52.50700257800832,0.5098478209900608,4,-0.07250022888183594,-0.6599998474121094,-1.700000286102295,-2.2950010299682617,-0.37000083923339844,2,0.0004320686404861718,2.0666683620919852,23.45000076293945,-1.0983696773749485,23.45499992370605,1.4571553133514394,23.29999923706055,0.0004320686404861718
7368,2002-04-25,23.25,23.25,22.92499923706055,23.09499931335449,207800.0,0.004536597112103635,3.193539654217637,-0.7561011918607398,67.22342211476283,71.69806164106048,-0.06406020421480818,-0.6042810561206764,-1.4359420597062567,-2.534037736190772,36.01115993416283,0.3250007629394496,0.6727101991962634,0.4662500381469741,-0.5309086666648071,1.4634087429587552,-0.0323293142589165,0.9648293905528647,0.2611004638671872,54.621864902292394,-25.90606717375173,0.49857935240589046,4,-0.05000019073486328,-0.7649993896484375,-1.804999828338623,-2.2875003814697266,-0.9400005340576136,3,0.0012903521137854757,1.0000000000000207,23.145000457763672,2.0666683620919852,23.45000076293945,-1.0983696773749485,23.45499992370605,0.0012903521137854757
7369,2002-04-26,22.97500038146973,23.1200008392334,22.95000076293945,23.11000061035156,177200.0,-0.011827940581947138,1.1935396542177288,-0.8709653602411205,61.21674465289119,70.3956207795509,0.21032610372211025,-0.2665515974570951,-1.1305576795631573,-2.2137127641085144,36.61422640855457,0.2999992370605504,0.6463769021036896,0.14275035858154794,-0.7870062407685623,1.0725069579316582,-0.32212794109350895,0.6076286582566048,0.512656033325193,8.40353644150387,-69.30507953246253,0.4648782996750555,4,0.2249994277954066,-0.4449996948242223,-1.5325002670288121,-2.0125007629394567,-0.7550010681152415,4,0.006746410303517747,3.193539654217637,23.25,1.0000000000000207,23.145000457763672,2.0666683620919852,23.45000076293945,0.006746410303517747
7370,2002-04-29,23.184999465942386,23.190000534057614,22.92499923706055,22.92499923706055,201200.0,0.009140329966742078,-1.0384697208670546,-1.925924356094423,64.65363795838266,69.81186689245712,0.03715531140736417,-0.412232911025761,-1.2993681715770613,-2.3803776455532564,37.65035985723749,0.2650012969970632,0.647348641603454,0.29849948883056854,-0.5763546425559092,1.1733536202170463,-0.13892757686267032,0.7359265545238074,0.2801506617431606,45.21737111316064,-31.567568912194346,0.4374270656932394,4,0.03750038146972301,-0.6274995803833043,-1.7524991035461461,-2.222499847412113,-1.274999618530277,0,-0.020056077778693115,1.1935396542177288,22.97500038146973,3.193539654217637,23.25,1.0000000000000207,23.145000457763672,-0.020056077778693115
7371,2002-04-30,23.6200008392334,23.6200008392334,23.15999984741211,23.15999984741211,242600.0,0.01876219035199922,1.0,1.7692330264460991,64.90302457823032,68.61903910884214,-0.32985061115847714,-0.7863455010560862,-1.6864710431654188,-2.769155189007357,38.602066223682996,0.46000099182128906,0.6063019439367423,0.6692507743835456,-0.22362336926521564,1.562124918032307,0.222813702559165,1.1156878462079263,-0.695001602172848,100.0,25.07131294188298,0.4464370718243807,4,-0.3475008010864258,-1.0125007629394531,-2.1750006675720215,-2.657501220703125,-2.4200000762939453,1,-0.034504678454705284,-1.0384697208670546,23.184999465942386,1.1935396542177288,22.97500038146973,3.193539654217637,23.25,-0.034504678454705284
7372,2002-05-01,23.479999542236328,23.59000015258789,23.19499969482422,23.54999923706055,210400.0,-0.005927235056000679,4.2666191953613755,-0.15217292151278072,61.59051579742994,67.62766823583081,-0.19464110405111867,-0.5588263417345303,-1.4934076727885142,-2.5830353919502897,39.80160813992294,0.4250011444091797,0.5883586080259491,0.455499458312989,-0.3476121290515657,1.2586110456775437,0.05394366463071165,0.8570552519952663,-0.5550003051757777,79.85597492734243,5.9126693840816245,0.40155579368227673,5,-0.20749950408935547,-0.7649993896484375,-2.034999370574951,-2.5149993896484375,-2.3599987030029297,2,-0.029173742729857843,1.0,23.6200008392334,-1.0384697208670546,23.184999465942386,1.1935396542177288,22.97500038146973,-0.029173742729857843
7373,2002-05-02,23.70000076293945,23.71500015258789,23.354999542236328,23.40500068664551,144600.0,0.00936972849200357,1.2153961723779734,-4.2143051771114015,60.175435896028766,66.38579157439422,-0.3626359881395196,-0.7067707936724865,-1.6641111302839882,-2.755649637531725,41.143799581324316,0.3600006103515625,0.5929049331968237,0.606750679016109,-0.17946807595180303,1.392969433984021,0.213641301532153,0.999860056500065,-0.7611014938354437,98.10134528281797,26.31993842458779,0.39310937748395536,5,-0.3800010681152308,-0.8950004577636683,-2.208750724792477,-2.685001373291012,-2.29000091552734,3,-0.03902958289586367,4.2666191953613755,23.479999542236328,1.0,23.6200008392334,-1.0384697208670546,23.184999465942386,-0.03902958289586367
7374,2002-05-03,23.709999084472656,23.85000038146973,23.649999618530273,23.739999771118164,237200.0,0.00042187009330563185,-1.6666836209199003,-0.10169721656483612,63.53589646497465,65.61057410888785,-0.34459783614284945,-0.6488299904297747,-1.6127181960619268,-2.7251464888529284,42.219754765742856,0.20000076293945668,0.5399590666491072,0.5524990081787102,-0.21354669275343596,1.3185447091108564,0.16947615771263713,0.9355218586447833,-0.7400557800292944,84.86474337429107,12.82323212492291,0.38302285046607376,5,-0.322499275207516,-0.8224992752075195,-2.2124991416931152,-2.6949996948242188,-2.384998321533203,4,-0.059046801880608624,1.2153961723779734,23.70000076293945,4.2666191953613755,23.479999542236328,1.0,23.6200008392334,-0.059046801880608624
7375,2002-05-06,23.61000061035156,23.899999618530273,23.604999542236328,23.70000076293945,244600.0,-0.004217565499046505,-4.899866488651955,2.999936423167398,61.49734874808412,63.550095922639585,-0.24618979125061813,-0.47679768862497696,-1.465248180949171,-2.585375699612495,43.998769650170665,0.2950000762939453,0.5149446861532603,0.3912505149841259,-0.30767994582079794,1.0901809757890497,0.04178528458166397,0.7407157453865878,-0.5872538812866139,60.81093271954444,-10.730407234797156,0.34946523040246186,5,-0.1975011825561488,-0.6975011825561488,-2.0475001335144007,-2.5350008010864222,-2.090000152587887,0,-0.05887341215855957,-1.6666836209199003,23.709999084472656,1.2153961723779734,23.70000076293945,4.2666191953613755,23.479999542236328,-0.05887341215855957
7376,2002-05-07,23.709999084472656,23.739999771118164,23.5,23.73500061035156,2173200.0,0.00423542869699256,12.71433242506812,0.27779426100958204,56.626515253068824,62.38028238487259,-0.3413227314861551,-0.49589686691533075,-1.5122493957754273,-2.639107910166821,45.67822344481417,0.23999977111816406,0.47473728870336274,0.42374906539917134,-0.18029748129459122,1.027795612092934,0.12172579205228828,0.7257723387460544,-0.617072124250484,73.04956672068568,4.817248770500356,0.30202327334688195,5,-0.2974996566772461,-0.7674989700317383,-2.0599985122680664,-2.6349992752075195,-2.4199981689453125,1,-0.07591730521151052,-4.899866488651955,23.61000061035156,-1.6666836209199003,23.709999084472656,1.2153961723779734,23.70000076293945,-0.07591730521151052
7377,2002-05-08,23.790000915527344,23.809999465942386,23.20000076293945,23.5,446000.0,0.0033741811110856723,2.696984059093447,-11.59932865425859,64.36287926599584,62.06244429056513,-0.35784022923449754,-0.5227606812367149,-1.5444851951335181,-2.6717488915225474,46.04082136536303,0.6099987030029368,0.42902304171736105,0.4530008316040046,-0.14065327771827896,1.0466549409262882,0.15617377694286105,0.7498278862651482,-0.6325081426405248,84.28587388045273,15.094158931624236,0.2968270546611422,5,-0.3775014877319336,-0.8475008010864258,-1.986250400543213,-2.6250009536743164,-2.2800006866455043,2,-0.10886927502795685,12.71433242506812,23.709999084472656,-4.899866488651955,23.61000061035156,-1.6666836209199003,23.709999084472656,-0.10886927502795685
7378,2002-05-09,23.6299991607666,23.85000038146973,23.6299991607666,23.75,282000.0,-0.006725588423845408,-2.6666613685131324,-0.413794691010497,57.17390781539855,61.6132401975104,-0.15451599482973677,-0.3130454491658412,-1.3443617448623613,-2.464117349850291,46.202928872151475,0.22000122070312855,0.3577837903959882,0.2512491226196296,-0.29767192134410436,0.8001701665833636,-0.02321139936223915,0.5257096446014984,-0.429998397827152,61.42844297427003,-5.7476846085315145,0.2744605219818675,5,-0.2174997329711914,-0.6849994659423828,-1.7924985885620117,-2.464999198913574,-1.779998779296875,3,-0.1062208383697536,2.696984059093447,23.790000915527344,12.71433242506812,23.709999084472656,-4.899866488651955,23.61000061035156,-0.1062208383697536
7379,2002-05-10,23.2450008392334,23.684999465942386,23.170000076293945,23.6299991607666,252000.0,-0.016292777621948584,1.08081010473099,3.208296908527378,45.849818462540625,59.52392692019461,0.3048699315761638,0.08621816572578211,-0.920309188276569,-2.0326057707472316,45.31976150673377,0.514999389648441,0.33786423881247885,-0.13999919891357493,-0.6792773586938949,0.3992789608667451,-0.4096382788037367,0.12963988097658685,0.654998779296875,10.274083557599353,-51.80263039779416,0.2696390798901605,5,0.28499889373779297,-0.1750011444091797,-1.3750004768371582,-2.080000877380371,-1.1700000762939453,4,-0.07894174771222795,-2.6666613685131324,23.6299991607666,2.696984059093447,23.790000915527344,12.71433242506812,23.709999084472656,-0.07894174771222795
7380,2002-05-13,23.34000015258789,23.3700008392334,23.11000061035156,23.21999931335449,240600.0,0.004086870721645708,1.8888559227745618,-0.3116918503839577,47.90075085503132,57.63478539539473,0.26168907784214923,0.02104475176614784,-0.9804703747582479,-2.0842984830475046,44.13179867824818,0.2600002288818395,0.312506600761278,-0.06324987411499094,-0.5676856640417292,0.44118591581174726,-0.31546776907836005,0.18896802084837816,0.545399475097657,31.081028834480932,-26.54307833487367,0.25221789496336866,5,0.16499996185302734,-0.2700004577636719,-1.4275002479553223,-2.132500648498535,-1.614999771118164,0,-0.08633244972044352,1.08081010473099,23.2450008392334,-2.6666613685131324,23.6299991607666,2.696984059093447,23.790000915527344,-0.08633244972044352
7381,2002-05-14,23.48500061035156,23.55500030517578,23.21999931335449,23.375,202600.0,0.00621253028344948,1.680007934570341,0.9166653421282116,56.910574778949005,57.11479194889685,0.10675098980435749,-0.08748660614775972,-1.1004798839164955,-2.1885416240403295,43.058900957939535,0.3350009918212926,0.32798886639259806,0.055750560760493784,-0.4053154000912542,0.5168165216122418,-0.17478241966538022,0.2862835411863678,0.3693830566406291,50.67569134965528,-10.022639150558469,0.23053298042587467,5,0.01999950408935902,-0.40500068664550426,-1.518750667572018,-2.255001068115231,-1.8900012969970703,1,-0.08367043225546134,1.8888559227745618,23.34000015258789,1.08081010473099,23.2450008392334,-2.6666613685131324,23.6299991607666,-0.08367043225546134
7382,2002-05-15,23.4950008392334,23.559999465942386,23.364999771118164,23.42499923706055,264800.0,0.00042581343929937177,-1.0526225969984815,0.6363746705506887,55.17972226097855,56.55971265611349,0.1107489061501461,-0.09320828432364436,-1.0850189254758078,-2.162821294778915,41.4881884943638,0.1949996948242223,0.3165735301913202,0.06000070571899485,-0.40134740881008213,0.5213488202480718,-0.17067335154554186,0.29067476298353156,0.32960750549316487,52.0270740489673,-9.049936426947525,0.23067405726453794,5,0.009999275207519531,-0.40250110626220703,-1.5075006484985352,-2.1750011444091797,-1.3400001525878906,2,-0.09384974866755524,1.680007934570341,23.48500061035156,1.8888559227745618,23.34000015258789,1.08081010473099,23.2450008392334,-0.09384974866755524
7383,2002-05-16,23.1299991607666,23.524999618530273,23.10000038146973,23.4950008392334,195800.0,-0.015535291144033292,-1.0000000000000167,-5.214190349037076,53.156795594532866,55.40647922606442,0.4318014396620349,0.2868964520510673,-0.6984336191037279,-1.7629806849090173,39.519715071802764,0.4249992370605433,0.2617657998539116,-0.3052509307861335,-0.7658967370009186,0.1553948754286516,-0.5355738338935261,-0.07492802767874096,0.6660248745849628,5.128004486351232,-60.02541542347568,0.23032290310739176,5,0.37000083923339844,0.13250064849853516,-0.9924993515014648,-1.6174993515014648,-1.4349994659423828,3,-0.07003886686829741,-1.0526225969984815,23.4950008392334,1.680007934570341,23.48500061035156,1.8888559227745618,23.34000015258789,-0.07003886686829741
7384,2002-05-17,23.065000534057614,23.1299991607666,22.649999618530273,23.1299991607666,305600.0,-0.0028101439285497243,13.76952872821175,0.1780776104428261,47.40262206611133,53.840398483622984,0.4421858781371242,0.3514035167803904,-0.6071647466528702,-1.6647641198910428,37.73180110271927,0.4799995422363281,0.22292108750762907,-0.3584996223449757,-0.8449377778524791,0.1279385331625278,-0.6017187000987292,-0.11528054459122217,0.6892620820610418,45.60450385871308,-21.158974619829827,0.24321907775375204,5,0.18499946594238637,0.19749927520752308,-0.8675003051757777,-1.490000724792477,-1.5400009155273402,4,-0.0526772219577375,-1.0000000000000167,23.1299991607666,-1.0526225969984815,23.4950008392334,1.680007934570341,23.48500061035156,-0.0526772219577375
7385,2002-05-20,23.274999618530273,23.415000915527344,22.80500030517578,23.22500038146973,196000.0,0.009104664192943535,2.6969528829703613,-0.7692352837606874,41.72658579870836,52.184850766471826,0.20078415176792674,0.1341033843556687,-0.7835596153888531,-1.8438988309348971,35.19947003632149,0.6100006103515625,0.1762370580180388,-0.13950052261352397,-0.6301274137166786,0.35112636848963064,-0.38481396816510127,0.10581292293805333,0.39092195778131256,68.68133019773522,5.869152668174223,0.2453134455515773,5,-0.024999618530273438,0.0,-0.9499988555908203,-1.5274991989135742,-1.9149990081787145,0,-0.05155741676727876,13.76952872821175,23.065000534057614,-1.0000000000000167,23.1299991607666,-1.0526225969984815,23.4950008392334,-0.05155741676727876
7386,2002-05-21,23.1299991607666,23.420000076293945,23.084999084472656,23.34000015258789,135800.0,-0.006229880134916543,-1.2333314259919765,-4.20008392462073,41.62677810215919,49.658617303823306,0.2848103724798996,0.26762203849254007,-0.6011113378765351,-1.6695218495115896,32.52544760106929,0.33500099182128906,0.11142527839704286,-0.2685009002685561,-0.7748719951485619,0.23787019461144965,-0.5216864477085572,-0.015315352828555007,0.45464865892247985,52.747211288152016,-7.582326192361052,0.25318554744000277,5,0.12000083923339844,0.14500045776367188,-0.7524986267089844,-1.3299989700317383,-1.7749996185302734,1,-0.06074357242866013,2.6969528829703613,23.274999618530273,13.76952872821175,23.065000534057614,-1.0000000000000167,23.1299991607666,-0.06074357242866013
7387,2002-05-22,23.15500068664551,23.21999931335449,22.979999542236328,23.0049991607666,295600.0,0.0010809133932576653,-1.3999885559518233,-0.7142896068155772,35.620039757429694,47.2637430751601,0.17909528265634833,0.2565621952523536,-0.5821219821242032,-1.6659806339418246,30.8514496787196,0.2399997711181605,0.05578426498277267,-0.24399938583373526,-0.7493352102760653,0.2613364386085948,-0.49666729805490206,0.008668526387431541,0.35487527695086385,57.71440778459862,2.073408990611938,0.2526679122211654,5,0.01249885559081676,0.11999893188476207,-0.7762503623962438,-1.2425003051757848,-1.880001068115238,2,-0.06737211518161357,-1.2333314259919765,23.1299991607666,2.6969528829703613,23.274999618530273,13.76952872821175,23.065000534057614,-0.06737211518161357
7388,2002-05-23,23.28000068664551,23.309999465942386,22.899999618530273,23.170000076293945,291800.0,0.00539840191290053,3.8235795709539735,0.7333299425258188,39.30352366013536,46.53637698600397,-0.0008639253696358651,0.14116248573838774,-0.6543240455622801,-1.7620599221549398,29.724505283336793,0.4099998474121129,0.011040060118290285,-0.12049942016601278,-0.6241482605776376,0.38314942024561205,-0.3723238403718234,0.13132500003979786,0.1610851693455757,81.81827189362497,28.639821070190045,0.2518244202058121,5,-0.17500114440918324,-0.005001068115237928,-0.7587504386901891,-1.2475004196167028,-1.5450000762939524,3,-0.04832474084269922,-1.3999885559518233,23.15500068664551,-1.2333314259919765,23.1299991607666,2.6969528829703613,23.274999618530273,-0.04832474084269922
7389,2002-05-24,23.1299991607666,23.270000457763672,23.020000457763672,23.239999771118164,189000.0,-0.006443364323651335,1.9411421519129362,-0.9999999999999677,38.349497932937545,45.475126661326875,0.1465169018197514,0.31976609496875597,-0.4549192286590653,-1.5806825604817085,28.536659412495634,0.2600002288818395,-0.0695260754745135,-0.2782508850097649,-0.7585610365826732,0.20205926656314332,-0.518405960796219,-0.038095809223310795,0.24779979622762127,52.84536203971628,0.6062463399749518,0.24015507578645484,5,-0.024999618530273438,0.14500045776367188,-0.6087489128112793,-1.097498893737793,-1.689998626708988,4,-0.0620406190233006,3.8235795709539735,23.28000068664551,-1.3999885559518233,23.15500068664551,-1.2333314259919765,23.1299991607666,-0.0620406190233006
7390,2002-05-28,22.71999931335449,23.125,22.53499984741211,23.125,384000.0,-0.017725891149514617,1.913576060695969,3.6818039950062746,29.113969892923194,42.386615007324004,0.5132997734471978,0.7306014289344098,0.004768004706516393,-1.142410345898913,27.55188081022677,0.5949993133544922,-0.13381427497631293,-0.6650007247924847,-1.228607855650523,-0.10139359393444636,-0.9468042902215039,-0.38319715936346554,0.5995756965626171,20.90388905052816,-27.517159652758448,0.2818035654290198,5,0.32750034332275746,0.49750041961670277,-0.1937489509582484,-0.68749904632568,-1.7249984741210902,1,-0.0525968191434677,1.9411421519129362,23.1299991607666,3.8235795709539735,23.28000068664551,-1.3999885559518233,23.15500068664551,-0.0525968191434677
7391,2002-05-29,22.80500030517578,22.815000534057614,22.71500015258789,22.72500038146973,332200.0,0.0037412409502728394,1.000000000000071,-0.19753034092031896,29.263178352471215,39.50699901748986,0.359502408524925,0.612832245473534,-0.043201687588325655,-1.1993156876692481,25.63945760974815,0.10000038146972301,-0.13758368233845886,-0.5392497062683113,-1.1474073659675064,0.06890795343088385,-0.8433285361179088,-0.2351708764187137,0.4650001525878906,34.838785892011856,-8.67193907636964,0.30407882984959694,5,0.22499942779541016,0.41249942779541016,-0.19875001907348633,-0.7049999237060547,-1.7150001525878906,2,-0.06336328329257979,1.913576060695969,22.71999931335449,1.9411421519129362,23.1299991607666,3.8235795709539735,23.28000068664551,-0.06336328329257979
7392,2002-05-30,22.795000076293945,22.93000030517578,22.649999618530273,22.795000076293945,181400.0,-0.0004385103594831685,1.0740756439056782,0.0,31.235994932030067,37.071354499433994,0.2902927044192758,0.5996259079433699,-3.62083032747762e-05,-1.1610725797895256,23.491482131749024,0.2800006866455078,-0.15686529346317002,-0.5149999618530288,-1.166573135548223,0.13657321184216542,-0.8407865487006276,-0.1892133750054299,0.40150032043457173,33.54843314309044,-7.377914574205107,0.32578658684759776,5,0.18249988555908203,0.4224996566772461,-0.10374975204467773,-0.6949996948242188,-1.9500007629394567,3,-0.06317177140767682,1.000000000000071,22.80500030517578,1.913576060695969,22.71999931335449,1.9411421519129362,23.1299991607666,-0.06317177140767682
7393,2002-05-31,22.774999618530273,22.96999931335449,22.625,22.75,239000.0,-0.0008774054703545309,-1.5090893958204474,100.0,37.36558864125334,35.956128563338666,0.2845659503547431,0.5763228060648693,0.05922256150110883,-1.1103435735544913,20.958574855188917,0.34499931335448863,-0.21953009635571874,-0.4887503623962388,-1.1549168709035307,0.17741614611105305,-0.821833616649883,-0.15566710814259466,0.35535072326660355,32.65300296871432,-11.648719197537432,0.3330832542536457,5,0.2025003433227539,0.44250011444091797,0.0037508010864257812,-0.6749992370605469,-2.5,4,-0.06586169155320487,1.0740756439056782,22.795000076293945,1.000000000000071,22.80500030517578,1.913576060695969,22.71999931335449,-0.06586169155320487
7394,2002-06-03,22.309999465942386,22.774999618530273,22.200000762939453,22.774999618530273,272600.0,-0.020417131081291062,1.4731125458378795,-18.600289921415897,26.905868718273567,34.309382221068134,0.705385339188755,0.981376424795851,0.546797884667992,-0.6140529494184683,18.409512169797342,0.5749988555908203,-0.2949926105933187,-0.8837505340576151,-1.640536879049904,-0.12696418906532614,-1.2621437065537577,-0.5053573615614724,0.7608158264160139,11.891761484310624,-32.674385252401194,0.3783931724961444,6,0.5000009536743129,0.7400007247924769,0.5325007438659632,-0.2099990844726598,-2.6549987792968786,0,-0.025773145197452774,-1.5090893958204474,22.774999618530273,1.0740756439056782,22.795000076293945,1.000000000000071,22.80500030517578,-0.025773145197452774
7395,2002-06-04,22.21999931335449,22.489999771118164,22.114999771118164,22.28499984741211,175200.0,-0.004034072377513409,-1.727276510448817,0.13978604887733956,20.919576718649125,32.00858206734479,0.7040323399429305,1.0138841887477987,0.6636285251790746,-0.49312767987374073,15.702201517459233,0.375,-0.3459553021076722,-0.9042506217956578,-1.7501406377500857,-0.05836060584123004,-1.3271956297728735,-0.48130561381844217,0.75,12.280654789789626,-30.210919517723948,0.42294500797721446,6,0.4925003051757848,0.7875003814697301,0.6450009346008336,-0.11999893188476207,-2.179998397827145,1,-0.035103456498672636,1.4731125458378795,22.309999465942386,-1.5090893958204474,22.774999618530273,1.0740756439056782,22.795000076293945,-0.035103456498672636
7396,2002-06-05,21.90999984741211,22.25,21.854999542236328,22.239999771118164,166000.0,-0.013951371535644741,1.2571430128446166,5.076880190146147,17.97983223066963,30.048559008815893,0.9194674935220668,1.2460010972939912,0.9943468643365065,-0.1580827306583501,13.586371806393998,0.3950004577636719,-0.38735198774513435,-1.124250125885009,-2.0832044316569274,-0.16529582011309074,-1.6037272787709682,-0.6447729729990499,0.9402995300292929,4.932763808608233,-34.8509441032915,0.47947715288595855,6,0.6724996566772461,0.9674997329711914,0.9800000190734863,0.1900005340576172,-2.3349990844726562,2,-0.04176170764724063,-1.727276510448817,22.21999931335449,1.4731125458378795,22.309999465942386,-1.5090893958204474,22.774999618530273,-0.04176170764724063
7397,2002-06-06,21.200000762939453,21.934999465942386,21.200000762939453,21.90999984741211,210000.0,-0.03240525282598383,-1.0704215514555069,2.151512874606248,15.780189693154028,27.434855234706855,1.4784624045612382,1.8466960879553334,1.7103105909582403,0.5734866663677138,13.13398416431182,0.7349987030029332,-0.4549131150533867,-1.704749202728273,-2.903518229438447,-0.5059801760180989,-2.30413371608336,-1.1053646893731859,1.4910506408691369,0.0,-42.342910706601884,0.5993845133550867,6,1.0349998474121094,1.3499994277954102,1.7399992942810059,0.9499998092651367,-1.1450004577636719,3,-0.005188707848721386,1.2571430128446166,21.90999984741211,-1.727276510448817,22.21999931335449,1.4731125458378795,22.309999465942386,-0.005188707848721386
7398,2002-06-07,21.1200008392334,21.21999931335449,20.88999938964844,20.915000915527344,243200.0,-0.003773581171086837,-1.5882044953064975,-0.28873265922352004,15.696689492033826,24.917876519050886,1.3631997462371785,1.8224496333550952,1.7964356269905117,0.6772856120626152,12.695841455961816,0.3299999237060476,-0.5226821225350733,-1.6592492103576646,-3.0487067018200733,-0.2697917188952559,-2.353977956088869,-0.9645204646264602,1.3026614492187463,12.201666931435467,-28.500613312457723,0.6947287457312051,6,0.8874988555908203,1.274998664855957,1.8737492561340332,1.0299997329711914,-1.5799999237060547,4,-0.013020905063983457,-1.0704215514555069,21.200000762939453,1.2571430128446166,21.90999984741211,-1.727276510448817,22.21999931335449,-0.013020905063983457
7399,2002-06-10,21.40999984741211,21.475000381469727,21.149999618530273,21.200000762939453,143600.0,0.013731013099203881,-1.0967698271088415,1.0243861591566725,18.01032649981923,23.684138364261557,0.897994614093097,1.462933616553741,1.5183145376251943,0.41021932948520146,13.723503711744966,0.3549995422363281,-0.5825270108894607,-1.2775001525878906,-2.7755601934670864,0.22055988829130513,-2.0265301730274885,-0.5284701321482927,0.7061298612792939,32.50002086162055,-4.4704699761328754,0.7490300204395977,6,0.5199995040893555,0.9849996566772461,1.6525001525878906,0.7875003814697266,-1.9099998474121094,0,-0.05301262199770762,-1.5882044953064975,21.1200008392334,-1.0704215514555069,21.200000762939453,1.2571430128446166,21.90999984741211,-0.05301262199770762
7400,2002-06-11,21.325000762939453,21.649999618530273,21.28499984741211,21.600000381469727,192800.0,-0.003970064693061159,-1.056328342010391,-1.30952770208901,18.388835702876136,22.475878069862105,0.8541235991012748,1.4643098021771053,1.6113860992211784,0.5154147725734788,14.822983503828915,0.36499977111816406,-0.6715082222257074,-1.261749267578125,-2.8437207260820045,0.32022219092575455,-2.0527349968300648,-0.4707635383261852,0.5459028819433591,31.985380740275154,-2.865969512346318,0.79098572925194,6,0.6049985885620117,1.0699987411499023,1.8124990463256836,0.9399995803833008,-2.1300010681152344,1,-0.07831184133865188,-1.0967698271088415,21.40999984741211,-1.5882044953064975,21.1200008392334,-1.0704215514555069,21.200000762939453,-0.07831184133865188
7401,2002-06-12,21.520000457763672,21.56999969482422,21.274999618530273,21.295000076293945,136200.0,0.009144182314080318,-1.226404773386499,-0.8181843402992114,22.975199420418193,21.55801190190523,0.5114636646425694,1.174780782282994,1.4193153623564427,0.34203020984241306,15.473619074055945,0.2950000762939453,-0.7529990293470661,-0.9684995651245103,-2.5596295390102775,0.6226304087612569,-1.7640645520673957,-0.17293457818162494,0.1547223360722647,60.28717915021659,27.15765757047616,0.7955649869428844,6,0.40999889373779297,0.8499994277954137,1.6424989700317383,0.7799997329711914,-2.825000762939453,2,-0.0687732114662849,-1.056328342010391,21.325000762939453,-1.0967698271088415,21.40999984741211,-1.5882044953064975,21.1200008392334,-0.0687732114662849
7402,2002-06-13,21.290000915527344,21.71500015258789,21.239999771118164,21.46999931335449,157600.0,-0.01068771084311726,-2.392851547332784,-0.7999915229093217,18.21085775258213,19.42970846983065,0.5649375983606575,1.2976484055228354,1.6602701480479354,0.5960396813543412,15.992105062160423,0.47500038146972656,-0.7869739535912252,-1.0882491111755357,-2.6912597198282917,0.5147614974772203,-1.8897544155019155,-0.2867438068491559,-0.4000015258789027,48.48498860215727,20.62553432969868,0.8015053043263781,6,0.5424985885620117,1.0799989700317418,1.8874988555908203,1.0099992752075195,-3.070001602172855,3,-0.08055425452504783,-1.226404773386499,21.520000457763672,-1.056328342010391,21.325000762939453,-1.0967698271088415,21.40999984741211,-0.08055425452504783
7403,2002-06-14,21.51000022888184,21.600000381469727,20.75,21.174999237060547,288800.0,0.010333457204975804,2.3009640419393427,-1.8611331871020265,24.68749254941244,19.18322222884608,0.1638591357551462,1.0014024322263815,1.4436921763765476,0.4050860978494022,17.69819926639988,0.8500003814697266,-0.8302675903708554,-0.7872498512268038,-2.3940325423464692,0.8195328398928616,-1.5906411967866383,0.016141494333030693,0.20499992370605113,78.75648794911666,51.824519978097015,0.8033913455598335,6,0.10999965667724254,0.7899999618530238,1.6674995422363246,0.9174995422363246,-3.784999847412113,4,-0.06764295249762042,-2.392851547332784,21.290000915527344,-1.226404773386499,21.520000457763672,-1.056328342010391,21.325000762939453,-0.06764295249762042
7404,2002-06-17,21.850000381469727,21.864999771118164,21.6299991607666,21.71500015258789,258600.0,0.01580660850627802,1.8485093691839967,0.4029845647557135,36.1022412889545,20.87018495888001,-0.27742845096320323,0.5962820845434713,1.1079109946855752,0.09257152535912638,18.412732671953762,0.3549995422363246,-0.8823991473800668,-0.3864996910095222,-1.9626439332159755,1.1896445511969311,-1.1745718121127489,0.40157243009370447,-1.1000003814697266,98.65476298408605,68.02898745360638,0.7880721211032263,6,-0.35000038146972656,0.36749935150146484,1.328749179840088,0.5999994277954102,-3.0150012969970703,0,-0.10572079751089702,2.3009640419393427,21.51000022888184,-2.392851547332784,21.290000915527344,-1.226404773386499,21.520000457763672,-0.10572079751089702
7405,2002-06-18,22.075000762939453,22.38500022888184,21.950000762939453,21.975000381469727,276600.0,0.010297500116317693,-4.800007629413981,0.7407423105723449,38.837916029910986,23.187749825462387,-0.5868761809046568,0.2917283636771977,0.8911205791137036,-0.10471306375650613,19.547509296103552,0.5349998474121129,-0.9591848281637532,-0.10149936676025462,-1.6006708256741966,1.3976720921536874,-0.8510850962172256,0.6480863626967164,-1.3250007629394531,81.03979066997489,48.842367382532316,0.7495857294569713,6,-0.5075006484985352,0.07999897003173828,1.224998950958252,0.41249942779541016,-2.865001678466797,1,-0.11664782214922886,1.8485093691839967,21.850000381469727,2.3009640419393427,21.51000022888184,-2.392851547332784,21.290000915527344,-0.11664782214922886
7406,2002-06-19,21.725000381469727,22.34499931335449,21.71999931335449,22.075000762939453,223800.0,-0.01585505637025042,-2.4721979390181836,-3.4999904632932157,35.180046473832306,25.343289467759973,-0.2971233863116822,0.5597726382994992,1.2462390989108698,0.26901382959108844,20.892997667032272,0.625,-0.9823242204498435,-0.3812498092651353,-1.8228634586704153,1.0603638401401447,-1.102056633967777,0.3395570154375065,-0.9096003723144541,59.63304250645394,26.46611630931934,0.72080682470264,6,-0.1575002670288086,0.42999935150146484,1.5624995231628418,0.7624998092651367,-2.075000762939453,2,-0.1164557257639206,-4.800007629413981,22.075000762939453,1.8485093691839967,21.850000381469727,2.3009640419393427,21.51000022888184,-0.1164557257639206
7407,2002-06-20,21.59499931335449,21.924999237060547,21.584999084472656,21.725000381469727,393600.0,-0.005983938588379534,-3.5332892528355626,0.3714312183584932,34.13976978491037,27.392520611412923,-0.11756235271694138,0.5975464739318888,1.3665745012271593,0.41775555379869544,22.105752589443295,0.3400001525878906,-0.9924722992427952,-0.43325080871582244,-1.8029612456473494,0.9364596282157045,-1.118106027181586,0.251604409749941,-0.7168152954101537,51.68190795498392,17.687824534462223,0.6848552184657627,6,-0.027499198913570666,0.5600004196167028,1.6975007057189977,0.8925008773803746,-1.6700000762939418,3,-0.13429033159250392,-2.4721979390181836,21.725000381469727,-4.800007629413981,22.075000762939453,1.8485093691839967,21.850000381469727,-0.13429033159250392
7408,2002-06-21,22.155000686645508,22.2450008392334,21.549999237060547,21.55500030517578,449400.0,0.025931993104751472,-1.2786843726255952,-4.615349628803536,47.96856048372174,30.721213276290978,-0.5758681617558494,-0.05381775201601968,0.8025706687520149,-0.11766345767402697,23.397519344896413,0.6950016021728516,-0.9483627577716653,0.1830005645751953,-1.0564740027647197,1.4224751319151103,-0.4367367190947604,0.802737848245151,-1.2165440202636724,72.45517736036938,34.19200215540934,0.6197372836699573,6,-0.5875005722045898,-0.017500877380371094,1.1437492370605469,0.33249950408935547,-1.3050003051757812,4,-0.1776123336192421,-3.5332892528355626,21.59499931335449,-2.4721979390181836,21.725000381469727,-4.800007629413981,22.075000762939453,-0.1776123336192421
7409,2002-06-24,21.69499969482422,22.13500022888184,21.6299991607666,22.13500022888184,300400.0,-0.020762851616545674,1.2954566143735675,-0.7333337571883215,43.72760232345633,33.53663178968878,-0.07955448361153472,0.3090074551857782,1.2426640786835783,0.3608221407342569,24.759094780952996,0.5250015258789062,-0.8370547450336758,-0.2052504539489739,-1.3225986307876063,0.9120977228896585,-0.7639245423682901,0.3534236344703423,-0.6986812859423814,17.365303656394335,-23.18544948334038,0.5586740884193159,6,-0.12749958038330078,0.3900003433227539,1.6862502098083496,0.7925004959106445,-0.2849998474121094,0,-0.18299144361369202,-1.2786843726255952,22.155000686645508,-3.5332892528355626,21.59499931335449,-2.4721979390181836,21.725000381469727,-0.18299144361369202
7410,2002-06-25,21.524999618530273,21.875,21.524999618530273,21.75,299800.0,-0.007835910517873912,-2.111109227313186,0.5113638826635183,45.24103557947797,36.010613585139865,0.1361125897803781,0.40569083486964175,1.3950452194518448,0.5485857631852014,25.016624202100097,0.35000038146972656,-0.7154719889458967,-0.3155005455017097,-1.3745608100198865,0.7435597190164671,-0.8450306777607999,0.21402958675738049,-0.47313393684843774,0.0,-43.19496454361334,0.5295301322590888,6,0.04250049591064453,0.5600004196166992,1.731250286102295,0.9625005722045898,-0.764999389648434,1,-0.12497099102115061,1.2954566143735675,21.69499969482422,-1.2786843726255952,22.155000686645508,-3.5332892528355626,21.59499931335449,-0.12497099102115061
7411,2002-06-26,21.36000061035156,21.51499938964844,21.270000457763672,21.475000381469727,323200.0,-0.0076654592846855385,1.5128380691543442,0.5111092273132019,52.28571210588723,39.79670851328487,0.30846748665951296,0.4815740310238503,1.5404671115205275,0.72625805790247,25.445540024973766,0.25499916076660156,-0.6182905628264024,-0.4082495689392118,-1.3841549948310927,0.5676558569526691,-0.8962022818851523,0.07970314400672862,-0.25480954678172196,9.230781269256513,-37.799323472084524,0.48795271294593995,6,0.20749950408935902,0.7249994277954137,1.9024991989135778,1.1274995803833043,-0.10000038146971946,2,-0.10065549927170703,-2.111109227313186,21.524999618530273,1.2954566143735675,21.69499969482422,-1.2786843726255952,22.155000686645508,-0.10065549927170703
7412,2002-06-27,21.354999542236328,21.549999237060547,21.25,21.40999984741211,365600.0,-0.00023413239570824196,-1.2641504001842574,0.4782644751463538,53.43063685375012,42.990391213766834,0.3616942344473273,0.3933286269936005,1.5120506076705666,0.7411579016543115,26.245848391639605,0.2999992370605469,-0.5134276451537083,-0.3412506103515618,-1.2041392489529912,0.5216380282498676,-0.7726949296522747,0.09019370894915113,-0.19861611205401175,10.552708912007084,-39.19412611341376,0.4314443193007138,6,0.46250057220458984,0.6750001907348633,1.9075002670288086,1.1325006484985352,-0.6049995422363281,3,-0.07984078483981571,1.5128380691543442,21.36000061035156,-2.111109227313186,21.524999618530273,1.2954566143735675,21.69499969482422,-0.07984078483981571
7413,2002-06-28,21.274999618530273,21.600000381469727,21.23500061035156,21.295000076293945,1039800.0,-0.0037461917780812204,-6.300106813152829,0.3636426688861146,47.90046434862158,44.301304887063175,0.4524317513379543,0.37438536500196307,1.5652349981911229,0.829494381787466,27.17587461951561,0.3649997711181676,-0.43117550073066724,-0.3462505340576172,-1.0626731401032927,0.37017207198805835,-0.704461837080455,0.01196076896522058,-0.06947151639997529,4.44433612583456,-45.52258550705208,0.358211303022838,6,0.5350008010864258,0.755000114440918,1.9462499618530273,1.2125005722045898,0.030000686645507812,4,-0.0634547781751259,-1.2641504001842574,21.354999542236328,1.5128380691543442,21.36000061035156,-2.111109227313186,21.524999618530273,-0.0634547781751259
7414,2002-07-01,21.73500061035156,22.0,21.34499931335449,21.36000061035156,323800.0,0.02162166862840409,-2.234550575026626,-18.749570856379936,55.710297971093276,46.17601399163898,-0.02860564704227997,-0.13797591202196813,1.0775692350978474,0.3809886367144095,26.82231828928112,0.7250003814697266,-0.29287321471614547,0.14250040054320934,-0.49986755114666437,0.784868352233083,-0.1786835753017293,0.46368437638814797,-0.5,65.35952927096808,12.576169970477366,0.3211839758449376,7,0.054999351501464844,0.274999618530277,1.4549989700317418,0.7524995803833043,0.13999938964844105,0,-0.040717745757059665,-6.300106813152829,21.274999618530273,-1.2641504001842574,21.354999542236328,1.5128380691543442,21.36000061035156,-0.040717745757059665
7415,2002-07-02,21.440000534057614,21.75,21.375,21.75,255600.0,-0.01357258191902,1.4193590067003428,-0.8266652425130303,48.91599147121531,47.702230102459325,0.1864547968472543,0.10075837322233028,1.3359093258987258,0.6851667278089337,26.27311323564077,0.375,-0.19458899600455482,-0.11349973678589365,-0.686415621457737,0.45941614788594975,-0.39995767912181535,0.17295820555002805,-0.2049999237060547,26.79739702802421,-24.002535991352897,0.2864579423359222,7,0.30000019073486683,0.49749946594238637,1.7499990463256871,1.0474996566772496,0.4750003814697301,1,-0.0013992857228640743,-2.234550575026626,21.73500061035156,-6.300106813152829,21.274999618530273,-1.2641504001842574,21.354999542236328,-0.0013992857228640743
7416,2002-07-03,20.9950008392334,21.479999542236328,20.95499992370605,21.399999618530273,180600.0,-0.020755582263971006,-1.1649441560484335,1.30644992585937,46.22279467037098,49.04478842306606,0.577773393143481,0.49929290080797273,1.7384834129616955,1.136051617682071,25.477548634270846,0.524999618530277,-0.17764349658651213,-0.5127494812011726,-1.1113572360151096,0.08585827361276444,-0.8120533586081393,-0.21344560379420585,1.389999389648441,3.827838526979726,-45.31245432693142,0.2993038774069685,7,0.6049995422363281,0.8649988174438477,2.1374988555908203,1.4924993515014648,0.4849987030029297,2,-0.011193169847957929,1.4193590067003428,21.440000534057614,-2.234550575026626,21.73500061035156,-6.300106813152829,21.274999618530273,-0.011193169847957929
7417,2002-07-05,21.09000015258789,21.125,21.03499984741211,21.084999084472656,90600.0,0.004524853991763944,1.399979655154875,-0.012348353552859619,44.444450050988664,48.653220597206825,0.451038144780636,0.4170104183827199,1.6111202438138719,1.0516212729357477,23.624584790170505,0.12999916076660156,-0.18742530096299248,-0.412250137329103,-1.024626666747963,0.20012639208975713,-0.718438402038533,-0.10606187261967293,1.266400070190432,12.918681246475353,-31.13383839897495,0.3061882647094299,7,0.4549999237060547,0.7699995040893555,2.033749580383301,1.4099998474121094,0.975000381469723,4,0.008060695830440112,-1.1649441560484335,20.9950008392334,1.4193590067003428,21.440000534057614,-2.234550575026626,21.73500061035156,0.008060695830440112
7418,2002-07-08,20.84499931335449,21.13999938964844,20.82999992370605,21.065000534057614,153800.0,-0.011616919746837429,-1.4799957275391193,-43.9908466819222,36.36364106906607,47.835002680052355,0.5483369383826862,0.6749579263158658,1.8168580565408838,1.302600446836184,21.42353862766131,0.3099994659423899,-0.15919010180965998,-0.6435009002685597,-1.3025842712671043,0.015582470729984976,-0.973042585767832,-0.31395921476928734,1.4833729034423904,1.2819990316538303,-34.382211433121554,0.3295416854992723,7,0.5700006484985387,1.0150003433227575,2.2525005340576207,1.6550006866455114,0.7550010681152379,0,-0.004557415038801471,1.399979655154875,21.09000015258789,-1.1649441560484335,20.9950008392334,1.4193590067003428,21.440000534057614,-0.004557415038801471
7419,2002-07-09,20.274999618530273,20.825000762939453,20.25,20.795000076293945,463200.0,-0.02734467323580292,-1.0175476168168007,2.3636253294492997,27.66750454237173,45.88238812037389,1.0009918775921491,1.2180146727530428,2.349027176056669,1.8754044714867248,20.241608111206283,0.5949993133544886,-0.13030925288148154,-1.1567505836486802,-2.0108881096108213,-0.3026130576865391,-1.5838193466297525,-0.7296818206676079,1.9934377065429736,1.6666412353515625,-27.090560309702173,0.4270687629810708,7,0.8500003814697266,1.2375001907348633,2.822500228881836,2.40000057220459,2.069999694824215,1,0.05080151447717629,-1.4799957275391193,20.84499931335449,1.399979655154875,21.09000015258789,-1.1649441560484335,20.9950008392334,0.05080151447717629
7420,2002-07-10,19.655000686645508,20.25,19.649999618530273,20.25,424200.0,-0.030579479336617088,1.0168103323919462,1.1442284414774604,25.93025318926209,42.95400379630443,1.483881944577714,1.7987071444782643,2.9164411724480175,2.4984630822589864,19.784682585852114,0.625,-0.22979864364210556,-1.6932495117187507,-2.8604652923738314,-0.52603373106367,-2.276857402046293,-1.1096416213912086,2.492330398923343,0.27328242206187525,-23.56302731499226,0.5836078903275412,7,1.169999122619629,1.414999008178711,3.2749996185302734,3.0199995040893555,2.784999847412106,2,0.11294832031539226,-1.0175476168168007,20.274999618530273,-1.4799957275391193,20.84499931335449,1.399979655154875,21.09000015258789,0.11294832031539226
7421,2002-07-11,20.040000915527344,20.09000015258789,19.024999618530273,19.05500030517578,421400.0,0.01958790208251804,-1.0382746649826058,-1.655465121124792,32.930871103075106,40.67625204622942,0.996769761004586,1.3672432825618621,2.4682220169626703,2.1191915249051476,19.5085816467948,1.0650005340576172,-0.27345344654228754,-1.234249305725097,-2.535573596841626,0.0670749853914323,-1.8849114512833616,-0.5835871601668323,1.9075436526784202,47.9906102524283,26.53329038779905,0.6506621455582646,7,0.47249889373779297,0.6649990081787109,2.8199987411499023,2.679999351501465,2.059999465942383,3,0.09356286997707763,1.0168103323919462,19.655000686645508,-1.0175476168168007,20.274999618530273,-1.4799957275391193,20.84499931335449,0.09356286997707763
7422,2002-07-12,19.575000762939453,20.100000381469727,19.540000915527344,20.100000381469727,204000.0,-0.023203599368481043,1.1333328489269794,-0.5329942063110932,21.076240471277472,37.69578272652452,1.3217167361103783,1.7888894680656229,2.867809813996381,2.590148646065984,19.649015681635507,0.5599994659423828,-0.3327836609421482,-1.6134994506835945,-3.1202563504783107,-0.10674255088887818,-2.3668779005809526,-0.8601210007862363,2.080289310298763,26.004785055763985,10.544020641003982,0.7533784498973576,7,0.9374990463256836,1.1299991607666016,3.154998779296875,3.1724987030029297,2.8699989318847656,4,0.09731794150953665,-1.0382746649826058,20.040000915527344,1.0168103323919462,19.655000686645508,-1.0175476168168007,20.274999618530273,0.09731794150953665
7423,2002-07-15,20.05500030517578,20.104999542236328,18.850000381469727,19.600000381469727,424000.0,0.02452104845610492,3.522532553895642,-0.8666671510730206,31.696433513140676,35.02757556452978,0.726902628776628,1.2588371949008135,2.3195345097583875,2.1152852552939443,19.249015678974104,1.2549991607666016,-0.41051453743136435,-1.0607499122619615,-2.640863914169447,0.5193640896455243,-1.8508069132157061,-0.2706929113082168,1.3372607225916404,61.012642580318676,43.901136669909185,0.7900570009537433,7,0.24499988555908203,0.5625,2.3375000953674316,2.494999885559082,2.45999908447266,0,0.10022439283449391,1.1333328489269794,19.575000762939453,-1.0382746649826058,20.040000915527344,1.0168103323919462,19.655000686645508,0.10022439283449391
7424,2002-07-16,19.540000915527344,20.34499931335449,19.5,20.125,319600.0,-0.025679350875677964,-1.5413478196023436,-1.2857124891532627,29.4300603750105,32.862472109395924,1.003305920054956,1.6779323910210806,2.758543776092946,2.637907076305769,19.371672878294532,0.8449993133544886,-0.5144032731101369,-1.4602493286132798,-3.1483918090568785,0.22789315183031889,-2.304320568835081,-0.6161780883914787,1.5471888346843556,46.15391485181369,25.767619436321716,0.8440712402217999,7,0.6249990463256836,1.0774993896484375,2.6612486839294434,2.8549985885620117,3.4599990844726562,1,0.1054247374320958,3.522532553895642,20.05500030517578,1.1333328489269794,19.575000762939453,-1.0382746649826058,20.040000915527344,0.1054247374320958
7425,2002-07-17,19.5,19.875,19.31999969482422,19.600000381469727,255400.0,-0.0020471296649509085,-1.4130396022772036,0.1709410905486652,30.212762676358693,31.083579665616774,0.8260454668409807,1.5970089567993746,2.7237467453642807,2.6784295030859298,20.827371233032718,0.5550003051757812,-0.60096414898657,-1.3715002059936516,-3.1066355463088122,0.36363513432150896,-2.239067876151232,-0.5039325358360713,1.3187270259626622,43.47826641660617,20.78525896745173,0.8675676701575809,7,0.49499988555908203,1.1175003051757812,2.66249942779541,2.8949995040893555,3.5400009155273438,2,0.14589740068484547,-1.5413478196023436,19.540000915527344,3.522532553895642,20.05500030517578,1.1333328489269794,19.575000762939453,0.14589740068484547
7426,2002-07-18,19.19499969482422,19.565000534057614,19.19499969482422,19.559999465942386,208600.0,-0.015641041291065694,-1.0274031301439464,3.649983787598502,28.400001525878878,29.300863162826797,0.9486219754844534,1.7947682853841265,2.945639059552306,2.983859595411019,22.0111040298273,0.3700008392333949,-0.7775551754464018,-1.550000476837159,-3.3889329946707605,0.28893204099644265,-2.469466735753958,-0.6305342179203599,1.38748013379929,23.076893634937093,-1.1042010899465566,0.9194662589168006,7,0.8000001907348633,1.4225006103515625,2.9674997329711914,3.1999998092651367,3.64999961853027,3,0.169054487669952,-1.4130396022772036,19.5,-1.5413478196023436,19.540000915527344,3.522532553895642,20.05500030517578,0.169054487669952
7427,2002-07-19,18.69499969482422,19.170000076293945,18.5049991607666,19.170000076293945,496000.0,-0.02604845053135485,1.8000016061870325,1.3013717241919764,26.199263031466643,28.17148782531575,1.1992811645346855,2.178037045772996,3.3524284254228505,3.477793655682902,23.22499217828744,0.6900005340576172,-0.932094683443097,-1.9050004959106452,-3.911434848278695,0.10143385645740466,-2.908217672094672,-0.9017833197266185,1.6795826001408365,10.326115125066103,-15.6760812926304,1.0032171761840256,7,0.9700002670288086,1.75,3.4549999237060547,3.6999998092651367,4.52499961853027,4,0.18213430019943755,-1.0274031301439464,19.19499969482422,-1.4130396022772036,19.5,-1.5413478196023436,19.540000915527344,0.18213430019943755
7428,2002-07-22,18.21999931335449,18.84499931335449,18.149999618530273,18.69499969482422,633200.0,-0.025407883884653648,-1.2601624503391244,1.0000000000000075,17.663278358872844,27.059907138260318,1.411166284702329,2.4697468619436727,3.7319349494194114,3.9405513241472185,25.313478012628988,0.6949996948242152,-1.0685589205321016,-2.1832508087158224,-4.3154409450424716,-0.051060672389173334,-3.249345876879147,-1.117155740552498,1.8928413428227842,3.189052599381845,-17.09797260208012,1.066095068163325,7,1.0275001525878942,2.047500610351566,3.88125038146973,4.175000190734867,4.770000457763675,0,0.2318880648021202,1.8000016061870325,18.69499969482422,-1.0274031301439464,19.19499969482422,-1.4130396022772036,19.5,0.2318880648021202
7429,2002-07-23,17.725000381469727,18.25,17.399999618530273,18.25,902000.0,-0.02716788971127726,2.2380990441451623,1.1052614671715366,17.036368596671636,26.0716977390836,1.6834401353795627,2.795394983187755,4.136130762032121,4.4215822286249065,27.66461500906969,0.8500003814697266,-1.234684436598787,-2.4797497749328627,-4.833290229106286,-0.1262093207594397,-3.6565200020195725,-1.302979547846153,2.073785708684028,13.131341933226626,-6.070589811940433,1.176770227086711,7,1.1474990844726562,2.167499542236328,4.234999656677246,4.59999942779541,4.924999237060547,1,0.27023971255799406,-1.2601624503391244,18.21999931335449,1.8000016061870325,18.69499969482422,-1.0274031301439464,19.19499969482422,0.27023971255799406
7430,2002-07-24,18.834999084472656,18.895000457763672,17.274999618530273,17.725000381469727,1114200.0,0.0626233387370394,1.6341446016669898,-2.11428478007346,32.85712166437129,26.063503357005402,0.4971751801702631,1.553166887032031,2.9432924776819718,3.3008945135648915,29.46551674827638,1.6200008392333984,-1.3370652924810145,-1.2352510452270522,-3.578542899500242,1.1080408090461376,-2.406896972363647,-0.06360511809045732,0.5320054407888719,68.12222018623721,45.03505674491617,1.171645927136595,7,-0.024999618530273438,0.9950008392333984,3.0237507820129395,3.4900007247924805,3.6700000762939453,2,0.2211309327304889,2.2380990441451623,17.725000381469727,-1.2601624503391244,18.21999931335449,1.8000016061870325,18.69499969482422,0.2211309327304889
7431,2002-07-25,19.209999084472656,19.43000030517578,18.799999237060547,18.88500022888184,737000.0,0.019909743468431884,-1.5454545454545454,0.29279210391109706,35.71427329125571,27.689951448114094,-0.008875407636164567,1.0633541864015683,2.483427943066996,2.9112100881378495,30.564020436265128,0.6300010681152344,-1.3493551312780916,-0.7527509689331069,-3.0435922128684822,1.5380902750022685,-1.8981715909007946,0.3926696530345808,-1.9349994659423828,89.79112990234908,62.71538324062811,1.1454206219676883,7,-0.39999961853027344,0.6000003814697266,2.6512508392333984,3.1150007247924805,3.320001602172855,3,0.19937543017117876,1.6341446016669898,18.834999084472656,2.2380990441451623,17.725000381469727,-1.2601624503391244,18.21999931335449,0.19937543017117876
7432,2002-07-26,19.649999618530273,19.81999969482422,19.03499984741211,19.36000061035156,727000.0,0.022904766008722266,1.4920663273801775,0.8923077825967236,41.180811080925125,28.743771177867924,-0.48848833142053394,0.5154999478992899,1.9616036095886997,2.4588547783081225,31.578373164086965,0.7849998474121094,-1.2909821190385529,-0.22750043869018555,-2.4251969639649182,1.9701960865845471,-1.3263487013275501,0.871347823947179,-2.375,93.32023295883349,60.38003954098715,1.0988482626373657,7,-0.8400001525878906,0.1100006103515625,2.2112503051757812,2.6750001907348633,2.3999996185302734,4,0.16259540747325407,-1.5454545454545454,19.209999084472656,1.6341446016669898,18.834999084472656,2.2380990441451623,17.725000381469727,0.16259540747325407
7433,2002-07-29,19.924999237060547,20.114999771118164,19.475000381469727,19.725000381469727,371800.0,0.013994891799944176,1.2068947373613472,0.689653584841122,47.29937878691994,30.729251001413417,-0.8759873051948759,0.14142703048564798,1.6180555770513791,2.1728942429046363,32.610971986372974,0.6399993896484375,-1.28814322599127,0.1149991989135728,-1.9826189329306523,2.212617330757798,-0.9338098670085415,1.1638082648356871,-2.5481996154785165,93.30984070953366,54.08335931225465,1.048809065922113,7,-1.2299995422363281,-0.16499900817871094,1.9362506866455078,2.40000057220459,2.1350002288818395,0,0.16537014817873796,1.4920663273801775,19.649999618530273,-1.5454545454545454,19.209999084472656,1.6341446016669898,18.834999084472656,0.16537014817873796
7434,2002-07-30,20.850000381469727,20.850000381469727,19.700000762939453,19.799999237060547,517200.0,0.04642414955222063,1.1904730764410003,5.250035762991502,58.806188074418365,33.906298267864486,-1.783139370325184,-0.8993876964550367,0.6359367135466876,1.2446746597743896,34.29168836041534,1.1499996185302734,-1.1633860897490216,1.0842503547668443,-0.8751706617214055,3.043671371255094,0.10453984652271942,2.063960863010969,-3.3089087509155277,100.0,53.53925195523628,0.9797105082441251,7,-1.7875003814697266,-1.1450004577636719,1.0024995803833008,1.4749994277954102,1.154998779296875,1,0.10263785853694007,1.2068947373613472,19.924999237060547,1.4920663273801775,19.649999618530273,-1.5454545454545454,19.209999084472656,0.10263785853694007
7435,2002-07-31,21.40999984741211,21.424999237060547,20.420000076293945,20.799999237060547,501800.0,0.026858487083773808,2.140625372529385,0.5809523290517945,59.84194764436932,37.39984783658565,-2.28388835142605,-1.5407447640523877,0.0173791936782699,0.6868360191928637,35.8119197842984,1.0049991607666016,-1.1153175835742353,1.6457498550415046,-0.3083130448123548,3.599812754895364,0.6687184051145749,2.6227813049684343,-3.6041955167846673,99.42859468005952,50.96532280936095,0.97703144992693,7,-2.060000419616699,-1.7725000381469727,0.41625022888183594,0.9149999618530273,0.6650009155273438,2,0.05791685100212862,1.1904730764410003,20.850000381469727,1.2068947373613472,19.924999237060547,1.4920663273801775,19.649999618530273,0.05791685100212862
7436,2002-08-01,20.76000022888184,21.575000762939453,20.700000762939453,21.334999084472656,558200.0,-0.030359627424697888,-1.5179936275142092,-0.9426201315756502,58.29251019143701,40.965764187693466,-1.5517284657997124,-0.9583906876550259,0.6047348790225975,1.337633750355124,36.6413244144876,0.875,-1.0195463364068544,1.0075002670288136,-0.9180196628053388,2.933020196862966,0.04474030211173741,1.9702602319458897,-2.592276407611088,67.91337636630706,15.923145683786288,0.9627599649170765,8,-1.3350000381469762,-1.1225004196167028,1.0662498474121058,1.5649995803832972,1.215000152587887,3,0.08405582430856984,2.140625372529385,21.40999984741211,1.1904730764410003,20.850000381469727,1.2068947373613472,19.924999237060547,0.08405582430856984
7437,2002-08-02,21.26000022888184,21.43000030517578,20.600000381469727,20.875,546200.0,0.024084778154500608,1.2896537572117472,-0.6695669480702672,58.408932941446146,45.49305914131272,-1.8434817561787398,-1.5230913820770873,0.04580341010396083,0.8440618576931236,37.47170200755053,0.8299999237060547,-0.9099193167407904,1.4990002632141142,-0.4527025584521134,3.4507030848803417,0.5231488523809986,2.4748516740472297,-2.683403174610845,84.99997729347295,32.740277585178234,0.9758514108331146,8,-1.8350000381469762,-1.6225004196167028,0.5662498474121058,1.0649995803832972,0.35000038146971946,4,0.05973661543231645,-1.5179936275142092,20.76000022888184,2.140625372529385,21.40999984741211,1.1904730764410003,20.850000381469727,0.05973661543231645
7438,2002-08-05,20.75,21.545000076293945,20.625,21.23500061035156,517200.0,-0.023988721702316917,-1.5033994892980962,-1.259741096155064,58.44971445711689,50.09454201469553,-1.0469587498630872,-1.0757262227238336,0.4857011434842775,1.360783238348752,38.01599328875582,0.9200000762939453,-0.7620985100356386,0.9937499999999986,-0.9472778765384327,2.93477787653843,0.023236061730781188,1.964263938269216,-1.8135945006887901,55.99995930989583,2.845317213595493,0.9705139382692158,8,-1.3249998092651367,-1.1125001907348633,1.1737499237060547,1.5749998092651367,0.735000610351559,0,0.0626505656414722,1.2896537572117472,21.26000022888184,-1.5179936275142092,20.76000022888184,2.140625372529385,21.40999984741211,0.0626505656414722
7439,2002-08-06,21.30500030517578,21.489999771118164,20.875,20.875,459200.0,0.026747002659073704,-1.8604620216106882,-0.886597451628133,61.75896081174778,53.30585747551513,-1.1630375325431324,-1.6333475439971181,-0.12956212939726441,0.8144424260833816,37.66156061899778,0.7399997711181641,-0.5224325978106634,1.4972502708435051,-0.5532967705940237,3.547797312281034,0.4719767501247425,2.522523791562268,-2.0519633742291816,76.62335088753586,21.325806224166442,1.0252735207187635,8,-1.1175003051757812,-1.6675004959106445,0.6149997711181641,1.0199995040893555,0.06500053405761719,1,0.035437650783942454,-1.5033994892980962,20.75,1.2896537572117472,21.26000022888184,-1.5179936275142092,20.76000022888184,0.035437650783942454
7440,2002-08-07,21.875,21.875,21.34499931335449,21.43000030517578,2480800.0,0.026754268324781227,1.382027191523667,1.0348822767516546,66.87657914801557,56.76833590404401,-1.4041226284206267,-2.13812569434743,-0.7412262947897403,0.2585005510606635,36.70334750554784,0.5699996948242188,-0.15047188546250467,1.9562500000000007,-0.2904458318113896,4.202945831811391,0.8329020840943038,3.0795979159056976,-2.3433274092142575,100.0,38.94851014336352,1.123347915905696,8,-1.4200000762939453,-2.3000001907348633,0.02500009536743164,0.4499998092651367,-0.010000228881835938,2,0.005942818777901815,-1.8604620216106882,21.30500030517578,-1.5033994892980962,20.75,1.2896537572117472,21.26000022888184,0.005942818777901815
7441,2002-08-08,21.915000915527344,21.93000030517578,21.434999465942386,21.614999771118164,608200.0,0.0018286132812499467,2.0000057798456568,0.6741603374080615,71.52407364814107,60.13980952262356,-1.1399447614916554,-2.1401822174800778,-0.8260261531463655,0.22566772501984644,35.084769918450284,0.4950008392333949,0.3069116838295365,1.9025009155273445,-0.5154510210656831,4.320452852120372,0.6935249472308307,3.1114768838238582,-2.0552624874516034,98.87222627752928,30.107037697238667,1.208975968296513,8,-1.2125005722045898,-2.3125009536743164,-0.07625055313110352,0.40999889373779297,-0.13500022888183594,3,0.0073009281646319035,1.382027191523667,21.875,-1.8604620216106882,21.30500030517578,-1.5033994892980962,20.75,0.0073009281646319035
7442,2002-08-09,21.479999542236328,21.850000381469727,21.375,21.790000915527344,430400.0,-0.019849480041901568,1.2093025318926207,-1.0333339691137857,71.90860211608015,62.874167670308026,-0.467188932824687,-1.639187527300173,-0.44147974721283134,0.6631450263625958,33.37140035471398,0.5400009155273438,0.6070266363130514,1.3722496032714844,-1.1220189110810992,3.866518117624068,0.1251153460951926,2.619383860447776,-1.2890192138245808,65.51719098036234,-11.06611092303693,1.2471342571762913,8,-0.6649990081787109,-1.8774995803833008,0.2500004768371582,0.8450002670288086,-0.20999908447265625,4,0.023044732298996173,2.0000057798456568,21.915000915527344,1.382027191523667,21.875,-1.8604620216106882,21.30500030517578,0.023044732298996173
7443,2002-08-12,22.065000534057614,22.25,21.450000762939453,21.530000686645508,326000.0,0.027234683626086387,-1.302157088753499,-1.725798314157375,78.81805217470597,65.09770812589554,-0.8009342388353318,-2.177526330152137,-1.0705334427040931,0.08684112023168566,31.156555980194607,0.7999992370605469,0.9015688754764781,1.8567505836486795,-0.7861176977197779,4.499618865017137,0.5353164429644508,3.178184724332908,-1.5957770093636192,86.54549338600826,1.8559733833919836,1.321434140684229,8,-0.730000495910641,-2.302500724792477,-0.36250066757201793,0.2599992752075231,-0.3700008392333949,0,-0.02062088885988267,1.2093025318926207,21.479999542236328,2.0000057798456568,21.915000915527344,1.382027191523667,21.875,-0.02062088885988267
7444,2002-08-13,21.600000381469727,22.065000534057614,21.59000015258789,21.96500015258789,258800.0,-0.02107410565751644,-1.4675329822492644,-0.6822427574208406,70.079881431411,66.23525632445573,-0.2440198131075526,-1.6340624349140818,-0.6409069692753704,0.5519350190680399,29.410368009275565,0.475000381469723,1.1324342381942998,1.2887504577636726,-1.4045475860130665,3.9820485015404117,-0.057898564124695184,2.6353994796520404,-0.8102370912206496,28.176892225400245,-56.18723220015972,1.3466490218883689,8,-0.17500019073486328,-1.8375005722045898,0.037499427795410156,0.7249994277954102,-0.220001220703125,1,-0.005324063383666644,-1.302157088753499,22.065000534057614,1.2093025318926207,21.479999542236328,2.0000057798456568,21.915000915527344,-0.005324063383666644
7445,2002-08-14,22.34499931335449,22.34499931335449,21.63999938964844,21.649999618530273,273600.0,0.034490690681833636,1.0287776497063508,-1.9041099469599883,71.60578182727343,67.71450872843755,-0.941444209238032,-2.2714512785035765,-1.4104505384581607,-0.18624201617567593,27.53729881371282,0.7449989318847621,1.3281751454243818,1.891499423980708,-0.9193486316568986,4.7023474796183145,0.48607539616190465,3.296923451799511,-1.2923934153502472,100.0,15.648095609189596,1.405424027818803,8,-0.8724994659423793,-2.534999847412106,-1.0262494087219203,-0.2699995040893519,-0.9200000762939418,2,-0.0436338556313306,-1.4675329822492644,21.600000381469727,-1.302157088753499,22.065000534057614,1.2093025318926207,21.479999542236328,-0.0436338556313306
7446,2002-08-15,22.440000534057614,22.670000076293945,22.09499931335449,22.34499931335449,452800.0,0.00425156516547065,1.072073682039989,0.13669246391130208,70.18812906587996,69.02330829781909,-0.8639273057895487,-2.2249548990398473,-1.5194047929015468,-0.27531652369669857,25.59115566665232,0.5750007629394567,1.3751744423013577,1.824250602722163,-1.0545275668547553,4.703028772299081,0.3848615179337038,3.263639687510622,-1.1289159529833235,82.23941863427928,-0.9376501680387719,1.4393890847884587,8,-0.792500495910641,-2.4675006866455043,-1.492500782012936,-0.6650009155273402,-1.2749996185302699,3,-0.02562391930725494,1.0287776497063508,22.34499931335449,-1.4675329822492644,21.600000381469727,-1.302157088753499,22.065000534057614,-0.02562391930725494
7447,2002-08-16,22.100000381469727,22.38999938964844,21.989999771118164,22.38999938964844,315800.0,-0.015151521590735406,1.758627493537969,-3.0525819145519164,65.59139667331256,69.81682854406306,-0.43833847139446647,-1.7041540275567755,-1.174707292396576,0.06526048752368041,22.93784934556543,0.4500007629394496,1.3661046512377233,1.3140004158020027,-1.4882165356629429,4.116217367266948,-0.08710805993047188,2.715108891534477,-0.5171327013515068,53.27868724311361,-27.434529599363884,1.4011084757324737,8,-0.3275003433227539,-2.127500534057617,-1.4912505149841309,-0.6375007629394531,-1.2299995422363281,4,-0.014479623950257037,1.072073682039989,22.440000534057614,1.0287776497063508,22.34499931335449,-1.4675329822492644,21.600000381469727,-0.014479623950257037
7448,2002-08-19,22.44499969482422,22.46999931335449,21.975000381469727,22.0,317600.0,0.01561082838911454,1.0000000000000144,-1.534486954348422,62.47067023818438,69.89590736922267,-0.5784469340884684,-1.8091538714533328,-1.5083244553038142,-0.2766709616683585,19.940124840308865,0.4949989318847621,1.43150948756643,1.4477497100830092,-1.1709837562732055,4.066483176439224,0.1383829769049001,2.7571164432611184,-0.6447055354708553,79.16662987367347,0.8561699445108815,1.3093667331781074,8,-0.4375,-2.4724998474121094,-1.836249828338623,-0.9825000762939453,-1.3999996185302734,0,-0.052350156072022536,1.758627493537969,22.100000381469727,1.072073682039989,22.440000534057614,1.0287776497063508,22.34499931335449,-0.052350156072022536
7449,2002-08-20,22.51499938964844,22.60000038146973,22.149999618530273,22.420000076293945,235600.0,0.0031187211305849782,2.3962155509330927,0.2134817494470908,59.356469575137915,69.06033963890293,-0.5126710328919302,-1.583063756072864,-1.5752428869701731,-0.34204687596400163,16.408384648292838,0.4500007629394567,1.4683402097431468,1.2782494544982939,-0.9233348966445014,3.479833805641089,0.17745727892689445,2.3790416300696933,-0.5407640469069612,84.95139967815857,8.927562665459106,1.1007921755713983,8,-0.4924993515014684,-2.5424995422363317,-2.056249141693119,-1.139999389648441,-0.8949985504150426,1,-0.036420151767857845,1.0000000000000144,22.44499969482422,1.758627493537969,22.100000381469727,1.072073682039989,22.440000534057614,-0.036420151767857845
7450,2002-08-21,23.0,23.0,22.4950008392334,22.4950008392334,453800.0,0.021541222451666675,1.0,5.315819061577491,69.51218093882034,68.83679600453395,-0.917827684496114,-1.834067725898393,-2.048722761947303,-0.8210734079847413,14.239411950414649,0.5049991607666016,1.565163708526697,1.5550000190734856,-0.47095820117068854,3.5809582393176598,0.5420209089514003,2.567979129195571,-1.0249996185302734,100.0,22.00219334484501,1.0129791101220866,8,-0.8125,-2.8625001907348633,-2.6087498664855957,-1.625,-1.6550006866455114,2,-0.07043481909710425,2.3962155509330927,22.51499938964844,1.0000000000000144,22.44499969482422,1.758627493537969,22.100000381469727,-0.07043481909710425
7451,2002-08-22,23.040000915527344,23.09000015258789,22.82999992370605,22.8799991607666,394200.0,0.001739170240319332,1.0000000000000273,0.3168356844749117,66.85605273814474,68.2754016292078,-0.8733023239410116,-1.6573981684108894,-2.0827869801366354,-0.8585592510261719,12.987718912345095,0.2600002288818395,1.5960482600932693,1.4035008430480964,-0.44961943573434837,3.256621121830541,0.47694070365687224,2.3300609824393206,-0.8900012969970703,95.51576257182495,17.643446232144356,0.9265601393912224,8,-0.7700004577636719,-2.8575010299682617,-2.733750820159912,-1.6650009155273438,-1.4900016784667969,3,-0.07009555617588537,1.0,23.0,2.3962155509330927,22.51499938964844,1.0000000000000144,22.44499969482422,-0.07009555617588537
7452,2002-08-23,22.84499931335449,23.045000076293945,22.78499984741211,23.040000915527344,280800.0,-0.008463610869105409,1.5365885428781436,-1.2187466472755237,71.09765190871015,67.4175793774305,-0.518878890927116,-1.2761935033752074,-1.876577507346088,-0.656881809798243,12.295617788647242,0.26000022888183594,1.530197633322885,1.0487492561340304,-0.625554706423813,2.7230532186918737,0.2115972748551087,1.885901237412952,-0.5069995880126932,78.02682605147929,-2.504289215348919,0.8371519812789223,8,-0.504999160766598,-2.6624994277954066,-2.538749217987057,-1.4699993133544886,-0.8299999237060476,4,-0.0735389997076984,1.0000000000000273,23.040000915527344,1.0,23.0,2.3962155509330927,22.51499938964844,-0.0735389997076984
7453,2002-08-26,23.21999931335449,23.21999931335449,22.85000038146973,22.875,176000.0,0.016414970946433183,1.144925613255273,-1.7692127116405494,70.01041566599076,67.40986095905046,-0.7965818010764742,-1.4668917333429867,-2.242873342457873,-1.0280671027739068,12.113701988094874,0.375,1.4378394591874049,1.258999252319331,-0.2832667765233019,2.801265281161964,0.48786623789801453,2.0301322667406474,-0.7315995025634727,100.0,18.190758542080857,0.771133014421316,8,-0.7899999618530238,-2.972499847412106,-3.1649994850158656,-2.0424995422363246,-1.4749984741210902,0,-0.10120579429860443,1.5365885428781436,22.84499931335449,1.0000000000000273,23.040000915527344,1.0,23.0,-0.10120579429860443
7454,2002-08-27,22.989999771118164,23.489999771118164,22.959999084472656,23.25,210800.0,-0.009905234670013363,-2.3124877066035654,-0.7536253517544955,62.5421643681964,66.40279235248636,-0.3896516806339605,-1.126083405877285,-2.0176236871773483,-0.7971482524801878,13.09296155161696,0.5300006866455078,1.372945709338918,0.9219997406005866,-0.5924094121125556,2.436408893313729,0.16479516424401552,1.6792043169571578,-0.3552800598144543,49.74868977468342,-28.530207041266245,0.7572045763565703,8,-0.25749969482421875,-2.6075000762939453,-3.2325000762939453,-1.989999771118164,-1.0900001525878906,1,-0.08460198843793287,1.144925613255273,23.21999931335449,1.5365885428781436,22.84499931335449,1.0000000000000273,23.040000915527344,-0.08460198843793287
7455,2002-08-28,22.649999618530273,22.84499931335449,22.415000915527344,22.84000015258789,503200.0,-0.014789045496860997,3.300008583118078,0.730770641528812,57.744973467982526,65.02021950827553,-0.0020533493798957636,-0.7256256304601898,-1.693675729948417,-0.4575578730262819,14.428037981195141,0.5749988555908203,1.1896043069266007,0.5199995994567885,-0.9824682614141409,2.022467460327718,-0.23123433097867618,1.2712335298922532,0.8400001525878906,21.860367737207888,-51.59062662317988,0.7512339304354654,8,0.08250045776367188,-2.2674999237060547,-3.2674999237060547,-2.0249996185302734,-0.9899997711181641,2,-0.045474560558235955,-2.3124877066035654,22.989999771118164,1.144925613255273,23.21999931335449,1.5365885428781436,22.84499931335449,-0.045474560558235955
7456,2002-08-29,22.5049991607666,22.60000038146973,22.200000762939453,22.60000038146973,401200.0,-0.006401786322550063,7.4209363957591625,0.5000050193244177,61.5039142357447,64.56605479299022,0.17113326647598015,-0.46714185182081636,-1.5554600623439399,-0.3134153464554785,15.515564095879823,0.4499988555908203,1.135121623473097,0.28774919509887553,-1.076004897107392,1.6515032873051432,-0.3941278510042565,0.9696262412020076,0.9850006103515625,23.643304831510015,-48.71230146580597,0.6818770461031337,8,0.22750091552734375,-1.359999656677246,-3.184999465942383,-2.0249996185302734,-0.6749992370605504,3,-0.05154409645277225,3.300008583118078,22.649999618530273,-2.3124877066035654,22.989999771118164,1.144925613255273,23.21999931335449,-0.05154409645277225
7457,2002-08-30,22.53000068664551,22.649999618530273,22.3799991607666,22.45499992370605,208000.0,0.0011109320955895452,-1.399979655154875,-0.7894715708320401,55.969186681971244,63.84366773118875,0.2386370090218115,-0.4133103727698888,-1.58290478196567,-0.3457644816440997,16.81210729845841,0.2700004577636719,1.002915340440797,0.24925069808960387,-1.0432385942047482,1.541739990383956,-0.39699394805757393,0.8954953442367817,0.9083991241455038,25.581409102939517,-43.12122458479092,0.6462446461471765,8,0.2899990081787074,-1.2675008773803746,-3.2200012207031286,-2.1125011444091832,-0.3900012969970703,4,-0.043497621825011934,7.4209363957591625,22.5049991607666,3.300008583118078,22.649999618530273,-2.3124877066035654,22.989999771118164,-0.043497621825011934
7458,2002-09-03,22.049999237060547,22.46999931335449,21.950000762939453,22.46999931335449,403600.0,-0.021304990455214723,1.4761831236007352,-5.599944051675329,55.754452872214166,63.44344365308611,0.7338918221948951,0.17821453770800844,-1.1290278383548937,0.12370422895372712,17.74569886831522,0.5799999237060582,0.868946183678009,-0.2957507133483901,-1.3777139573819106,0.7862125306851304,-0.8367323353651486,0.24523090866836839,1.3388646118164047,6.493411592476124,-64.55389761569626,0.5409816220167598,9,0.6700010299682617,-0.5674991607666016,-2.7649993896484375,-1.6324996948242188,-0.154998779296875,1,-0.0015872947221368117,-1.399979655154875,22.53000068664551,7.4209363957591625,22.5049991607666,3.300008583118078,22.649999618530273,-0.0015872947221368117
7459,2002-09-04,22.059999465942386,22.07999992370605,21.604999542236328,21.875,378400.0,0.00045352513504992586,3.222218454626474,-0.44047483889720157,45.511823132995204,60.77673723021665,0.7292509592325374,0.2399810486228695,-1.1507455247182357,0.097933145964614,18.522201146061626,0.475000381469723,0.7959043106313537,-0.32350044250487997,-1.3001276698347723,0.6531267848250124,-0.8118140561698262,0.16481317116006622,1.2425325977783146,36.69354900733292,-29.42360782582439,0.48831361366494624,9,0.48750019073485973,-0.46499919891357777,-2.832499504089359,-1.6424999237060582,0.6800003051757777,2,-0.014279176533766536,1.4761831236007352,22.049999237060547,-1.399979655154875,22.53000068664551,7.4209363957591625,22.5049991607666,-0.014279176533766536
7460,2002-09-05,22.0049991607666,22.25,21.920000076293945,22.059999465942386,213600.0,-0.002493214256904075,-1.9333525482350549,-0.2972998051405906,43.062192223873105,58.13297495085314,0.7021009697104041,0.3217143885871607,-1.102862924919119,0.1389979079898609,18.939447875220637,0.3299999237060547,0.7301400622052512,-0.38500070571899414,-1.3490272603361966,0.5790258488982083,-0.8670139830275971,0.09701257158960885,1.1617303012353482,38.27747266285927,-24.73454160777063,0.48201327730860155,9,0.5425004959106445,-0.049999237060546875,-2.621249198913574,-1.6049995422363281,0.5650005340576172,3,-0.004771622187722424,3.222218454626474,22.059999465942386,1.4761831236007352,22.049999237060547,-1.399979655154875,22.53000068664551,-0.004771622187722424
7461,2002-09-06,22.075000762939453,22.125,21.950000762939453,21.95499992370605,246800.0,0.0031811681364506406,-1.6923133353874142,-2.181821334442981,49.56370760986866,55.74031447320409,0.5373241612704653,0.2785980400326835,-1.1739963343943245,0.055486017323524095,19.309658130752556,0.17499923706054688,0.6889779919653876,-0.32299909591674947,-1.2729818796719563,0.6269836878384574,-0.7979904877943547,0.15199229596085573,0.966790305481247,44.97619008507322,-18.471123682389212,0.4749913918776037,9,0.47249889373779297,-0.030000686645507812,-2.5812511444091797,-1.7275009155273438,0.30499839782714844,4,-0.0187995878226227,-1.9333525482350549,22.0049991607666,3.222218454626474,22.059999465942386,1.4761831236007352,22.049999237060547,-0.0187995878226227
7462,2002-09-09,21.975000381469727,22.09499931335449,21.75,22.065000534057614,209200.0,-0.004530028449086676,3.6000610360877574,-0.749996026384753,41.030576446941346,52.520332337754155,0.5598067130404338,0.4401508283940814,-1.0761518847720382,0.1346311029595597,19.702745417088675,0.34499931335448863,0.5328347756450285,-0.4477495193481431,-1.3196104824080273,0.42411144371174103,-0.883680000878087,-0.011819037818199263,0.9518473648562242,42.77467481350994,-17.912424041950295,0.4359304815299422,9,0.5724992752075195,0.06999969482421875,-2.4437503814697266,-1.6275005340576172,1.029998779296875,0,-0.006598427997568823,-1.6923133353874142,22.075000762939453,-1.9333525482350549,22.0049991607666,3.222218454626474,22.059999465942386,-0.006598427997568823
7463,2002-09-10,21.61000061035156,22.049999237060547,21.53499984741211,22.049999237060547,344400.0,-0.016609773141389894,1.34091362284664,4.888865341415059,34.47691035291403,49.401970780500555,0.7514322762662324,0.8108901352683553,-0.7150147941474181,0.48051300482286763,19.72800634688209,0.5149993896484375,0.3824775843469723,-0.7899992942810101,-1.722782098922906,0.14278351036088566,-1.256390696601958,-0.32360789196006223,1.2110992796472217,10.48961495574369,-45.181395166152015,0.46639140232094767,9,0.5799989700317418,0.4474992752075231,-2.078750610351559,-1.2625007629394496,0.8949985504150426,1,0.024525625373791327,3.6000610360877574,21.975000381469727,-1.6923133353874142,22.075000762939453,-1.9333525482350549,22.0049991607666,0.024525625373791327
7464,2002-09-11,21.48500061035156,21.690000534057614,21.43000030517578,21.625,266000.0,-0.005784358929639355,-1.080001831054659,0.31818142410029765,20.352354504464287,45.24723534010964,0.7157681070913426,0.9769200990388605,-0.6102391013460924,0.5826799394369928,19.816909801948025,0.2600002288818324,0.21259613760557272,-0.9092493057251012,-1.863956324671939,0.04545771322173664,-1.386602815198522,-0.4318957962516805,1.2074892753885536,6.707356785976362,-41.565328801792404,0.47735350947341926,9,0.5549993515014684,0.6974992752075231,-1.953750610351559,-1.1925010681152308,1.514999389648441,2,0.019083073575272502,1.34091362284664,21.61000061035156,3.6000610360877574,21.975000381469727,-1.6923133353874142,22.075000762939453,0.019083073575272502
7465,2002-09-12,21.3700008392334,21.700000762939453,21.34499931335449,21.665000915527344,222400.0,-0.005352560756398228,-1.0579607587308566,2.1071525885558047,18.25103108970262,40.441359434993856,0.7041552185645443,1.0699891117461782,-0.5077067370337822,0.6714712023051703,19.605194375860208,0.3550014495849645,0.008819435224957317,-0.975499153137207,-2.0346537848023303,0.08365547852791622,-1.5050764689697687,-0.4459218373046454,1.170990296838994,3.205321008938073,-37.47660629251168,0.5295773158325625,9,0.6274986267089844,1.0474987030029297,-1.45750093460083,-1.0775012969970703,1.6299991607666016,3,0.06410851090700809,-1.080001831054659,21.48500061035156,1.34091362284664,21.61000061035156,3.6000610360877574,21.975000381469727,0.06410851090700809
7466,2002-09-13,21.864999771118164,21.8700008392334,21.19499969482422,21.350000381469727,297600.0,0.02316326216403297,1.571425457399038,-1.7457601913813727,33.27648183855142,37.919947785724986,0.1216142751954905,0.5583296949766705,-0.9953323307579858,0.15295590520258173,18.871340939700552,0.6750011444091797,-0.13055741876454263,-0.45175018310546733,-1.5311271331942855,0.6276267669833508,-0.9914386581498782,0.08793829193894354,0.5085525097737218,74.44448447523548,36.89660074683759,0.5396884750444094,9,-0.032500267028808594,0.47749996185302734,-1.8499999046325684,-1.5924997329711914,1.614999771118164,4,0.03224330807619302,-1.0579607587308566,21.3700008392334,-1.080001831054659,21.48500061035156,1.34091362284664,21.61000061035156,0.03224330807619302
7467,2002-09-16,21.780000686645508,21.875,21.405000686645508,21.854999542236328,237000.0,-0.0038874495935249387,7.1739173701756425,-0.14562901839945483,22.727331839245565,34.25026767095069,0.09950143517162502,0.6515303023572372,-0.9068581630208001,0.2185756013765996,18.29103782400797,0.4699993133544922,-0.23334715220680735,-0.5207492828369134,-1.6229011264727298,0.5814025607989031,-1.0718252046548216,0.030326638980994858,0.4049831804755506,68.42120526651586,37.17141770360509,0.5510759218179089,9,-0.05750083923339844,0.5624990463256836,-1.6275005340576172,-1.580000877380371,1.614999771118164,0,0.027548138439177583,1.571425457399038,21.864999771118164,-1.0579607587308566,21.3700008392334,-1.080001831054659,21.48500061035156,0.027548138439177583
7468,2002-09-17,21.270000457763672,21.834999084472656,21.2549991607666,21.7549991607666,267600.0,-0.02341598773201803,-1.25242121558911,6.4667480481167825,20.54799620882318,31.476509123820467,0.5444812943864044,1.1267585629511245,-0.3913391316789614,0.7043575288245414,17.67927641658085,0.5799999237060547,-0.3651804720817644,-0.9719995498657212,-2.163426308251097,0.21942720851965447,-1.567712929058409,-0.3762861706730334,0.7565859417898935,11.029519011769457,-17.14166583520614,0.5957133791926883,9,0.4524993896484375,1.0724992752075195,-1.0612502098083496,-1.147500991821289,2.520000457763672,1,0.08157022405562042,7.1739173701756425,21.780000686645508,1.571425457399038,21.864999771118164,-1.0579607587308566,21.3700008392334,0.08157022405562042
7469,2002-09-18,21.69499969482422,21.895000457763672,21.104999542236328,21.21999931335449,281400.0,0.019981157870893274,-1.2411375915459806,-0.9793848489257936,34.10983397514555,30.481802651739628,0.06957895626311483,0.6716110252229299,-0.7873916470733171,0.2617564309886333,16.968100148094816,0.7900009155273438,-0.46375270300319826,-0.5060003280639656,-1.7141894799929638,0.7021888238650327,-1.1100949040284647,0.09809424790053356,-0.5,74.6834770683844,43.825617441435355,0.6040945759644984,9,-0.07999992370605469,0.6024999618530273,-1.146249771118164,-1.572500228881836,2.04000091552734,2,0.03733576756563051,-1.25242121558911,21.270000457763672,7.1739173701756425,21.780000686645508,1.571425457399038,21.864999771118164,0.03733576756563051
7470,2002-09-19,21.3799991607666,21.665000915527344,21.34000015258789,21.645000457763672,260200.0,-0.0145194993541653,1.1311370842166482,-0.5578970193184104,32.28348159575549,28.561777539060387,0.32028080211849286,0.9054449596003593,-0.426520429734655,0.5537916073519504,15.740749284878982,0.3549995422363281,-0.5403487903191291,-0.7400008201599135,-1.9398338079859236,0.4598321676660966,-1.3399173140729204,-0.1400843262469067,-0.27499961853027344,34.81003795377944,2.9140235175107136,0.5999164939130057,9,0.2200002670288086,0.9175004959106445,-0.7862491607666016,-1.2574996948242188,2.440000534057617,3,0.0757717915258942,-1.2411375915459806,21.69499969482422,-1.25242121558911,21.270000457763672,7.1739173701756425,21.780000686645508,0.0757717915258942
7471,2002-09-20,21.424999237060547,21.424999237060547,20.875,21.3799991607666,350000.0,0.0021047744649365097,23.444369092527445,-0.16981077754665783,32.70734122897663,27.636973625953196,0.19375731681398634,0.7728750848430863,-0.4365927708102362,0.478908966143166,14.630667286819193,0.5499992370605469,-0.5762078753336866,-0.614250659942627,-1.7699513120369907,0.5414499921517368,-1.192100985989807,-0.036400333895446835,0.470001220703125,53.921469630161525,20.349847002655835,0.5778503260471811,9,0.03750038146972656,0.7575006484985352,-0.7837495803833008,-1.3999996185302734,2.215000152587894,4,0.07351229026953932,1.1311370842166482,21.3799991607666,-1.2411375915459806,21.69499969482422,-1.25242121558911,21.270000457763672,0.07351229026953932
7472,2002-09-23,21.165000915527344,21.38999938964844,21.0049991607666,21.38999938964844,455400.0,-0.01213527798327585,2.422247465328329,-4.999957614546767,35.126071000848896,27.709102586834845,0.3651763031204922,0.9492261591217357,-0.12897714480325462,0.7094448930350659,13.560667458215967,0.4200000762939453,-0.6094939513313413,-0.790249061584472,-1.943575455863641,0.3630773326946972,-1.3669122587240565,-0.21358586444488736,0.7095995330810538,28.43144954691141,-8.211557459602176,0.5766631971395845,9,0.2199993133544922,1.0174989700317383,-0.35500097274780273,-1.1925010681152344,2.534999847412106,0,0.10937862161917633,23.444369092527445,21.424999237060547,1.1311370842166482,21.3799991607666,-1.2411375915459806,21.69499969482422,0.10937862161917633
7473,2002-09-24,20.8700008392334,21.170000076293945,20.729999542236328,21.170000076293945,259000.0,-0.0139381083644331,1.9333443535979045,1.333338984774995,31.7484779233058,28.975338522261676,0.6081187045003809,1.1163807242340198,0.19571988760014492,0.9694552633758917,12.37692302248739,0.4400005340576172,-0.68692717887226,-0.9677492141723647,-2.055510660745391,0.12001223240066139,-1.5116299374588777,-0.42386849088585166,0.9846076004028319,12.017269268299072,-23.602344788491536,0.5438807232865138,9,0.44249916076660156,1.2399988174438477,0.002499103546142578,-0.8975009918212891,2.9499988555908203,1,0.12098703962596602,2.422247465328329,21.165000915527344,23.444369092527445,21.424999237060547,1.1311370842166482,21.3799991607666,0.12098703962596602
7474,2002-09-25,21.045000076293945,21.299999237060547,20.700000762939453,20.93000030517578,379600.0,0.008385205080182256,-1.086955367953162,-0.38333354526149815,35.798818571496284,30.92509268690542,0.4069353156650557,0.8307908293053288,0.06966590966612429,0.7599690652961257,10.696541015419674,0.5999984741210938,-0.7322363490123855,-0.6954999923706069,-1.6935971826270553,0.3025971978858415,-1.1945485874988293,-0.19645139724238447,0.7646240074462902,35.75121852875254,0.4484811391194725,0.49904859512822347,9,0.2525005340576172,1.0500001907348633,-0.05500030517578125,-1.072500228881836,2.889999389648441,2,0.13043482201387557,1.9333443535979045,20.8700008392334,2.422247465328329,21.165000915527344,23.444369092527445,21.424999237060547,0.13043482201387557
7475,2002-09-26,21.6200008392334,21.649999618530273,21.049999237060547,21.1200008392334,342000.0,0.027322440525298974,1.1428678474114442,4.347834740351285,44.14413972114881,32.132610229416244,-0.14401869742098583,0.1841079659358016,-0.44740934347092676,0.1550715147916648,9.818529757985688,0.6049995422363281,-0.7124324178086532,-0.0689992904663086,-0.9711868383052682,0.833188257372651,-0.5200930643857866,0.38209448345316943,0.12304584525879037,96.84222995424365,60.170439557089544,0.4510937739194797,9,-0.32250022888183594,0.47499942779541016,-0.6225008964538574,-1.647500991821289,2.4799995422363317,3,0.09782607257258347,-1.086955367953162,21.045000076293945,1.9333443535979045,20.8700008392334,2.422247465328329,21.165000915527344,0.09782607257258347
7476,2002-09-27,21.34499931335449,21.56999969482422,21.149999618530273,21.56999969482422,287000.0,-0.012719774061241917,2.733327681939558,-0.45000076293946023,42.24136149070187,34.30083574624472,0.0552766272976406,0.3876229915526501,-0.10665097524370637,0.39667692404781363,9.318257929530892,0.470001220703125,-0.6511019469566364,-0.28600082397461435,-1.1133527729061257,0.541351124956897,-0.6996767984403682,0.12767515049113953,0.33546461584453624,67.89466604292907,30.67317525145438,0.4136759744657548,9,-0.047498703002926135,0.75000095367432,-0.18249940872192028,-1.207499504089352,2.9850006103515625,4,0.11595223523484721,1.1428678474114442,21.6200008392334,-1.086955367953162,21.045000076293945,1.9333443535979045,20.8700008392334,0.11595223523484721
7477,2002-09-30,21.549999237060547,21.649999618530273,21.174999237060547,21.31999969482422,336800.0,0.009604119480003837,1.2093025318926207,-1.0222184546263562,49.230751173020145,37.48780852004439,-0.20761272585332335,0.11113745851700685,-0.22603721538566646,0.1578565031681869,8.651920560429039,0.47500038146972656,-0.5634877247743333,-0.03200082778930735,-0.743081168393033,0.6790795128144183,-0.3875409980911684,0.3235393425125537,-0.8499984741210938,89.47363137532048,46.85193829459428,0.3555401703018625,9,-0.2524986267089844,0.5450010299682617,-0.3237490653991699,-1.3674993515014648,2.4600009918212926,0,0.09698376921487872,2.733327681939558,21.34499931335449,1.1428678474114442,21.6200008392334,-1.086955367953162,21.045000076293945,0.09698376921487872
7478,2002-10-01,22.01499938964844,22.01499938964844,21.32999992370605,21.575000762939453,413600.0,0.0215777340626635,2.113643654144577,1.9130413149121943,56.24998875383502,39.94782571767655,-0.6211409234428871,-0.3758913849020189,-0.5829421484971498,-0.3360487739435776,8.499903082889375,0.6849994659423899,-0.5426703733656169,0.4347493171691923,-0.2716382880578614,1.141136922396246,0.08155551455566368,0.7879431197827209,-1.2959986495971698,100.0,50.65280966620668,0.3531938026135274,10,-0.6574993133544957,0.08000087738036754,-0.7537493705749547,-1.832499504089359,1.8649997711181605,1,0.07653878809932224,1.2093025318926207,21.549999237060547,2.733327681939558,21.34499931335449,1.1428678474114442,21.6200008392334,0.07653878809932224
7479,2002-10-02,21.7450008392334,22.23500061035156,21.69499969482422,21.975000381469727,328200.0,-0.012264299700230574,-2.272714662227749,-0.5227278638495575,54.2662148626621,42.39035163622173,-0.3836485682712194,-0.13776501507416583,-0.18979935957869287,-0.09067150152674586,9.093537507285928,0.5400009155273402,-0.4938190384471426,0.1805006980895989,-0.49418340105198766,0.8551847972311855,-0.15684135148119438,0.5178427476603922,-0.9741601531982411,58.64985626494911,3.3228516689941543,0.33734204957079356,10,-0.2775001525878906,0.34999942779541016,-0.4062514305114746,-1.4975013732910156,1.1749992370605469,2,0.09542417914498325,2.113643654144577,22.01499938964844,1.2093025318926207,21.549999237060547,2.733327681939558,21.34499931335449,0.09542417914498325
7480,2002-10-03,21.899999618530273,22.13999938964844,21.700000762939453,21.700000762939453,230600.0,0.007128019007349051,-3.4000114441573164,-0.8695619723682683,50.43156445997293,44.359709772999096,-0.5108495010527463,-0.3173016470147303,-0.25309788418780244,-0.27115707672366085,9.443263427664109,0.4399986267089879,-0.3823003983415383,0.3407494544982903,-0.3210125917179276,1.0025115007145082,0.009868431390181343,0.6716304776063993,-1.0413093370361324,69.12436077510381,15.5457395641155,0.33088102310810824,10,-0.4324989318847656,-0.12749958038330078,-0.3424997329711914,-1.5174999237060547,0.5750007629394531,3,0.09292236908032803,-2.272714662227749,21.7450008392334,2.113643654144577,22.01499938964844,1.2093025318926207,21.549999237060547,0.09292236908032803
7481,2002-10-04,21.65999984741211,21.850000381469727,21.36000061035156,21.850000381469727,460200.0,-0.010958893849253415,4.157877829644168,-0.950008106278074,48.574810929975804,45.854014209568746,-0.26150984501514074,-0.11593065214292508,0.06561476350115925,-0.060613679326117165,9.739022082029601,0.5399990081787145,-0.3524978330288491,0.12149972915649343,-0.49676666003894354,0.7397661183519304,-0.18763346544122683,0.4306329237542137,-0.7187309461865219,45.75471528360093,-5.700778437154355,0.3091331945977189,10,-0.19249916076660156,0.015000343322753906,-0.10249996185302734,-1.2775001525878906,0.8400001525878906,4,0.11265007161803586,-3.4000114441573164,21.899999618530273,-2.272714662227749,21.7450008392334,2.113643654144577,22.01499938964844,0.11265007161803586
7482,2002-10-07,21.82999992370605,22.225000381469727,21.48500061035156,21.48500061035156,403000.0,0.007848572368030382,-3.289862283626091,-1.8157807559102546,57.23514078165863,48.68586563827462,-0.36571900425722603,-0.31341998834207274,-0.036258833981630545,-0.2595403092559927,10.393243951117107,0.7399997711181676,-0.2825199491606938,0.2987498283386181,-0.3010908010562048,0.8985904577334409,-0.0011704863587951309,0.5986701430360313,-0.8111071199329061,55.24857686609158,-1.2659810103600933,0.2999203146974115,10,-0.3624992370605433,-0.15499973297118785,0.10874986648559926,-1.4475002288818324,0.42000007629394887,0,0.11452130136222083,4.157877829644168,21.65999984741211,-3.4000114441573164,21.899999618530273,-2.272714662227749,21.7450008392334,0.11452130136222083
7483,2002-10-08,22.13999938964844,22.44499969482422,21.25,21.854999542236328,760000.0,0.014200616904526342,1.6703890136774941,0.8260881583821331,55.92543302687054,50.92215613331621,-0.5326364944024853,-0.6131119857013339,-0.28199039582595375,-0.5911293290646071,10.536770076631377,1.1949996948242188,-0.2052080781714416,0.582249355316165,-0.07620510821271864,1.2407038188450485,0.25302212355172315,0.9114765870806067,-1.0481401174805924,74.47695539197251,19.423697312220398,0.3292272317644421,10,-0.39249992370605824,-0.5549993515014684,-0.09874963760376332,-1.7574996948242223,0.03499984741210582,1,0.08446255152598225,-3.289862283626091,21.82999992370605,4.157877829644168,21.65999984741211,-3.4000114441573164,21.899999618530273,0.08446255152598225
7484,2002-10-09,21.895000457763672,22.434999465942386,21.70499992370605,22.145000457763672,813600.0,-0.011065896054148872,-1.3174549351805283,-0.8771934521020892,56.987814175887216,52.34923107273159,-0.1725284021738176,-0.35397021733949074,-0.004065517786088435,-0.368325946558425,10.50961651875263,0.7299995422363352,-0.12217685890605878,0.3167504310607896,-0.35750724391323274,0.9910081060348119,-0.020378406426221574,0.6538792685478008,-0.6948899517833134,53.97494748804515,-3.488620862030082,0.3371288374870115,10,-0.09750080108642578,-0.32250022888183594,0.20624971389770508,-1.5125007629394531,0.3649997711181676,2,0.09065990689664849,1.6703890136774941,22.13999938964844,-3.289862283626091,21.82999992370605,4.157877829644168,21.65999984741211,0.09065990689664849
7485,2002-10-10,22.739999771118164,22.739999771118164,21.549999237060547,21.850000381469727,482800.0,0.0385932539706737,1.6741603374080614,-3.55999755859375,64.66000036573499,54.840190947735266,-0.9408933639225303,-1.1500329194570114,-0.8236942760527732,-1.2341855997213145,10.553271522640259,1.1900005340576172,0.03247352144436988,1.093249797821045,0.25070839179300464,1.9357912038490852,0.6719790948070248,1.514520500835065,-1.489999771118164,100.0,40.34975242181767,0.42127070301402064,10,-0.7825002670288086,-1.0199995040893555,-0.6687498092651367,-2.3575000762939453,-0.004999160766605115,3,0.007915580782212661,-1.3174549351805283,21.895000457763672,1.6703890136774941,22.13999938964844,-3.289862283626091,21.82999992370605,0.007915580782212661
7486,2002-10-11,22.56999969482422,22.94499969482422,22.280000686645508,22.739999771118164,397400.0,-0.0074758169747152214,1.2931003298398156,-0.1910114526720044,65.9840711313558,56.701670943105896,-0.6468794230067161,-0.9744694912180307,-0.6088213381072904,-1.083930939801963,11.081413453031857,0.6649990081787109,0.16883466390564195,0.8879997253417962,-0.04691563008043431,1.8229150807640266,0.42054204763067915,1.3554574030529132,-1.1709997177124016,77.87610221139954,13.687123180934464,0.46745767771111585,10,-0.4724998474121094,-0.7474994659423828,-0.31874990463256836,-2.1875,-0.3449993133544922,4,-0.004209096793930334,1.6741603374080614,22.739999771118164,-1.3174549351805283,21.895000457763672,1.6703890136774941,22.13999938964844,-0.004209096793930334
7487,2002-10-14,22.3799991607666,22.584999084472656,22.1200008392334,22.18000030517578,352600.0,-0.008418278095997822,-1.9062591270243368,-1.1764633284340675,67.59905992991258,57.962678851558955,-0.36516270345232016,-0.7770537815581697,-0.3913495445530799,-0.9153803284043533,11.51855247833936,0.4649982452392578,0.23519603064465855,0.667999267578125,-0.31730493344085886,1.6533034685971089,0.17534716706863307,1.160651368087617,-0.8299999237060547,66.6666291573456,-3.951456269191226,0.49265210050949115,10,-0.2824993133544922,-0.5574989318847656,-0.08374929428100586,-1.9974994659423828,-0.2199993133544922,0,0.00536196799523414,1.2931003298398156,22.56999969482422,1.6741603374080614,22.739999771118164,-1.3174549351805283,21.895000457763672,0.00536196799523414
7488,2002-10-15,23.0049991607666,23.21500015258789,22.79999923706055,22.93000030517578,587200.0,0.027926721333200843,-1.4776100707709965,0.37499642370084973,70.67510514565863,59.78588888300301,-0.9330870693319682,-1.3337916520646367,-0.9646079854509324,-1.5604095639960924,12.073009383279027,0.8350009918212891,0.3565533375890446,1.20624933242798,0.0882258574213921,2.3242728074345678,0.647237594924686,1.7652610699312739,-1.2875998687744143,87.38733475382043,11.848294839443383,0.5590117375032944,10,-0.7724990844726562,-1.0474987030029297,-0.7087492942810059,-2.622499465942383,-0.7950000762939453,1,-0.03281891711842355,-1.9062591270243368,22.3799991607666,1.2931003298398156,22.56999969482422,1.6741603374080614,22.739999771118164,-0.03281891711842355
7489,2002-10-16,22.5049991607666,22.854999542236328,22.200000762939453,22.85000038146973,457400.0,-0.02173440635688939,2.6901387262118397,-4.6000864677907956,59.48551845161624,60.79188377096337,-0.3508385125530289,-0.8116087110245473,-0.4355017272190622,-1.0811545192790994,11.942028344097244,0.8049983978271484,0.4246466443226069,0.6657493591308601,-0.49434205317222535,1.8258407714339455,0.08570365297931914,1.245795065282401,-0.577935748291015,57.35732123628199,-14.847256068268905,0.5800457061515427,10,-0.27249908447265625,-0.5474987030029297,-0.38124942779541016,-2.122499465942383,-0.4949989318847621,2,-0.014663405288250386,-1.4776100707709965,23.0049991607666,-1.9062591270243368,22.3799991607666,1.2931003298398156,22.56999969482422,-0.014663405288250386
7490,2002-10-17,23.0,23.0,22.43000030517578,22.57500076293945,452800.0,0.021995150308485423,1.6823563202915333,-1.2318774878372378,66.9396305168196,62.83241928061269,-0.7525319011826461,-1.2427360396370588,-0.9134198524163999,-1.587685986407056,11.887775003546466,0.5699996948242188,0.4386620849202387,1.0797501564025893,-0.16822227406045087,2.3277225868656295,0.45576394117106744,1.7037363716341112,-0.8926254439086918,80.36527055626682,7.300929250862069,0.6239862152315204,10,-0.7674999237060547,-1.0424995422363281,-0.8887500762939453,-2.6175003051757812,-1.0799999237060547,3,-0.03217390309209389,2.6901387262118397,22.5049991607666,-1.4776100707709965,23.0049991607666,-1.9062591270243368,22.3799991607666,-0.03217390309209389
7491,2002-10-18,23.0,23.25,22.65999984741211,23.0,282600.0,0.0,1.3600006103515625,0.0,65.4914727595361,63.74978950037685,-0.6062133470585849,-1.179146404929007,-0.8972744761813516,-1.6006908989913384,11.149858443321978,0.5900001525878906,0.4877082690904686,1.0010001182556145,-0.3124423658892148,2.314442602400444,0.34427887618319986,1.6577213603280292,-0.7999992370605469,77.87608976360674,6.602901354386617,0.6567212420724147,10,-0.75,-1.0249996185302734,-0.7925004959106445,-2.6175003051757812,-0.9699993133544922,4,-0.011521712593410505,1.6823563202915333,23.0,2.6901387262118397,22.5049991607666,-1.4776100707709965,23.0049991607666,-0.011521712593410505
7492,2002-10-21,23.479999542236328,23.614999771118164,22.940000534057614,22.940000534057614,444400.0,0.02086954531462304,-1.5000017660667728,100.0,65.60171925590987,64.82493241471455,-0.924799228278598,-1.5566287239191183,-1.3411945829318377,-2.0908765331895047,10.5600807610365,0.6749992370605504,0.5656018374639871,1.3652497291564956,-0.04331189572237193,2.773811354035363,0.66096891671706,2.069530541595931,-1.111998901367187,90.45934109483235,21.877234575151476,0.7042808124394344,10,-0.8975000381469727,-1.3224992752075195,-1.3924999237060547,-3.0974998474121094,-1.779998779296875,0,-0.0534497097629445,1.3600006103515625,23.0,1.6823563202915333,23.0,2.6901387262118397,22.5049991607666,-0.0534497097629445
7493,2002-10-22,23.395000457763672,23.989999771118164,23.10000038146973,23.489999771118164,420200.0,-0.0036200632934322297,-1.5985403898790878,-0.17592497748264724,68.29269324184816,66.08103008871021,-0.7186283110935712,-1.3415455767664426,-1.2392190957764946,-2.0163418671420743,9.667365763875324,0.889999389648434,0.6794874687881105,1.1540006637573228,-0.2373317793405647,2.5453331068552103,0.45833444220837904,1.8496668853062666,-0.8025399734497078,66.7597964783292,-2.951496098428052,0.6956662215489445,10,-0.6250009536743164,-1.0500001907348633,-1.3625006675720215,-3.012500762939453,-1.7749996185302734,1,-0.05278908254698178,-1.5000017660667728,23.479999542236328,1.3600006103515625,23.0,1.6823563202915333,23.0,-0.05278908254698178
7494,2002-10-23,23.790000915527344,23.809999465942386,23.32999992370605,23.334999084472656,298400.0,0.01688396879823917,-1.064513482694405,-4.789527576445078,69.89475848338816,66.66266987956057,-0.9125151576393584,-1.6025149892060853,-1.5973125561493937,-2.4121913451891714,9.071500741361792,0.47999954223633523,0.7598649021847237,1.4117510795593269,-0.023688777005112627,2.8471909361237664,0.6940311512771089,2.129471007841545,-0.918032573852539,87.17955615003991,16.675491597072025,0.7177199282822191,10,-0.7350006103515625,-1.4450006484985352,-1.7575011253356934,-3.407501220703125,-2.285001754760742,2,-0.06641453426861565,-1.5985403898790878,23.395000457763672,-1.5000017660667728,23.479999542236328,1.3600006103515625,23.0,-0.06641453426861565
7495,2002-10-24,23.73500061035156,24.149999618530273,23.559999465942386,23.864999771118164,354600.0,-0.0023119084934497547,-1.4583265450470893,-0.2857112914584739,72.7272879207344,67.41191618949152,-0.7839744264065907,-1.4555676667733124,-1.529300636383617,-2.3569314579884626,9.459190006684102,0.5900001525878871,0.83318852554007,1.2510007858276317,-0.25893026416770937,2.760931835822973,0.4960352608299594,2.005966310825304,-0.639425982788083,72.14771329345372,-1.425551986435707,0.7549655249976707,10,-0.600000381469723,-1.3100004196166957,-1.7787508964538539,-3.35250091552734,-2.4300003051757777,3,-0.07267749471712226,-1.064513482694405,23.790000915527344,-1.5985403898790878,23.395000457763672,-1.5000017660667728,23.479999542236328,-0.07267749471712226
7496,2002-10-25,23.81999969482422,23.85000038146973,23.57500076293945,23.57500076293945,369000.0,0.0035811705197761334,-1.2449046321525814,-1.884619334771166,72.2098305992526,67.92422404164041,-0.7521062451152147,-1.4183588207039577,-1.6030947800295756,-2.4362242520020416,9.867830481643933,0.27499961853028054,0.9338802861149524,1.212249851226808,-0.3102673220822467,2.734767024535863,0.45099126457228067,1.9735084378813355,-0.5135400690673819,72.72725839706938,-3.0332569376309095,0.7612585866545272,10,-0.6449995040893555,-1.3949995040893555,-1.8712501525878906,-3.4375,-2.5699996948242188,4,-0.07976488844973073,-1.4583265450470893,23.73500061035156,-1.064513482694405,23.790000915527344,-1.5985403898790878,23.395000457763672,-0.07976488844973073
7497,2002-10-28,23.63999938964844,23.989999771118164,23.5,23.834999084472656,503000.0,-0.007556687971532194,-1.063163558682279,-0.7959205916698844,67.24138535822209,67.54269962081412,-0.4185991278127652,-1.131779657248245,-1.4027892336000072,-2.2401697569983057,10.55665589524661,0.48999977111816406,0.9255232787908554,0.927749538421633,-0.575865461794244,2.43136453863751,0.17594203831369626,1.6795570385295697,-0.1648317653369169,51.42851433782274,-23.48252584061789,0.7518075001079384,10,-0.46499919891357777,-1.2149991989135778,-1.8174996376037633,-3.2574996948242223,-2.680000305175785,0,-0.06810485383125364,-1.2449046321525814,23.81999969482422,-1.4583265450470893,23.73500061035156,-1.064513482694405,23.790000915527344,-0.06810485383125364
7498,2002-10-29,23.70000076293945,23.75,23.364999771118164,23.63500022888184,307400.0,0.002538129223357055,3.666697492688453,-0.3333365937634189,71.66866636747477,68.89638272257619,-0.41308745332799646,-1.1163060269146428,-1.4524915549924415,-2.2823276794172536,11.948652746939795,0.38500022888183594,0.9299457907891018,0.9035008430480929,-0.6242500324252767,2.4312517185214624,0.13962540531140988,1.6673762807847758,0.44999885559082387,45.12207035793019,-31.097295621657572,0.7638754377366839,10,-0.41000080108642223,-1.2750005722045863,-1.9162507057189906,-3.317501068115231,-2.5900001525878906,1,-0.0843881829374229,-1.063163558682279,23.63999938964844,-1.2449046321525814,23.81999969482422,-1.4583265450470893,23.73500061035156,-0.0843881829374229
7499,2002-10-30,23.81999969482422,23.95000076293945,23.524999618530273,23.524999618530273,342800.0,0.005063245908093705,-1.8813629457213739,4.538425423281696,65.69767087262849,68.75838720655494,-0.36535849605291304,-1.1308604559196063,-1.5628413374050112,-2.3882346795505818,13.052734326574397,0.42500114440917613,0.9517016914575969,0.9197498321533217,-0.5890474206835812,2.4285470849902246,0.16535120573487205,1.6741484585717714,0.31429992675781193,57.96178498709806,-14.619549991585906,0.7543986264184509,10,-0.41499996185302734,-1.3949995040893555,-2.1087498664855957,-3.4375,-2.770000457763672,2,-0.09235931502001038,3.666697492688453,23.70000076293945,-1.063163558682279,23.63999938964844,-1.2449046321525814,23.81999969482422,-0.09235931502001038
7500,2002-10-31,23.934999465942386,23.989999771118164,23.649999618530273,23.8700008392334,307200.0,0.004827866187721019,2.885732970027248,0.22033427084344787,70.16247679204832,69.27738765461187,-0.37300642575746323,-1.1442526190236997,-1.6822921185132067,-2.4869735437609855,14.235005969760437,0.3400001525878906,0.9065522897562772,0.9329996109008825,-0.5662193741863,2.432218595988065,0.18339011835729124,1.6826091034444737,0.18391415863036542,91.19995117187557,18.491586026603017,0.7496094925435913,10,-0.38999938964844105,-1.3350000381469762,-2.238749027252201,-3.5524997711181676,-2.9149990081787145,3,-0.10152497845815633,-1.8813629457213739,23.81999969482422,3.666697492688453,23.70000076293945,-1.063163558682279,23.63999938964844,-0.10152497845815633
7501,2002-11-01,24.10000038146973,24.10000038146973,23.795000076293945,23.94499969482422,305600.0,0.006893708761603667,2.935470374699921,2.3846763307705094,75.59525161102813,70.3877801385139,-0.4085237594779336,-1.1774506614875868,-1.8512080355187273,-2.6377025852957203,15.741644505423718,0.3050003051757848,0.9756994529881808,0.9760004997253446,-0.4591473518302607,2.41114835128095,0.258426573947542,1.6935744255031473,0.0038349660339314084,100.0,25.431576524899526,0.717573925777803,11,-0.4750003814697301,-1.4500007629394567,-2.4037499427795446,-3.7175006866455114,-3.0300006866455114,4,-0.11597510506443809,2.885732970027248,23.934999465942386,-1.8813629457213739,23.81999969482422,3.666697492688453,23.70000076293945,-0.11597510506443809
7502,2002-11-04,24.32999992370605,24.5,24.07999992370605,24.125,380400.0,0.009543549319325662,-1.8474574079461619,1.3225742939764433,72.34402520659187,70.83792813459654,-0.5646499066755339,-1.2759731470664377,-2.076244237042072,-2.8482754896411286,17.27278270718162,0.42000007629394887,0.9739421073604362,1.0810000419616657,-0.31454434530696673,2.476544429230298,0.3832278483273477,1.7787722355959836,-0.9650001525878871,85.02202273021327,11.57629517454312,0.6977721936343166,11,-0.4149999618530238,-1.4925003051757777,-2.6337494850158656,-3.9475002288818324,-3.0849990844726527,0,-0.12659268119047706,2.935470374699921,24.10000038146973,2.885732970027248,23.934999465942386,-1.8813629457213739,23.81999969482422,-0.12659268119047706
7503,2002-11-05,24.01000022888184,24.32500076293945,24.0,24.32500076293945,399400.0,-0.013152474140060266,1.0634934090620338,-1.5365885428781356,77.01976931010836,71.62959600423211,-0.16565911103976916,-0.8523973897317454,-1.7669865129954125,-2.514025478230895,19.3074659433199,0.32999992370605113,0.982984067903935,0.6675003051757855,-0.6643151498695268,1.9993157602210978,0.0015925776531275915,1.3334080326984434,-0.622300453186039,49.743632881504176,-24.67399393360511,0.665907727522657,11,-0.07750034332275746,-1.1350002288818395,-2.313749790191654,-3.6275005340576207,-2.659999847412113,1,-0.12703045045123784,-1.8474574079461619,24.32999992370605,2.935470374699921,24.10000038146973,2.885732970027248,23.934999465942386,-0.12703045045123784
7504,2002-11-06,23.8799991607666,24.10000038146973,23.795000076293945,24.01000022888184,2399600.0,-0.005414455096874993,-1.0333405388909611,0.41270110383832614,68.18180026907808,71.12454182071474,-0.024081698246007477,-0.5966509169956566,-1.6420448084992998,-2.375814204372233,21.25545445908609,0.3050003051757848,0.9555493836699682,0.4382493019103997,-0.7244941565400786,1.600992760360878,-0.14312242731483948,1.0196210311356388,-0.4700533805847158,27.058757531218795,-44.68126457513751,0.5813717292252392,11,0.05250072479248047,-1.0049991607666016,-2.1537489891052246,-3.497499465942383,-2.369998931884762,2,-0.11599659328991863,1.0634934090620338,24.01000022888184,-1.8474574079461619,24.32999992370605,2.935470374699921,24.10000038146973,-0.11599659328991863
7505,2002-11-07,22.920000076293945,23.4950008392334,22.63999938964844,23.48500061035156,443400.0,-0.04020096809927354,1.923076923076911,4.346122245370903,48.816568882107205,68.5252905188097,0.9031251105758642,0.39792667312286767,-0.6874037759067271,-1.4166965249228767,21.824947199335753,1.2399997711181605,0.8997735968739207,-0.5307497978210449,-1.6732326257721333,0.6117330301300434,-1.1019912117965909,0.04049161615450103,1.5799999237060547,15.053795417442434,-53.60046868171868,0.5712414139755446,11,0.6499996185302734,-0.04500007629394531,-1.138749599456787,-2.5375003814697266,-1.4249992370605469,3,-0.08158816897943788,-1.0333405388909611,23.8799991607666,1.0634934090620338,24.01000022888184,-1.8474574079461619,24.32999992370605,-0.08158816897943788
7506,2002-11-08,22.475000381469727,22.92499923706055,22.424999237060547,22.92499923706055,298800.0,-0.01941534438669046,1.2222278736399317,0.7964573986490021,34.97758793620271,64.94042413858531,1.2709239688606075,0.8805927915331893,-0.2483690264017575,-0.9695863266925002,22.0562061901075,0.5000000000000036,0.7842219466946894,-0.9709995269775398,-2.129576990337327,0.1875779363822474,-1.5502882586574316,-0.39171079529764796,1.987799606323243,2.4096928204666246,-60.863818994550236,0.5792887316798928,11,0.9874992370605469,0.39999961853027344,-0.8550000190734863,-2.092500686645508,-0.845001220703125,4,-0.06473859394928771,1.923076923076911,22.920000076293945,-1.0333405388909611,23.8799991607666,1.0634934090620338,24.01000022888184,-0.06473859394928771
7507,2002-11-11,22.5,22.60000038146973,22.155000686645508,22.46500015258789,195200.0,0.0011123300603315123,2.787221608986345,-0.07777763649233395,36.37746576352589,61.01917962703545,1.1926270667780052,0.911792356792521,-0.2799720739692013,-0.9902328976183554,22.82168220130469,0.4449996948242223,0.6539864565332572,-0.9519999504089363,-2.088362705780593,0.18436280496272062,-1.5201813280947647,-0.3838185727231078,1.8812879577636714,15.89858530990022,-44.99514250277732,0.5681813776858282,11,0.8275003433227539,0.375,-0.9287495613098145,-2.1175003051757812,-0.7700004577636719,0,-0.06355556911892357,1.2222278736399317,22.475000381469727,1.923076923076911,22.920000076293945,-1.0333405388909611,23.8799991607666,-0.06355556911892357
7508,2002-11-12,22.25,22.70499992370605,22.125,22.53499984741211,359000.0,-0.011111111111111072,-1.168224632255935,-8.142888283378747,25.477687661274203,56.55029260355164,1.3581367832600186,1.1619008298612385,-0.024142424391449424,-0.7462310200309545,22.475958956777685,0.5799999237060511,0.507357115342014,-1.164249992370607,-2.4082050151854304,0.07970503044421662,-1.7862275037780186,-0.5422724809631951,1.9977107214965812,6.329112701587385,-49.122978158202244,0.6219775114074125,11,1.0625,0.625,-0.6787495613098145,-1.1050004959106445,-0.5799999237060547,1,-0.045168501607487754,2.787221608986345,22.5,1.2222278736399317,22.475000381469727,1.923076923076911,22.920000076293945,-0.045168501607487754
7509,2002-11-13,22.174999237060547,22.459999084472656,21.950000762939453,22.25,319600.0,-0.003370820806267605,1.0606037253103784,0.26316071261260054,25.316432775011293,51.56739882388086,1.3133699536544796,1.276350359451989,0.055614280863679255,-0.6703804951562873,23.460203542155888,0.5099983215332031,0.39338020344193936,-1.2227507591247573,-2.524880579762044,0.0793790615125296,-1.8738156694434025,-0.5716858488061121,1.9028946267163072,14.563007314589054,-37.1753534764448,0.6510649103186442,11,1.0500011444091797,0.8500003814697266,-0.5087494850158691,-0.9124994277954102,-0.11499977111816051,2,-0.03720400829651527,-1.168224632255935,22.25,2.787221608986345,22.5,1.2222278736399317,22.475000381469727,-0.03720400829651527
7510,2002-11-14,22.26000022888184,22.375,21.96500015258789,22.299999237060547,390800.0,0.00383319029293272,3.3157757365858553,0.5333146838919215,25.316477853340643,45.98086840636003,1.0792816524370004,1.1943003121114053,-0.021771896963933557,-0.7513144049696159,24.25751833608058,0.4099998474121094,0.24884456911436814,-1.1007497787475558,-2.489631519155786,0.28813196166067456,-1.795190648951671,-0.4063089085434406,1.6051043248112755,31.79486677882571,-16.574367885417953,0.6944408702041159,11,0.9650001525878871,0.764999389648434,-0.5750002861022985,-0.7775001525878942,-0.3400001525878942,3,-0.033692722025532196,1.0606037253103784,22.174999237060547,-1.168224632255935,22.25,2.787221608986345,22.5,-0.033692722025532196
7511,2002-11-15,22.73500061035156,22.73500061035156,22.295000076293945,22.295000076293945,257600.0,0.021338741086508017,1.0000000000000162,-11.000286109390045,36.90306368056797,42.04298379235737,0.4361607431993413,0.7361728774154805,-0.48573762366577,-1.2168097468631593,24.459468465945452,0.47500038146971946,0.14215065191185872,-0.612499427795413,-2.0207925214188442,0.7957936658280182,-1.3166459746071268,0.09164711901630085,0.9385935642661885,100.0,49.86894430725002,0.704146546811715,11,0.4025001525878942,0.4899997711181676,-0.8962507247924769,-1.1400003433227504,-0.8100013732910121,4,-0.05454144437337605,3.3157757365858553,22.26000022888184,1.0606037253103784,22.174999237060547,-1.168224632255935,22.25,-0.05454144437337605
7512,2002-11-18,22.225000381469727,22.76000022888184,22.200000762939453,22.729999542236328,294400.0,-0.022432382458332678,-1.0180219191075772,-1.1477239723088086,31.113954902568935,36.94233774707521,0.688576840181657,1.2093341370095345,0.03282232785102224,-0.7000937550187203,24.19293381745758,0.5599994659423864,-0.01408589592217524,-1.0597496986389174,-2.552491650768811,0.43299225349097625,-1.8061206747038625,-0.31337872257397237,1.2762344519801907,33.950592573579996,-16.119494351039755,0.7463709760649463,11,0.8000001907348633,1.0,-0.2650003433227539,-0.2700004577636719,-0.12000083923339844,0,-0.02677170800857276,1.0000000000000162,22.73500061035156,3.3157757365858553,22.26000022888184,1.0606037253103784,22.174999237060547,-0.02677170800857276
7513,2002-11-19,22.15999984741211,22.350000381469727,22.045000076293945,22.229999542236328,639600.0,-0.0029246584000877096,-1.0333405388909376,0.13861348743225124,28.44157323966681,32.52675696602952,0.518034447839522,1.2406777667120394,0.11757058941935128,-0.6274098825014498,23.50994199170269,0.30500030517578125,-0.22150907371970163,-1.063000202178955,-2.63652923351216,0.51052882915425,-1.8497647178455594,-0.27623568651235075,1.1861115789867611,25.925829991546323,-22.18987239711585,0.786764515666603,11,0.5625009536743164,1.0650005340576172,-0.19999980926513672,-0.11499977111816406,-0.31999969482421875,1,-0.01940434603504737,-1.0180219191075772,22.225000381469727,1.0000000000000162,22.73500061035156,3.3157757365858553,22.26000022888184,-0.01940434603504737
7514,2002-11-20,22.209999084472656,22.274999618530273,21.98500061035156,22.21999931335449,334400.0,0.002256283276391269,3.8332830008742547,0.14286103542229256,27.212687163221943,30.12632566393115,0.23046999289419645,1.1238604789189317,0.0923369708722852,-0.6767019394573097,22.82743984897426,0.2899990081787145,-0.4392770731689666,-0.9340008735656724,-2.5458537036754585,0.6778519565441137,-1.7399272886205637,-0.12807445851078114,0.9965012755802718,30.817472751308017,-11.358918315799585,0.805926415054893,11,0.22750091552734375,1.0150012969970703,-0.11499881744384766,-0.16499900817871094,-0.3299999237060547,2,-0.02431332870050551,-1.0333405388909376,22.15999984741211,-1.0180219191075772,22.225000381469727,1.0000000000000162,22.73500061035156,-0.02431332870050551
7515,2002-11-21,22.01000022888184,22.36000061035156,21.86000061035156,22.36000061035156,520200.0,-0.009004901568439916,1.857139743107725,34.9992370780205,22.6439748749237,28.75592421267793,0.32163374668790823,1.2522014902542828,0.3189954077533379,-0.472441397826902,21.75595175565696,0.5,-0.669041430523496,-1.0477497100830035,-2.710260344291658,0.6147609241256511,-1.879005027187329,-0.216494392978678,1.0708501714597425,16.666631345381376,-17.44382630915787,0.8312553171043264,11,0.30000019073485973,1.1700000762939418,0.0850000381469691,0.04749965667724254,-0.020000457763675428,3,0.0022716599973013896,3.8332830008742547,22.209999084472656,-1.0333405388909376,22.15999984741211,-1.0180219191075772,22.225000381469727,0.0022716599973013896
7516,2002-11-22,21.920000076293945,22.190000534057614,21.774999618530273,22.0,595000.0,-0.004089057321762124,-1.2432431039193157,0.2285709614661547,17.255439571261192,26.63125463575963,0.36277790707273994,1.2570074840377004,0.4192012582992959,-0.37155426390906854,20.68001108890583,0.4150009155273402,-0.8720688271075439,-1.0427498817443848,-2.7386689944039553,0.6531692309151858,-1.8907094380741718,-0.19479032541459773,1.0143483492488343,14.720849534490984,-12.41470136972508,0.847959556329786,11,0.3474998474121094,1.2174997329711914,0.17500019073486328,0.17500019073486328,0.3549995422363281,4,0.0,1.857139743107725,22.01000022888184,3.8332830008742547,22.209999084472656,-1.0333405388909376,22.15999984741211,0.0
7517,2002-11-25,22.030000686645508,22.05500030517578,21.7450008392334,21.93000030517578,443600.0,0.005018276002221711,3.1333367241839705,-1.2500059604701619,21.469757266610884,26.18592903635259,0.20014399747977052,1.075338563099642,0.3236351757710594,-0.47143458612793054,19.38819942862436,0.3099994659423828,-0.954713191182659,-0.8522493362426751,-2.5655669793109652,0.8610683068256151,-1.7089081577768184,0.004409485291468229,0.7420389059155212,46.3414558502904,21.15416498370967,0.8566588215341442,11,0.22249984741210938,1.0924997329711914,0.08249950408935547,0.06499958038330078,0.16499900817871094,0,-0.00476629352302349,-1.2432431039193157,21.920000076293945,1.857139743107725,22.01000022888184,3.8332830008742547,22.209999084472656,-0.00476629352302349
7518,2002-11-26,21.700000762939453,22.01000022888184,21.545000076293945,21.975000381469727,324200.0,-0.014979569379046764,1.695658423587004,-2.7499856949398236,20.29974996582878,25.628519835332316,0.49609125641202567,1.315254793252521,0.680973955188982,-0.12921859974566274,18.492064743249713,0.4850006103515625,-0.9602833258404715,-1.082249259948732,-2.827764984283693,0.6632664643862292,-1.9550071221162142,-0.2094913977812496,0.9077126290891542,19.018476696427612,-5.687037860622134,0.8727578621674809,11,0.4524993896484375,1.3224992752075195,0.6699991226196289,0.45749950408935547,1.254999160766598,1,0.018663537560263954,3.1333367241839705,22.030000686645508,-1.2432431039193157,21.920000076293945,1.857139743107725,22.01000022888184,0.018663537560263954
7519,2002-11-27,21.6200008392334,21.75,21.530000686645508,21.75,200800.0,-0.0036866322992339384,2.3846266707748285,0.4727248767157492,26.702530278295,25.78252566032724,0.5465623885569322,1.2880231857917224,0.7742457046138398,-0.028242519237000607,17.290401101177498,0.2199993133544922,-0.9800772458341172,-1.0522492408752449,-2.799687574617437,0.6951890928669471,-1.9259684077463426,-0.1785300740041471,0.7964241559629706,10.843392874788343,-14.459936101509648,0.8737191668710965,11,0.5249996185302734,1.3949995040893555,0.9374990463256836,0.7249994277954102,0.6499996185302734,2,0.010175731027505908,1.695658423587004,21.700000762939453,3.1333367241839705,22.030000686645508,-1.2432431039193157,21.920000076293945,0.010175731027505908
7520,2002-11-29,21.5049991607666,21.649999618530273,21.450000762939453,21.649999618530273,118400.0,-0.005319226364603358,1.758596195838047,1.1153953372360872,30.28455126962585,25.047135392444787,0.6070413859612671,1.2771196790307648,0.9116114779071225,0.11717915612229746,16.022883171890918,0.1999988555908203,-0.9465594771890835,-1.0457509040832527,-2.7611309964871396,0.6696291883206342,-1.9034409502851979,-0.18806085788130744,0.7341409727195938,7.4322182213711105,-19.909138338688948,0.8576900462019443,11,0.600001335144043,1.470001220703125,1.1950011253356934,0.840001106262207,0.9600009918212891,4,0.017437805842101417,2.3846266707748285,21.6200008392334,1.695658423587004,21.700000762939453,3.1333367241839705,22.030000686645508,0.017437805842101417
7521,2002-12-02,21.30500030517578,21.6299991607666,21.229999542236328,21.479999542236328,270400.0,-0.009300109899827214,-1.4615303355751963,1.2068874799400173,27.324502352515324,24.626085109105496,0.6513602780012242,1.324917019884353,1.1306608144283743,0.3405964989210233,14.677708925913707,0.39999961853027344,-0.9119358379604598,-1.1059997558593757,-2.743592773905636,0.5315932621868846,-1.9247962648825059,-0.28720324683624554,0.7763119542010664,9.090993161294499,-18.884101329132175,0.81879650902313,12,0.48999977111816406,1.5599994659423828,1.4749999046325684,1.119999885559082,1.1700000762939453,0,0.032152051449441776,1.758596195838047,21.5049991607666,2.3846266707748285,21.6200008392334,1.695658423587004,21.700000762939453,0.032152051449441776
7522,2002-12-03,21.25,21.3799991607666,21.100000381469727,21.354999542236328,328000.0,-0.0025815679130696267,2.612915928332349,0.6,29.508217224904257,24.744601107465215,0.6185605399293728,1.1988036835848348,1.212847077206888,0.42635794291300044,12.837569688193279,0.279998779296875,-0.88667368075712,-1.007000064849855,-2.452804698436058,0.438804568736348,-1.7299023816429546,-0.28409774805675525,0.6610497159487423,16.48347732769925,-13.641874536463828,0.722902316793101,12,0.48000049591064453,1.5500001907348633,1.5500001907348633,1.1750001907348633,1.1749992370605469,1,0.048235276166130436,-1.4615303355751963,21.30500030517578,1.758596195838047,21.5049991607666,2.3846266707748285,21.6200008392334,0.048235276166130436
7523,2002-12-04,20.959999084472656,21.375,20.950000762939453,21.25,303000.0,-0.013647101907169112,-1.741952155936208,2.761925522252498,27.11866354977701,24.734154039304666,0.8051059233539846,1.3160657088670895,1.5367348190988253,0.7380817251594038,11.210028198064947,0.4249992370605469,-0.9508895670423847,-1.1445009231567376,-2.448199633250848,0.15919778693737285,-1.7963502782037928,-0.49265156810968236,0.7888407645802822,1.2497913835443342,-29.569954762315326,0.6518493550470558,12,0.6950016021728516,1.7650012969970703,1.840001106262207,1.465001106262207,1.2400016784667969,2,0.05892178741870557,2.612915928332349,21.25,-1.4615303355751963,21.30500030517578,1.758596195838047,21.5049991607666,0.05892178741870557
7524,2002-12-05,21.11000061035156,21.13999938964844,20.93000030517578,21.01000022888184,238400.0,0.007156561661781025,1.6250223520294922,-0.3448278130014751,28.860325440985974,25.42485965775603,0.5393822868136162,0.9991284053914065,1.417420211775596,0.6191189242346589,10.069758293945691,0.2099990844726598,-0.9453630763991256,-0.8559994697570836,-1.934617617082118,0.22261867756795084,-1.3953085434196026,-0.3166903960945646,0.4790714214786824,25.00006622744575,-5.461024046484972,0.5393090736625179,12,0.44999980926514027,1.6049995422363317,1.7474994659423864,1.3149995803833043,1.154998779296882,3,0.08739930175320665,-1.741952155936208,20.959999084472656,2.612915928332349,21.25,-1.4615303355751963,21.30500030517578,0.08739930175320665
7525,2002-12-06,21.049999237060547,21.174999237060547,20.864999771118164,21.174999237060547,257600.0,-0.0028423198273898054,3.959991455078125,-1.2499952316466967,13.449059401598277,25.001928527793485,0.5016395402351037,0.9611284122339789,1.4895071509792999,0.7107639292546004,11.368211596837874,0.3099994659423828,-0.9290896242155888,-0.8225008010864272,-1.8768479581927338,0.23184635601987935,-1.3496743796395805,-0.2953272225332739,0.4072584494388032,24.182956018749376,2.4140512678027477,0.5271735785531524,12,0.4100008010864258,1.6325006484985352,1.8650007247924805,1.3750009536743164,1.2849998474121094,4,0.057957304746842686,1.6250223520294922,21.11000061035156,-1.741952155936208,20.959999084472656,2.612915928332349,21.25,0.057957304746842686
7526,2002-12-09,21.020000457763672,21.200000762939453,20.959999084472656,21.049999237060547,352800.0,-0.001425120208273456,-2.1999898275774377,0.239990234375,16.98635176473894,24.503772360918823,0.43644450564355,0.923902167591514,1.540357563434398,0.7774231364745106,12.652631377154671,0.24000167846679688,-0.9177608938266708,-0.7797495841979973,-1.8595376032107467,0.300038434814752,-1.3196435937043738,-0.2398555746916209,0.3188056456594417,30.09725637758881,9.461564539744042,0.5398940095063754,12,0.4174995422363281,1.6624994277954102,2.052499294281006,1.4049997329711914,1.3149986267089844,0,0.06874403726715972,3.959991455078125,21.049999237060547,1.6250223520294922,21.11000061035156,-1.741952155936208,20.959999084472656,0.06874403726715972
7527,2002-12-10,21.06999969482422,21.18000030517578,21.0,21.049999237060547,259400.0,0.0023786506171117328,-2.0000317894268367,-0.6667090539165819,19.889521392848067,24.45819140836541,0.2636768272424703,0.8024183043431208,1.5056120991748116,0.7727308287274823,13.577633066757535,0.18000030517578125,-0.8714665018584107,-0.6582503318786621,-1.732167491311543,0.4156668275542188,-1.1952089115951026,-0.12129175216222166,0.17404514213790634,40.196045432276065,19.3938598682145,0.5369585797164406,12,0.23750019073486328,1.6125001907348633,2.067500114440918,1.3550004959106445,0.8950004577636719,1,0.0666825205028665,-2.1999898275774377,21.020000457763672,3.959991455078125,21.049999237060547,1.6250223520294922,21.11000061035156,0.0666825205028665
7528,2002-12-11,21.2450008392334,21.299999237060547,20.905000686645508,21.024999618530273,389200.0,0.008305702275456905,1.3939449986706278,10.999809269502194,25.06468710171218,24.27620883318954,0.019385066503183168,0.5778935918988992,1.3332221176755183,0.6520986033782137,14.592460542792118,0.39499855041503906,-0.7960811077307035,-0.43299922943115376,-1.4981378551694178,0.6321393963071102,-0.9655685423002858,0.09957008343797824,-0.3800010681152344,87.35667463223203,65.01972530234546,0.5325693128691311,12,0.012498855590820312,1.3499994277954102,2.131248950958252,1.3549995422363281,0.3949985504150426,2,0.05554240297548163,-2.0000317894268367,21.06999969482422,-2.1999898275774377,21.020000457763672,3.959991455078125,21.049999237060547,0.05554240297548163
7529,2002-12-12,21.350000381469727,21.395000457763672,21.145000457763672,21.25,196800.0,0.00494231763184616,1.631571550469307,0.4545446663892357,32.06526020740286,24.474065381831434,-0.14297734566917697,0.4299625799212734,1.2408118706914344,0.6105342329849321,15.264035048468028,0.25,-0.7548954126487608,-0.2867497444152818,-1.3346062887365484,0.7611067999059848,-0.8106780165759133,0.23717852774534975,-0.4763006210327134,91.50943056720156,65.62740945093145,0.5239282721606331,12,-0.10250091552734375,1.1324996948242188,2.0537495613098145,1.25,-0.024999618530273438,3,0.039812663526107794,1.3939449986706278,21.2450008392334,-2.0000317894268367,21.06999969482422,-2.1999898275774377,21.020000457763672,0.039812663526107794
7530,2002-12-13,21.51000022888184,21.63999938964844,21.25,21.274999618530273,314400.0,0.007494137918188537,-1.7368392873874243,2.3499971389880003,39.26704027993041,25.80101404043311,-0.33770665064439953,0.2222906296615932,1.0905232563164162,0.4978204407440039,15.691313440629873,0.38999938964844105,-0.6738011469328136,-0.08924989700317099,-1.0960703951446717,0.9175706011383298,-0.5926601460739214,0.4141603520675794,-0.6154484405517593,82.31300814063032,52.74638856297466,0.50341024907075,12,-0.2575006484985387,0.6700000762939418,1.8937497138977015,1.090000152587887,0.014999389648433947,4,0.035099914120542586,1.631571550469307,21.350000381469727,1.3939449986706278,21.2450008392334,-2.0000317894268367,21.06999969482422,0.035099914120542586
7531,2002-12-16,21.4950008392334,21.520000457763672,21.225000381469727,21.459999084472656,318400.0,-0.0006973216870681531,5.941097273645237,0.14894325043828097,35.26173201735213,26.440293461816204,-0.3273452142469466,0.14717492819061206,1.1229969030569151,0.554511041445064,16.846486642648127,0.2950000762939453,-0.6413927150753302,-0.042249298095704546,-0.8956110067703662,0.8111124105789571,-0.4689301524330354,0.3844315562416263,-0.5557221948242166,80.27227125399922,50.645303816310765,0.4266808543373304,12,-0.24250125885009766,0.39999866485595703,1.727499008178711,1.1049995422363281,0.0049991607666015625,0,0.03907877238627799,-1.7368392873874243,21.51000022888184,1.631571550469307,21.350000381469727,1.3939449986706278,21.2450008392334,0.03907877238627799
7532,2002-12-17,21.6299991607666,21.825000762939453,21.354999542236328,21.395000457763672,242400.0,0.006280452024305161,-1.984129675266877,6.713912048389734,47.839457842318865,28.7426039387653,-0.45010544461837654,-0.03655936038846619,1.0019213631875594,0.4553866430620772,17.57377969437384,0.470001220703125,-0.6179110781404304,0.12249908447265767,-0.6691647381325296,0.914162907077845,-0.273332826829936,0.5183309957752513,-0.6486772716430629,78.80417543459556,45.859278147147855,0.3958319113025936,12,-0.28499889373779297,0.18250083923339844,1.5387506484985352,0.970001220703125,-0.7649993896484375,1,0.03259361770964908,5.941097273645237,21.4950008392334,-1.7368392873874243,21.51000022888184,1.631571550469307,21.350000381469727,0.03259361770964908
7533,2002-12-18,21.729999542236328,21.864999771118164,21.649999618530273,21.68000030517578,466200.0,0.00462322632222345,-2.9090719933416564,0.21276388516886216,53.35361634177799,31.464080705519972,-0.47985692459283413,-0.17963606063346305,0.9072990958249108,0.3878149214278608,18.041203579977047,0.2350006103515625,-0.561730109138928,0.24399948120117188,-0.49463085665633955,0.9826298190586833,-0.12531568772758206,0.6133146501299258,-0.6811833432075147,81.24995032941533,43.62941660069521,0.36931516892875504,12,-0.36499977111816406,0.08250045776367188,1.3712506294250488,0.8700008392333984,-0.9249992370605469,2,0.010814570423473446,-1.984129675266877,21.6299991607666,5.941097273645237,21.4950008392334,-1.7368392873874243,21.51000022888184,0.010814570423473446
7534,2002-12-19,21.670000076293945,21.709999084472656,21.565000534057614,21.68000030517578,342800.0,-0.002761135168261819,3.142946674296404,-0.20000762951094836,55.20507920615743,36.1036384615821,-0.3710920856185247,-0.17092990413502918,0.9799886181359057,0.465453744556676,18.49524908777109,0.1649990081787145,-0.5120688974877936,0.2109999656677246,-0.4517823133018801,0.8737822446373293,-0.12039117381707598,0.5423911051525252,-0.5395655200561968,69.53126862646926,26.931659679625156,0.331391139484802,12,-0.2849998474121094,0.1424999237060547,1.4237499237060547,0.9300003051757812,-1.0900001525878942,3,-0.0013844340812128042,-2.9090719933416564,21.729999542236328,-1.984129675266877,21.6299991607666,5.941097273645237,21.4950008392334,-0.0013844340812128042
7535,2002-12-20,22.059999465942386,22.059999465942386,21.700000762939453,21.700000762939453,468400.0,0.017997202966098858,-1.0000000000000198,-35.999046347511324,71.26758656409612,42.13488677262178,-0.6735917119624517,-0.5870919248700055,0.580231732117273,0.08659902300056288,18.929341544049088,0.38999938964844105,-0.41251518060127523,0.5984993934631397,-0.07334892241260249,1.270347709338882,0.2625752355252686,0.9344235514010109,-0.8561083882165974,100.0,50.96571836480072,0.33592415793787095,12,-0.577499389648441,-0.24749946594238637,1.0650005340576136,0.5400009155273402,-1.659999847412113,4,-0.03331816504065066,3.142946674296404,21.670000076293945,-2.9090719933416564,21.729999542236328,-1.984129675266877,21.6299991607666,-0.03331816504065066
7536,2002-12-23,21.920000076293945,22.0,21.864999771118164,22.0,311000.0,-0.0063463006816740775,2.375008940705243,-0.22222281091219057,68.01076729817719,47.48169187321391,-0.4386281410128454,-0.47125397137845937,0.7141260908647951,0.2474207745704753,19.233743305818717,0.1949996948242223,-0.3243065193238053,0.4585000038146987,-0.21334831206104354,1.130348319690441,0.12257584587682757,0.7944241617525698,-0.6133759919821635,80.14192839731254,25.875252070472968,0.33592415793787095,12,-0.4375,-0.10750007629394531,1.2049999237060547,0.6800003051757812,-1.2999992370605469,0,-0.018020093813359894,-1.0000000000000198,22.059999465942386,3.142946674296404,21.670000076293945,-2.9090719933416564,21.729999542236328,-0.018020093813359894
7537,2002-12-24,21.924999237060547,22.084999084472656,21.88999938964844,22.0,95600.0,0.0002280639027920639,-1.6896424719161072,0.9375104308227833,80.63498483806262,53.65616939947506,-0.3459741044585627,-0.5107071349428836,0.7090793395958457,0.2555008639709051,19.57668331548696,0.1949996948242152,-0.1905703469270854,0.46874923706054616,-0.18581257215205937,1.1233110462731517,0.14146833245424162,0.7960301416668507,-0.5279701069530915,69.2307128001792,7.916637660529858,0.327280904606303,12,-0.3099994659423828,-0.11249923706054688,1.256251335144043,0.6750011444091797,-0.9349994659423828,1,-0.019384230415030346,2.375008940705243,21.920000076293945,-1.0000000000000198,22.059999465942386,3.142946674296404,21.670000076293945,-0.019384230415030346
7538,2002-12-26,22.104999542236328,22.174999237060547,21.940000534057614,21.950000762939453,203800.0,0.008209820362115261,-1.685711171662057,-2.066629367783938,80.99693397347521,59.093022040149776,-0.43712276187383736,-0.6944131686291541,0.5109733812903627,0.09790253458952947,19.653406104910946,0.25,-0.07061612211790091,0.6284996032714858,-0.08059965537848157,1.3375988619214532,0.27394997394650034,0.9830492325964713,-0.6116546185177434,88.52461579350569,21.682775220369933,0.35454962932498396,12,-0.4049997329711914,-0.49249935150146484,1.02000093460083,0.49500083923339844,-1.239999771118164,3,-0.05609589671100779,-1.6896424719161072,21.924999237060547,2.375008940705243,21.920000076293945,-1.0000000000000198,22.059999465942386,-0.05609589671100779
7539,2002-12-27,21.84000015258789,22.05500030517578,21.725000381469727,22.05500030517578,243000.0,-0.011988210592002058,2.069764553503309,-1.387108682811577,71.82330514100713,62.71038480249163,-0.10650780711460683,-0.4343565977040811,0.7705334629523399,0.37512859837842427,19.462799029271032,0.37999916076660156,0.04121045104099608,0.352500247955323,-0.37261655068980915,1.077617046600455,-0.010058151367243084,0.715058647277889,-0.23759053873459024,29.473650395926693,-40.997705030156936,0.3625583993225666,12,-0.1400003433227539,-0.22749996185302734,1.1337504386901855,0.7600002288818359,-1.0650005340576172,4,-0.04739010257238796,-1.685711171662057,22.104999542236328,-1.6896424719161072,21.924999237060547,2.375008940705243,21.920000076293945,-0.04739010257238796
7540,2002-12-30,21.8799991607666,21.950000762939453,21.774999618530273,21.774999618530273,231400.0,0.0018314564056434168,-2.333369663941871,-0.4883696172885506,73.62641623724963,66.97312749359135,-0.09890383275157433,-0.4688597600721671,0.709489994010049,0.33861171433315107,19.112443239195535,0.1750011444091797,0.1412018363675287,0.3737492561340332,-0.37236227180236625,1.1198607840704327,0.0006934921658334758,0.7468050201022329,-0.1859752072001406,34.444260773368256,-39.43493748300902,0.3730557639681992,12,-0.11499977111816406,-0.2674989700317383,0.9512510299682617,0.720001220703125,-1.1049995422363281,0,-0.05941495826890164,2.069764553503309,21.84000015258789,-1.685711171662057,22.104999542236328,-1.6896424719161072,21.924999237060547,-0.05941495826890164
7541,2002-12-31,21.989999771118164,22.059999465942386,21.875,21.950000762939453,218600.0,0.0050274503917169255,1.0555679181103947,0.38094459582198004,74.46814770625522,69.9318708118065,-0.14673554932091193,-0.5532774968758858,0.5792892484048906,0.23212952694262512,18.454302371756594,0.18499946594238637,0.22410347236291628,0.4494998931884773,-0.32022907841459514,1.2192288647915497,0.06463540738694107,0.8343643789900135,-0.2649993896484375,58.888903017433215,-18.455749101105745,0.38486448580153537,12,-0.11999988555908203,-0.46249961853027344,0.7550005912780762,0.6100006103515625,-1.475000381469723,1,-0.07230560114312545,-2.333369663941871,21.8799991607666,2.069764553503309,21.84000015258789,-1.685711171662057,22.104999542236328,-0.07230560114312545
7542,2003-01-02,22.274999618530273,22.299999237060547,21.940000534057614,22.024999618530273,168000.0,0.012960429758004377,1.3999974568620457,6.250154975919126,75.8794437042928,72.43474051875258,-0.36947453496576443,-0.7984885853109276,0.2615103184661294,-0.04071318595262241,17.756534956926888,0.35999870300293324,0.29261731154837634,0.683249759674073,-0.1396924913100257,1.5061920106581717,0.27177863418202364,1.0947208851661223,-0.5,95.6522316023419,18.76544988485979,0.4114711254920496,1,-0.3424997329711914,-0.692500114440918,0.42750024795532227,0.3250007629394531,-2.2749996185302734,3,-0.07429848743611667,1.0555679181103947,21.989999771118164,-2.333369663941871,21.8799991607666,2.069764553503309,21.84000015258789,-0.07429848743611667
7543,2003-01-03,22.19499969482422,22.475000381469727,22.084999084472656,22.200000762939453,290600.0,-0.0035914668945494777,-2.4666429310140208,-0.0200042724609375,71.50131573455441,74.24543346635225,-0.24202975211650823,-0.654793148208725,0.3098659136479114,0.041761300408239777,16.91434225082635,0.3900012969970703,0.3742623723365952,0.5414998054504387,-0.2670598305291101,1.3500594414299876,0.13721998746066433,0.9457796234402132,-0.32550014495849666,62.66657511393229,-11.859525625785189,0.404279817989774,1,-0.1074991226196289,-0.5249996185302734,0.49250078201293945,0.4050006866455078,-2.354999542236328,4,-0.054291504405249214,1.3999974568620457,22.274999618530273,1.0555679181103947,21.989999771118164,-2.333369663941871,21.8799991607666,-0.054291504405249214
7544,2003-01-06,22.95499992370605,23.05500030517578,22.2450008392334,22.2450008392334,414000.0,0.03424195716745437,-1.281691578641966,-141.96948893973993,78.1676923488765,75.0121118868834,-0.8946677441660782,-1.3380880142610714,-0.48633380579349605,-0.7038951527226693,16.386636442737828,0.8600006103515625,0.4422233858590765,1.2092500686645486,0.2540745815420635,2.1644255557870338,0.7316623251033079,1.6868378122257894,-1.0149993896484375,92.18747438864266,17.876102958360164,0.47758774356124245,1,-0.5649995803832972,-0.9949998855590785,-0.3674998283386195,-0.3549995422363246,-3.504999160766598,0,-0.0910477089755729,-2.4666429310140208,22.19499969482422,1.3999974568620457,22.274999618530273,1.0555679181103947,21.989999771118164,-0.0910477089755729
7545,2003-01-07,22.270000457763672,22.959999084472656,22.25,22.959999084472656,467400.0,-0.029840970081422946,1.057972456725214,-0.9718303048538104,61.97837470055758,74.34184604270345,-0.19751810371549539,-0.5871039053539171,0.1555331563684561,-0.020285037405727735,15.717800193313657,0.7099990844726562,0.48068894728569944,0.4632505416870103,-0.460136886416862,1.3866379697908826,0.0015568276350741428,0.9249442557389465,-0.18500137329101562,33.47460640739663,-38.42697417527035,0.46169371405193577,1,0.11999988555908203,-0.3100004196166992,0.309999942779541,0.3299999237060547,-2.6900005340576207,1,-0.06713070536611587,-1.281691578641966,22.95499992370605,-2.4666429310140208,22.19499969482422,1.3999974568620457,22.274999618530273,-0.06713070536611587
7546,2003-01-08,22.46500015258789,22.625,22.2450008392334,22.3700008392334,339000.0,0.008756160341983232,-1.202898069980484,-0.13768043830405963,62.67074262804576,72.34581913047936,-0.3431672458663009,-0.704412850289927,-0.08396262131539345,-0.21707117272461574,15.090968323984628,0.37999916076660156,0.5297898538082784,0.5860002517700202,-0.30370438095818386,1.4757048844982243,0.1411479354059182,1.0308525681341223,0.5900001525878906,47.08517724660928,-22.954199661919688,0.4448523163641017,1,-0.07499980926513672,-0.505000114440918,0.07500028610229492,0.13500022888183594,-2.8199996948242188,2,-0.07522815591269583,1.057972456725214,22.270000457763672,-1.281691578641966,22.95499992370605,-2.4666429310140208,22.19499969482422,-0.07522815591269583
7547,2003-01-09,22.475000381469727,22.57500076293945,22.424999237060547,22.524999618530273,260000.0,0.00044514706494158673,1.0000000000000473,-0.5263115626317586,61.622492101305625,70.19310336690495,-0.29831636865022304,-0.6363847657135153,-0.1334573067255178,-0.22338899455274586,14.430261681540907,0.1500015258789027,0.5165618766716484,0.5257504463195808,-0.3155533009781166,1.3670541936172782,0.1050985726707303,0.9464023199684313,0.5637999343872053,40.20626868019506,-27.241249843091104,0.4206518736488489,1,-0.08500003814697266,-0.5150003433227539,-0.14500045776367188,0.125,-2.79000091552734,3,-0.08720805154856748,-1.202898069980484,22.46500015258789,1.057972456725214,22.270000457763672,-1.281691578641966,22.95499992370605,-0.08720805154856748
7548,2003-01-10,22.424999237060547,22.45499992370605,22.290000915527344,22.424999237060547,133200.0,-0.002224744986006999,4.499841057919028,-0.0,61.81533151174945,69.08110629698744,-0.2214360663900763,-0.5201149941705054,-0.12628024618715727,-0.17546746812708847,13.976210132323608,0.1849994659423828,0.5193787225487334,0.41674938201904155,-0.3809793379308779,1.214478101968961,0.017885022044080046,0.815613741994003,0.5979250892639136,22.222039074770468,-43.10456940290976,0.39886435997496034,1,-0.009999275207519531,-0.4649991989135742,-0.15999889373779297,0.1750011444091797,-2.769998550415039,4,-0.10813820823025433,1.0000000000000473,22.475000381469727,-1.202898069980484,22.46500015258789,1.057972456725214,22.270000457763672,-0.10813820823025433
7549,2003-01-13,22.200000762939453,22.5,22.1299991607666,22.43000030517578,333800.0,-0.010033377113754849,1.0000103100223727,-100.0,52.31025481070956,66.71264391626076,0.06704977387277467,-0.24050223088660516,0.048528186196946876,0.045004224629540346,13.620473510347036,0.37000083923339844,0.49984430599986496,0.14925088882446147,-0.5891846956952698,0.8876864733441927,-0.21996690343540592,0.5184686810843289,0.8073650936431847,8.433928747882957,-50.33773008582971,0.36921779225986595,1,0.2649993896484375,-0.24000072479248047,-0.010000228881835938,0.39999961853027344,-2.325000762939453,0,-0.10630633014622837,4.499841057919028,22.424999237060547,1.0000000000000473,22.475000381469727,-1.202898069980484,22.46500015258789,-0.10630633014622837
7550,2003-01-14,22.26499938964844,22.350000381469727,22.11000061035156,22.200000762939453,265400.0,0.002927865967351506,1.0425459385754474,-0.2826032872804626,55.83755952000596,64.64257856223307,0.06974060901163526,-0.2593342740269087,-0.07064735601094085,-0.03193325325491614,14.023596200267516,0.23999977111816762,0.4668285320903216,0.17649955749512003,-0.5216340858339166,0.8746332008241566,-0.17256726416939827,0.5255663791596383,0.7072717991015551,30.096886018193224,-24.898718365555133,0.3490668216645187,1,0.23250102996825817,-0.3049993515014684,-0.12749910354614613,0.3350009918212855,-2.055000305175785,1,-0.12643156091968055,1.0000103100223727,22.200000762939453,4.499841057919028,22.424999237060547,1.0000000000000473,22.475000381469727,-0.12643156091968055
7551,2003-01-15,22.334999084472656,22.559999465942386,22.1200008392334,22.325000762939453,370600.0,0.0031439342799515213,-1.0952406902815792,0.15382358119607117,56.788084489322635,62.521316427236385,0.06015109606277491,-0.27739916013718613,-0.2004468608961787,-0.11422466058646918,14.5567801113869,0.4399986267089879,0.46938167823376986,0.20449934005737447,-0.4424930942836909,0.8514917743984398,-0.1189968771131582,0.5279955572279071,0.5855358695734338,48.38675275027354,-4.609584119074917,0.32349621717053195,1,0.2350006103515625,-0.3549985885620117,-0.2637491226196289,0.2650012969970703,-2.3599987030029297,2,-0.12334897128703659,1.0425459385754474,22.26499938964844,1.0000103100223727,22.200000762939453,4.499841057919028,22.424999237060547,-0.12334897128703659
7552,2003-01-16,22.334999084472656,22.4950008392334,22.25,22.299999237060547,209800.0,0.0,-2.6296871909350363,3.5005723006486074,54.049292936890865,60.58220278305155,0.07773133802315968,-0.23386461087457633,-0.268894320593553,-0.1235275414038739,16.036756287029018,0.24500083923339844,0.46766738093763394,0.16924934387207102,-0.43856194075658905,0.7770606285007311,-0.13465629844225901,0.47315498618640106,0.536903808951763,49.99978807183517,1.4356777306650699,0.30390564231433004,1,0.24750137329101562,-0.3549985885620117,-0.27499914169311523,0.3475008010864258,-2.299999237060547,3,-0.12043871667669226,-1.0952406902815792,22.334999084472656,1.0425459385754474,22.26499938964844,1.0000103100223727,22.200000762939453,-0.12043871667669226
7553,2003-01-17,21.96500015258789,22.325000762939453,21.96500015258789,22.325000762939453,161000.0,-0.016565880772387853,1.0,-10.285776566757493,52.12224405547575,57.688264083784794,0.4600533613425313,0.16299975651325127,0.03726261824903432,0.22893485847032125,17.290855549816285,0.3699989318847656,0.44697090650318216,-0.21249961853027344,-0.7933293420245775,0.3683301049640306,-0.5029144802774255,0.0779152432168786,0.8611886038521561,0.0,-48.873038321861614,0.2904148617471522,1,0.4974994659423828,0.015000343322753906,0.029999732971191406,0.7174997329711914,-2.1100006103515625,4,-0.10380153292996341,-2.6296871909350363,22.334999084472656,-1.0952406902815792,22.334999084472656,1.0425459385754474,22.26499938964844,-0.10380153292996341
7554,2003-01-21,21.63999938964844,22.049999237060547,21.63500022888184,21.915000915527344,511800.0,-0.014796301419609081,-1.9122753008258966,0.7638918323231368,46.2848305440554,55.94453695528455,0.6469372491705414,0.5118821679328818,0.29751953146507404,0.5380036283780036,18.0534925488047,0.4149990081787074,0.38897565175924953,-0.536000347137449,-1.12247613105394,0.05047543677904187,-0.8292382390956945,-0.24276245517920358,1.1172942784834348,0.5404502583686279,-48.08576723937454,0.2932378919582452,1,0.4900007247924769,0.4600009918212855,0.2862505912780726,1.042500495910641,-1.6800003051757848,1,-0.09172822361318844,1.0,21.96500015258789,-2.6296871909350363,22.334999084472656,-1.0952406902815792,22.334999084472656,-0.09172822361318844
7555,2003-01-22,21.325000762939453,21.600000381469727,21.100000381469727,21.600000381469727,348800.0,-0.014556314029272488,2.636368680598423,0.9999930642252869,40.320235078934324,53.46114722760551,0.9094266406821205,0.8105505680512586,0.5737274936988896,0.8405056486699287,18.709039775871712,0.5399990081787145,0.33740131326117506,-0.8142490386962891,-1.512745589613182,-0.11575248777939606,-1.1634973141547356,-0.46500076323784256,1.3200635612674176,15.410994695999753,-30.598601191778172,0.34924827545844683,1,0.5124998092651367,0.7524995803833008,0.5399990081787109,1.357499122619629,-1.4250011444091797,2,-0.06799534401233864,-1.9122753008258966,21.63999938964844,1.0,21.96500015258789,-2.6296871909350363,22.334999084472656,-0.06799534401233864
7556,2003-01-23,21.524999618530273,21.604999542236328,21.350000381469727,21.350000381469727,335400.0,0.00937860953976588,-1.9142888283378747,-0.6363617447755915,38.80595230368225,50.92597613898069,0.628119840082995,0.6107557361677749,0.3508080633890067,0.6313615461079571,19.394881125154146,0.279998779296875,0.188591875745864,-0.5945001602172866,-1.339863989089043,0.15086366865446976,-0.9671820746531665,-0.22181824578140663,0.9346570325481416,30.465885132529923,-8.881554542978247,0.37268191443587845,1,0.30500030517578125,0.5525007247924805,0.19125032424926758,1.1575002670288086,-1.2099990844726598,3,-0.06109177966839874,2.636368680598423,21.325000762939453,-1.9122753008258966,21.63999938964844,1.0,21.96500015258789,-0.06109177966839874
7557,2003-01-24,21.5,21.57999992370605,21.274999618530273,21.5,459000.0,-0.001161422484242558,2.812507450587827,0.0,39.453704314725194,48.44135089486688,0.559062567988132,0.6348310669117438,0.3513181011204658,0.6465784986694132,19.955376239820733,0.3050003051757777,0.12326394551233832,-0.5982498168945298,-1.389765707639139,0.19326607385007932,-0.9940077622668326,-0.20249187152222703,0.7964978987253737,32.653019915827564,-3.5900160168852224,0.3957579453723043,1,0.3299999237060547,0.5775003433227539,0.07374954223632812,1.182499885559082,-1.0900001525878906,4,-0.07093021481536155,-1.9142888283378747,21.524999618530273,2.636368680598423,21.325000762939453,-1.9122753008258966,21.63999938964844,-0.07093021481536155
7558,2003-01-27,20.864999771118164,21.5049991607666,20.774999618530273,21.5,551000.0,-0.029534894366597064,1.2635695592388332,-100.0,17.034639197588447,44.52183804896453,1.0610907353814483,1.2355160182826523,0.9620045492341944,1.2756685052048624,20.66202085029254,0.7299995422363281,0.017028848982050704,-1.1712500572204583,-2.1358708248283804,-0.20662928961253613,-1.6535604410244176,-0.688939673416499,1.2879184255365317,7.058837609036796,-21.19436082781485,0.48231038380396096,1,0.8024997711181641,1.0500001907348633,0.7137503623962402,1.817500114440918,-0.3899993896484375,0,-0.03977953188645422,2.812507450587827,21.5,-1.9142888283378747,21.524999618530273,2.636368680598423,21.325000762939453,-0.03977953188645422
7559,2003-01-28,20.80500030517578,21.045000076293945,20.780000686645508,20.899999618530273,337400.0,-0.002875603479537747,-2.6552005366938083,0.14960516395683085,21.218007809279698,40.67522119221717,1.0084487401104703,1.2796062738316962,0.998909606560904,1.3291891779470362,22.106408275813354,0.2649993896484375,-0.09603939718740406,-1.179499530792235,-2.288671155215912,-0.07032790636855779,-1.7340853430040717,-0.6249137185803981,1.1550092905414964,3.614540891949839,-22.98767048282475,0.5545858122118379,1,0.8624992370605469,1.109999656677246,0.7837495803833008,1.8774995803833008,-0.29500007629394176,1,-0.045662136457797375,1.2635695592388332,20.864999771118164,2.812507450587827,21.5,-1.9142888283378747,21.524999618530273,-0.045662136457797375
7560,2003-01-29,20.57999992370605,20.76000022888184,20.530000686645508,20.7549991607666,331400.0,-0.01081472617973267,1.4864630801904701,1.8421105467103391,13.39798331751895,35.85409883979454,1.0832068819404093,1.4779980763337512,1.1949846433795877,1.5472148240391128,23.781905307317146,0.27499961853027344,-0.2227715127364327,-1.339499950408939,-2.6144358828042193,-0.06456401801365885,-1.9769679166065792,-0.702031984211299,1.2141082752050458,4.651096770988068,-18.560409054567963,0.6374679661976407,1,0.932500839233402,1.2125005722045934,1.0187501907348668,2.102499961853031,-0.15999984741210582,2,-0.030126377139545912,-2.6552005366938083,20.80500030517578,1.2635695592388332,20.864999771118164,2.812507450587827,21.5,-0.030126377139545912
7561,2003-01-30,20.399999618530273,20.790000915527344,20.38999938964844,20.6299991607666,348400.0,-0.008746370546310667,-2.2000122070313126,1.314288828337848,12.20392615733536,31.20461364206615,1.07266444292096,1.6156048659388418,1.3280585818652746,1.7180051659599904,25.31483641380938,0.4000015258789027,-0.3099087272391543,-1.4400002479553216,-2.8835666296800717,0.0035661337694286033,-2.1617834388176966,-0.7182170570929465,1.1918513784183276,0.8403549910800507,-19.386101313385577,0.7217831908623757,1,0.9575004577636719,1.322500228881836,1.2475004196166992,2.2825002670288086,-0.020000457763671875,3,-0.024509804379889588,1.4864630801904701,20.57999992370605,-2.6552005366938083,20.80500030517578,1.2635695592388332,20.864999771118164,-0.024509804379889588
7562,2003-01-31,20.6200008392334,20.649999618530273,20.3799991607666,20.420000076293945,298000.0,0.010784373765541089,1.076940006162243,-0.869570265204916,19.039427545823884,27.52874514099372,0.6524158747860511,1.3336341332925805,1.0791612549911669,1.4915764979650135,26.304098131565063,0.2700004577636719,-0.4199438081344944,-1.137249088287355,-2.663211791277906,0.388713614703196,-1.9002304397826286,-0.37426773679208125,0.7555168684011733,21.333482530381946,1.3032963817895968,0.7629813514952751,1,0.5949983596801758,1.097498893737793,1.0274991989135742,2.0624990463256836,-0.2650012969970703,4,-0.014791478795454949,-2.2000122070313126,20.399999618530273,1.4864630801904701,20.57999992370605,-2.6552005366938083,20.80500030517578,-0.014791478795454949
7563,2003-02-03,20.989999771118164,21.114999771118164,20.6299991607666,20.71999931335449,354400.0,0.01794369140765384,-1.155554613656593,1.3499971389879823,30.22871386550929,25.74473217671082,0.1447954378494174,0.9156782176161897,0.6860653438262787,1.1230643974419436,26.405683583725555,0.4949989318847656,-0.5420859231621264,-0.7070001602172837,-2.2551819130983155,0.841181592663748,-1.4810910366578014,0.06709071622323393,0.1864142271428122,82.99321140152381,58.95583305713426,0.7740908764405167,2,0.0024995803833007812,0.7274999618530273,0.723750114440918,1.692500114440918,-0.6649990081787109,0,-0.02763220247882625,1.076940006162243,20.6200008392334,-2.2000122070313126,20.399999618530273,1.4864630801904701,20.57999992370605,-0.02763220247882625
7564,2003-02-04,20.864999771118164,21.075000762939453,20.850000381469727,21.024999618530273,301000.0,-0.0059552168348280254,-1.368442186841207,-0.5925910227609806,27.564087280845655,24.32738242136763,0.16572891470136497,0.9234164704011754,0.7844277724871809,1.2508353480975956,25.384558100274567,0.22500038146972656,-0.6688230883570263,-0.7275001525878899,-2.1983661537612527,0.7433658485854728,-1.4629331531745713,0.007932847998791459,-0.4850006103515625,65.9864228030476,40.95099688552642,0.7354330005866819,2,0.12749958038330078,0.8524999618530273,0.7912502288818359,1.817500114440918,-0.4300003051757777,1,-0.018691559737675334,-1.155554613656593,20.989999771118164,1.076940006162243,20.6200008392334,-2.2000122070313126,20.399999618530273,-0.018691559737675334
7565,2003-02-05,20.774999618530273,21.049999237060547,20.774999618530273,20.899999618530273,165400.0,-0.0043134509261999465,-3.399993896484375,0.7812507450587702,25.159224255176724,22.811079304867015,0.18942709028707938,0.9440754729870768,0.8526428824092704,1.344947454531244,24.362885184667206,0.27499961853027344,-0.7755679511522047,-0.7427502632141127,-2.220580868743383,0.7350803423151575,-1.4816655659787479,-0.00383496044947762,-0.3811004257202164,53.74151425190475,30.352037389169823,0.738915302764636,2,0.2049999237060547,0.942500114440918,0.8812503814697266,1.9075002670288086,-0.3249988555908203,2,-0.012755686859896143,-1.368442186841207,20.864999771118164,-1.155554613656593,20.989999771118164,1.076940006162243,20.6200008392334,-0.012755686859896143
7566,2003-02-06,20.774999618530273,21.01499938964844,20.725000381469727,20.780000686645508,242800.0,0.0,-4.523814713896526,0.040008544921875,25.159224255176724,21.222803742694968,0.08029545141775785,0.8547991480752763,0.8333100971740137,1.341197432181751,23.341681024559772,0.2899990081787145,-0.844568200705595,-0.658250236511229,-2.1008728815698774,0.7843724085474193,-1.3795615590405532,0.06306108601809512,-0.3674783943176294,53.74151425190475,32.32520439909416,0.7213113225293234,2,0.16749954223632812,0.942500114440918,0.913750171661377,1.9075002670288086,-0.27499961853027344,3,-0.017087824248125938,-3.399993896484375,20.774999618530273,-1.368442186841207,20.864999771118164,-1.155554613656593,20.989999771118164,-0.017087824248125938
7567,2003-02-07,20.51499938964844,20.975000381469727,20.51499938964844,20.975000381469727,2268000.0,-0.012515053364907214,-1.0000000000000155,91.98054919908395,26.07258503127302,22.2270199464377,0.20772408468058856,1.0123351051830376,1.0670115242961096,1.597254872122523,22.415060063361985,0.4600009918212855,-0.876147944199424,-0.820250415801997,-2.2308396931613075,0.5903388615573135,-1.5255450544816505,-0.1149557771223435,-0.09412857466126212,0.0,-23.12873656008534,0.7052946386796545,2,0.23250007629394176,1.2025003433227504,1.1837506294250453,2.167500495910641,0.07500076293944957,4,-0.0065805621690614435,-4.523814713896526,20.774999618530273,-3.399993896484375,20.774999618530273,-1.368442186841207,20.864999771118164,-0.0065805621690614435
7568,2003-02-10,20.0,20.415000915527344,19.850000381469727,20.325000762939453,619200.0,-0.02510355373972384,1.2376211447089127,0.7065218743391728,24.534150453202955,22.59548024020695,0.656117453409454,1.4085623200046733,1.559824061463189,2.113419998033855,22.356285840381172,0.6649990081787145,-0.9368384848290496,-1.2139998435974135,-2.64689732580306,0.21889763860823308,-1.9304485847002368,-0.4975511024945902,1.0750007629394531,12.244863005700246,-13.17350754310759,0.7164487411028232,2,0.4825000762939453,1.452500343322754,1.7574996948242188,2.682499885559082,0.5349998474121094,0,0.017749977111816362,-1.0000000000000155,20.51499938964844,-4.523814713896526,20.774999618530273,-3.399993896484375,20.774999618530273,0.017749977111816362
7569,2003-02-11,19.84000015258789,20.1299991607666,19.76000022888184,20.100000381469727,319200.0,-0.007999992370605447,1.3125093132901173,0.7999988262497506,25.774856839885942,23.97068840935884,0.7429677107058197,1.457413846020323,1.6978994305808754,2.2668809991613443,22.938691228602355,0.3699989318847621,-1.0127258303219406,-1.2559996604919448,-2.734966182146877,0.22296686116298758,-1.995482921319411,-0.5165163996644786,1.210500602722167,6.201549241421471,-19.636568375490317,0.7394832608274653,2,0.5974998474121094,1.567500114440918,2.038750171661377,2.8424997329711914,0.6100006103515625,1,0.024445595091807437,1.2376211447089127,20.0,-1.0000000000000155,20.51499938964844,-4.523814713896526,20.774999618530273,0.024445595091807437
7570,2003-02-12,19.450000762939453,19.94499969482422,19.225000381469727,19.84000015258789,463600.0,-0.01965722714964635,1.4000038147069669,1.4999963320250889,18.125969422644545,24.628693216615414,1.0681471318632276,1.7135627277220955,2.0646978947418475,2.6530369918161227,23.856275929398137,0.7199993133544922,-0.9708322329177186,-1.505249118804933,-3.050116094339554,0.03961785672968787,-2.2776826065722418,-0.7328156310376244,1.5488799713134753,12.56986067822795,-12.158958968474092,0.7724334877673105,2,0.7199993133544922,1.6424989700317383,2.72499942779541,3.232499122619629,1.2299995422363281,2,0.050642604851706574,1.3125093132901173,19.84000015258789,1.2376211447089127,20.0,-1.0000000000000155,20.51499938964844,0.050642604851706574
7571,2003-02-13,19.57999992370605,19.75,19.100000381469727,19.524999618530273,463800.0,0.006683761216827344,2.2911334949346673,-0.14102664423489836,21.428559264353424,24.89415229645203,0.90474202583421,1.4404351486686338,1.9189776045961615,2.519192830997742,24.38091122347644,0.6499996185302734,-0.9633701853477028,-1.2375000000000043,-2.755429332889964,0.2804293328899554,-1.9964646664449823,-0.4785353335550262,1.3124479893798835,25.59997558593731,1.7961210499245759,0.7589646664449792,2,0.5275001525878942,1.2825002670288121,2.595000267028812,3.102499961853031,1.0750007629394567,3,0.04443313802979487,1.4000038147069669,19.450000762939453,1.3125093132901173,19.84000015258789,1.2376211447089127,20.0,0.04443313802979487
7572,2003-02-14,19.645000457763672,19.7549991607666,19.475000381469727,19.600000381469727,338000.0,0.003319741282476807,1.1132184114873862,0.8181786655569956,28.136205249927713,24.661651339165186,0.7676162486955249,1.2264546662332663,1.840460212911342,2.4548376684904554,24.927970692734156,0.279998779296875,-0.9138858747425509,-1.0379995346069322,-2.463678807422802,0.38767973820893786,-1.7508391710148672,-0.32515989819899715,1.1040516527929647,41.44485589007875,14.881635609901533,0.7128396364079346,2,0.44250011444091797,1.192500114440918,2.5299997329711914,3.03749942779541,1.1899986267089844,4,0.0435225004995321,2.2911334949346673,19.57999992370605,1.4000038147069669,19.450000762939453,1.3125093132901173,19.84000015258789,0.0435225004995321
7573,2003-02-18,19.684999465942386,19.809999465942386,19.59000015258789,19.75,203400.0,0.002036090977178162,1.3783778210798188,-1.4444538634339905,29.783367773503358,24.9082380605716,0.584502382199986,1.061299017021888,1.7964794773854535,2.4204334861740584,26.50313898585382,0.21999931335449574,-0.8379431309154697,-0.884000492095943,-2.2410272017464585,0.4730262175545725,-1.562513846921199,-0.20548713727068701,0.9321285062872988,56.79609493052092,26.20104606884157,0.6785133548252577,2,0.39000034332275035,1.1450004577636683,2.490000724792477,2.9975004196166957,1.1700000762939418,1,0.04597412807713175,1.1132184114873862,19.645000457763672,2.2911334949346673,19.57999992370605,1.4000038147069669,19.450000762939453,0.04597412807713175
7574,2003-02-19,19.655000686645508,19.76000022888184,19.56999969482422,19.7450008392334,219400.0,-0.0015239410775083062,2.166703754331181,1.3846063558203756,32.038828479156265,25.67263852990266,0.47473632575738733,0.9854882857847755,1.8172301089503407,2.4531152108278214,29.21203717257218,0.19000053405762074,-0.7961615954399122,-0.8147493362426772,-2.1317292125145784,0.502230540029224,-1.4732392743786278,-0.15625939810672662,0.8407570783233815,65.68056286016754,30.48999725716122,0.6584899381359507,2,0.4024991989135742,1.1749992370605469,2.532499313354492,3.027499198913574,0.9349994659423828,2,0.04477227830190378,1.3783778210798188,19.684999465942386,1.1132184114873862,19.645000457763672,2.2911334949346673,19.57999992370605,0.04477227830190378
7575,2003-02-20,19.875,19.920000076293945,19.625,19.625,235400.0,0.01119304531512788,-1.3600006103515625,-2.7777730682829653,39.9617508539319,27.31736370754212,0.12700201476725326,0.6864851839147263,1.5922827018719303,2.2279242431987143,30.80706868048789,0.2950000762939453,-0.8179841263405265,-0.5222499847412116,-1.8000539911802527,0.7555540216978294,-1.1611519879607322,0.11665201847830886,0.5090971742889572,94.5121837754352,52.70552307916792,0.6389020032195206,2,0.16250038146972656,0.9549999237060547,2.3375000953674316,2.807499885559082,0.7099990844726562,3,0.028930855996953664,2.166703754331181,19.655000686645508,1.3783778210798188,19.684999465942386,1.1132184114873862,19.645000457763672,0.028930855996953664
7576,2003-02-21,20.209999084472656,20.440000534057614,20.059999465942386,20.125,566400.0,0.01685529984768075,-2.534891148134399,0.339996337890625,42.49079335402779,29.141609076737094,-0.33142346223288754,0.2613161206201191,1.257093321611869,1.894019791348022,31.932325585022316,0.5650005340576136,-0.8164587465794284,-0.12150087356567241,-1.285206566830606,1.0422048196992613,-0.7033537201981375,0.46035197306679265,-1.1099987030029297,76.16565666148844,30.456920571168084,0.5818528466324661,2,-0.4399986267089844,0.6200008392333984,2.0187511444091797,2.472500801086426,0.1700000762939453,4,0.023255875407942384,-1.3600006103515625,19.875,2.166703754331181,19.655000686645508,1.3783778210798188,19.684999465942386,0.023255875407942384
7577,2003-02-24,19.975000381469727,20.375,19.975000381469727,20.25,187600.0,-0.01162784332748823,-1.9090921701496057,-3.2353244771564493,30.443123384813546,29.798161624693826,-0.20235924594290466,0.3965385021988581,1.4875552284205895,2.1254844696358433,33.001069562491224,0.39999961853027344,-0.808816375868048,-0.28024959564208984,-1.3141915033815934,0.7536923120974137,-0.7972205495118416,0.23672135822766194,-0.8481999969482423,46.55175815719626,5.329610250348232,0.516970953869751,2,-0.2049999237060547,0.8225002288818359,2.299999713897705,2.7074995040893555,0.2700004577636719,0,0.034042567819252634,-2.534891148134399,20.209999084472656,-1.3600006103515625,19.875,2.166703754331181,19.655000686645508,0.034042567819252634
7578,2003-02-25,20.03499984741211,20.19499969482422,19.80500030517578,20.024999618530273,289000.0,0.0030037278997021577,1.3636332109932665,-0.03636451910472399,33.59679443927193,30.667265802403378,-0.28705921985565297,0.28582360865843626,1.4179809533250456,2.0548392682365773,33.23326611359783,0.3899993896484375,-0.8049122479092716,-0.17875013351440572,-1.175607372982455,0.8181071059536436,-0.6771787532484304,0.3196784862196189,-0.8819354598999034,53.448241842804144,14.724159900286217,0.4984286197340238,2,-0.2649993896484375,0.6775007247924805,2.246250629425049,2.6475000381469727,0.09000015258789062,1,0.03993008450977764,-1.9090921701496057,19.975000381469727,-2.534891148134399,20.209999084472656,-1.3600006103515625,19.875,0.03993008450977764
7579,2003-02-26,19.854999542236328,20.049999237060547,19.799999237060547,20.045000076293945,213600.0,-0.008984292814907646,1.500014305196601,-18.999618539004388,32.442701132982634,32.258013770218724,-0.11701262687912362,0.4121333361013413,1.5827324512938858,2.2273501743623854,33.48105568560955,0.25,-0.7975682671195443,-0.3112504005432122,-1.2796120716999013,0.657111270613477,-0.7954312361215585,0.17293043503513417,-0.6761964317932154,28.220784235715495,-8.248283813574222,0.4841808355783448,2,-0.08499908447265625,0.7200002670288086,2.366250514984131,2.827500343322754,0.13500022888183594,2,0.05036514847924134,1.3636332109932665,20.03499984741211,-1.9090921701496057,19.975000381469727,-2.534891148134399,20.209999084472656,0.05036514847924134
7580,2003-02-27,19.959999084472656,20.125,19.8700008392334,19.96500015258789,148400.0,0.005288317534984932,-1.756784064665127,0.026321337148019878,35.045821985453756,33.771042961452096,-0.1587559313330722,0.27226233724938353,1.4582317458768195,2.112920877872689,33.2210783369821,0.2700004577636719,-0.738913473192607,-0.17525081634521555,-1.1274030451172266,0.7769014124267954,-0.6513269307312193,0.30082529804078817,-0.7559720255572522,24.99992549434516,-8.900769654895942,0.4760761143860048,2,-0.002498626708984375,0.3925008773803711,2.155001163482666,2.6350011825561523,0.095001220703125,3,0.031563181213035474,1.500014305196601,19.854999542236328,1.3636332109932665,20.03499984741211,-1.9090921701496057,19.975000381469727,0.031563181213035474
7581,2003-02-28,19.899999618530273,20.059999465942386,19.854999542236328,20.0,169800.0,-0.003005985405533318,-1.1578878682929652,19.995804729214342,37.82174807357175,34.84721438630143,-0.0543013014774445,0.30871016099148463,1.4981143270021349,2.1668780749054406,32.72777026335254,0.20499992370605824,-0.677546767758173,-0.21025028228759624,-1.1593851958163341,0.7388846312411417,-0.6848177390519652,0.2643171744767727,-0.6712530901120246,17.39134761465638,-19.93843182905189,0.47456745676436934,2,0.10500049591064453,0.4525003433227539,2.0575008392333984,2.582500457763672,0.22500038146972656,4,0.03442208437554606,-1.756784064665127,19.959999084472656,1.500014305196601,19.854999542236328,1.3636332109932665,20.03499984741211,0.03442208437554606
7582,2003-03-03,20.315000534057614,20.350000381469727,20.125,20.25,416400.0,0.02085431776294633,2.3333333333333335,-0.6500028610119998,56.49487374104813,37.815159493806405,-0.40707647533087865,-0.1373544288965931,1.063052041730014,1.745472341738438,31.875919542584885,0.4500007629394531,-0.5346436229507887,0.22000064849853018,-0.7041201789471714,1.1441214759442317,-0.24205976522432238,0.6820610622213827,-1.062028925526576,93.6364046206285,50.93865973080334,0.4620604137228512,3,-0.31000041961669567,0.02499961853027699,1.6387495994567907,1.8649997711181676,-0.23000144958495738,0,0.0031995385183485325,-1.1578878682929652,19.899999618530273,-1.756784064665127,19.959999084472656,1.500014305196601,19.854999542236328,0.0031995385183485325
7583,2003-03-04,20.40999984741211,20.415000915527344,20.274999618530273,20.415000915527344,273000.0,0.004676313603596993,54.98855835240275,-0.07693887731447939,62.076300637832176,41.15265640032595,-0.4340660313357496,-0.2930591010458983,0.9454578325584322,1.6396057965667339,32.412206146204014,0.1400012969970703,-0.39975891555345555,0.3439999580383315,-0.49427858854659945,1.1822785046232624,-0.07513931525413398,0.763139231330797,-1.1332876603705415,99.18682041198618,49.729750599422246,0.4191392732924654,3,-0.3774995803833008,-0.10750007629394531,1.543750286102295,1.5500001907348633,-0.26000022888183594,1,-0.008084223881051678,2.3333333333333335,20.315000534057614,-1.1578878682929652,19.899999618530273,-1.756784064665127,19.959999084472656,-0.008084223881051678
7584,2003-03-05,20.475000381469727,20.524999618530273,20.350000381469727,20.415000915527344,342200.0,0.003184739566074013,1.1875186266913036,-11.997330282227308,75.18433851365086,45.066277251405836,-0.4140601822308305,-0.40978540870840163,0.8600861148124572,1.567917613724937,32.86529876368024,0.17499923706054688,-0.303576467113416,0.42850046157836985,-0.3473389810109815,1.2043399041677212,0.04058074028369418,0.8164201828730455,-1.1750224274878391,92.53742815417068,36.827516283354555,0.38791972129467645,3,-0.3125009536743164,-0.36750030517578125,1.3162493705749512,1.4399995803833008,-0.20000076293945312,2,-0.0170940354065382,54.98855835240275,20.40999984741211,2.3333333333333335,20.315000534057614,-1.1578878682929652,19.899999618530273,-0.0170940354065382
7585,2003-03-06,20.51000022888184,20.575000762939453,20.334999084472656,20.475000381469727,313800.0,0.0017093942251540373,1.9090951125907432,0.5833359824522956,73.96914412908657,48.56387178196792,-0.3905870884876883,-0.4908209193220614,0.792129005766494,1.5128735158959437,33.13536362383196,0.24000167846679688,-0.2085749980568039,0.4767502784729025,-0.25447248762854713,1.2079730445743522,0.11113889542217592,0.8423616615236291,-1.1610214083180175,90.97216335353757,30.15423346066848,0.36561138305072544,3,-0.3225002288818395,-0.4025001525878942,1.2812495231628382,1.4049997329711879,-0.32999992370605824,3,-0.02535350814045434,1.1875186266913036,20.475000381469727,54.98855835240275,20.40999984741211,2.3333333333333335,20.315000534057614,-0.02535350814045434
7586,2003-03-07,20.420000076293945,20.59000015258789,20.100000381469727,20.549999237060547,335000.0,-0.004388110754926178,3.6666424464809584,-3.714277929154936,69.72014796796407,52.9279856245402,-0.29912143737293917,-0.45195189389034596,0.8519598690210728,1.5848169948821358,33.51698933701788,0.48999977111816406,-0.11830109304565184,0.4045001029968276,-0.26558926117289516,1.0745894671665503,0.06945542091196799,0.7395447850816872,-0.9974599391875856,65.30609067306082,1.9534261715702002,0.33504468208486093,3,-0.22500038146972656,-0.3125,1.2325005531311035,1.3725004196166992,-0.1700000762939453,4,-0.01787462143753371,1.9090951125907432,20.51000022888184,1.1875186266913036,20.475000381469727,54.98855835240275,20.40999984741211,-0.01787462143753371
7587,2003-03-10,20.3799991607666,20.4950008392334,20.31999969482422,20.44499969482422,279000.0,-0.001958908686478522,1.1211897028054885,0.5000073360036387,67.68450356427321,56.715508860651454,-0.218620153698744,-0.4454203605071143,0.8605434931402414,1.609379085303317,33.49011942013007,0.1750011444091797,-0.064299624769248,0.3712491989135742,-0.28011254527507035,1.0226109431022188,0.04556832681925016,0.6969300710078983,-0.8640622224217189,57.1426347114258,-6.748601733526833,0.3256808720943229,3,-0.1849994659423828,-0.27249908447265625,1.1600008010864258,1.3425006866455078,0.04500007629394531,0,-0.012512226264341453,3.6666424464809584,20.420000076293945,1.9090951125907432,20.51000022888184,1.1875186266913036,20.475000381469727,-0.012512226264341453
7588,2003-03-11,20.354999542236328,20.600000381469727,20.309999465942386,20.489999771118164,297400.0,-0.0012266741687801952,-1.5777815453736777,2.0769095337304497,67.8571393816483,60.65044644383653,-0.1603137083925681,-0.41367052641937363,0.8473847303842739,1.6086583012120137,32.24961206319177,0.2900009155273402,-0.04033626826688774,0.3284996032714851,-0.3409547786259637,0.9979539851689339,-0.006227587677237523,0.6632267942202077,-0.7531375467520043,50.99983215332031,-12.141885699809649,0.334727190948724,3,-0.12749958038330078,-0.2474994659423828,1.1112499237060547,1.3625001907348633,0.010000228881835938,1,-0.013264576950907103,1.1211897028054885,20.3799991607666,3.6666424464809584,20.420000076293945,1.9090951125907432,20.51000022888184,-0.013264576950907103
7589,2003-03-12,20.325000762939453,20.46500015258789,20.309999465942386,20.399999618530273,326200.0,-0.0014737794139777494,-1.9523532724202517,0.5555461365659305,62.71191006780255,63.724456230764176,-0.06328963230550144,-0.3641435359928096,0.8466328262125238,1.6204846922030036,30.817334602086667,0.15500068664550426,0.04095265438494167,0.27425079345703196,-0.4018623778298114,0.9503639647438753,-0.06380579218638971,0.6123073791004536,-0.6233249288565901,45.00007629394531,-13.587996405180164,0.3380565856434209,3,-0.09750080108642578,-0.23750019073486328,1.029998779296875,1.3924989700317383,0.029998779296875,2,-0.008610142083156802,-1.5777815453736777,20.354999542236328,1.1211897028054885,20.3799991607666,3.6666424464809584,20.420000076293945,-0.008610142083156802
7590,2003-03-13,20.434999465942386,20.46500015258789,20.34000015258789,20.399999618530273,297200.0,0.005411990104497555,1.6315451333119178,-0.46667175300734626,57.2815833624478,65.88666015175039,-0.1104374273287263,-0.41799584109269716,0.7052381369318077,1.484864996292952,28.649727034383627,0.1399993896484375,0.11376264695319094,0.334999561309818,-0.29905170524812874,0.9690508278677648,0.017973928030844633,0.6520251945887914,-0.6434911771208363,66.99981689453196,10.19586160741489,0.3170256332789731,3,-0.0849990844726598,-0.35999965667724965,0.9200000762939418,1.282500267028805,-0.004999160766605115,3,-0.00782969667695732,-1.9523532724202517,20.325000762939453,-1.5777815453736777,20.354999542236328,1.1211897028054885,20.3799991607666,-0.00782969667695732
7591,2003-03-14,20.450000762939453,20.575000762939453,20.399999618530273,20.51000022888184,225200.0,0.000734098232890501,-1.187490314351449,-1.7142779291552408,67.92455817850198,67.15662508924528,-0.043825147552492894,-0.3841737515375243,0.6548216618164986,1.4440698288186766,26.097661619283613,0.1750011444091797,0.21189385105962089,0.3065008163452134,-0.29592504082707904,0.9089266735175059,0.005287887759067189,0.6077137449313597,-0.5776432648530871,48.2761569019488,-9.41878694300874,0.30121292858614584,3,-0.10000038146972656,-0.3925008773803711,0.8987488746643066,1.2674989700317383,-0.44500160217285156,4,-0.0132029558772917,1.6315451333119178,20.434999465942386,-1.9523532724202517,20.325000762939453,-1.5777815453736777,20.354999542236328,-0.0132029558772917
7592,2003-03-17,20.5,20.55500030517578,20.350000381469727,20.424999237060547,254000.0,0.002444950376293331,1.2161989401406272,-1.2500238420700533,67.68063263121547,67.77932864406564,-0.07244037539836867,-0.3866584786258862,0.560070255292672,1.3606413758601477,23.478691756026766,0.2049999237060547,0.3037389881864243,0.313750076293946,-0.26041195391853833,0.8879121065064304,0.026669061187703846,0.6008310914001882,-0.5548782135752965,65.51721869984962,6.9841558273738045,0.28708101510624295,3,-0.14999961853027344,-0.46249961853027344,0.8299994468688965,1.2174997329711914,-0.39999961853027344,0,-0.012195121951219523,-1.187490314351449,20.450000762939453,1.6315451333119178,20.434999465942386,-1.9523532724202517,20.325000762939453,-0.012195121951219523
7593,2003-03-18,20.59000015258789,20.725000381469727,20.424999237060547,20.475000381469727,326600.0,0.004390251345750773,-1.7906815822857802,1.533314683891969,80.0000622808491,68.31440906264322,-0.14999602990977579,-0.4272892548667109,0.4280200813171291,1.2387531668917475,20.73565615742247,0.3000011444091797,0.39695149508084526,0.35850019454955984,-0.19146738138017128,0.908467770479291,0.08351640658469606,0.6334839825144236,-0.5793905066586831,67.46989613015874,4.8917534614393645,0.274983787964865,3,-0.17749977111816406,-0.6774997711181641,0.6424994468688965,1.1274995803833008,-0.4349994659423828,1,-0.00801364323965803,1.2161989401406272,20.5,-1.187490314351449,20.450000762939453,1.6315451333119178,20.434999465942386,-0.00801364323965803
7594,2003-03-19,20.53499984741211,20.59000015258789,20.440000534057614,20.59000015258789,149400.0,-0.0026712144132193805,4.454501317797327,-0.47826447514636855,74.46813345929944,68.36985232155575,-0.09564819267190572,-0.3193548068817691,0.41496344899052673,1.2549148266945593,17.81924506664338,0.149999618530277,0.404673370438168,0.2594999313354478,-0.23419642452726208,0.7531962871981577,0.012651753404092858,0.5063481092668027,-0.43866331321804,50.64924127202739,-15.993164819207472,0.24684817793135583,3,-0.12249946594238281,-0.6224994659423828,0.43250036239624023,0.9175004959106445,-0.18000030517578125,2,-0.00827855259591681,-1.7906815822857802,20.59000015258789,1.2161989401406272,20.5,-1.187490314351449,20.450000762939453,-0.00827855259591681
7595,2003-03-20,20.450000762939453,20.5,20.325000762939453,20.5,344600.0,-0.004139229856549909,6.0000762951094835,0.9090719933416562,72.91673620548508,68.72502879239143,-0.02241192264504477,-0.19928692817406812,0.4515976712872778,1.3010649007184583,15.437831898070387,0.20999908447265625,0.3879217581206085,0.14575080871582102,-0.31565790493857193,0.607159522370214,-0.08495354811137545,0.3764551655430175,-0.2782245670723036,31.25002980235081,-39.9029295110965,0.23070435682719653,3,0.06749916076660156,-0.5375003814697266,0.47249937057495117,0.9574995040893555,0.20999908447265625,3,-0.004645536291386865,4.454501317797327,20.53499984741211,-1.7906815822857802,20.59000015258789,1.2161989401406272,20.5,-0.004645536291386865
7596,2003-03-21,20.68000030517578,20.700000762939453,20.450000762939453,20.51000022888184,342800.0,0.011246920961154538,1.3809411358661592,-3.4000534065765673,67.98032889161158,68.7578982732068,-0.2365250345830887,-0.4134685094266679,0.16862231818790008,1.0318021883010928,14.554803769644595,0.25,0.3427591117986779,0.3522502899169915,-0.13603900038036087,0.8405395802143438,0.1081056447683153,0.5963949350656677,-0.4418372070363219,88.74997019764919,19.596618240213942,0.24414464514867668,3,-0.16250038146972656,-0.7674999237060547,-0.04875040054321289,0.46000003814697266,-0.14500045776367188,4,-0.012088974676534692,6.0000762951094835,20.450000762939453,4.454501317797327,20.53499984741211,-1.7906815822857802,20.59000015258789,-0.012088974676534692
7597,2003-03-24,20.655000686645508,20.68000030517578,20.5,20.600000381469727,273400.0,-0.0012088790213420353,2.4285921889191644,0.3235310617195369,62.96303771715054,68.21410919937372,-0.18820600946770583,-0.3530120303761777,0.13894099505386137,1.0198687492725647,13.473019732535352,0.18000030517578125,0.29868275349235773,0.2932506561279311,-0.18623727783440458,0.7727385900902668,0.05350668914676149,0.5329946231091007,-0.3584171145064161,82.50005960470162,16.437466610447984,0.23974396698116823,3,-0.13750076293945312,-0.5550003051757812,-0.17000055313110352,0.4224996566772461,0.019998550415039062,0,-0.03146945070300411,1.3809411358661592,20.68000030517578,6.0000762951094835,20.450000762939453,4.454501317797327,20.53499984741211,-0.03146945070300411
7598,2003-03-25,20.834999084472656,20.88999938964844,20.56999969482422,20.655000686645508,307800.0,0.008714519091908235,1.2069019948303803,3.2726799833541405,66.98114056317388,68.68846814330388,-0.3273840487094972,-0.49540306473631546,-0.09316221694364657,0.8026509732431748,12.270499066869423,0.3199996948242223,0.2745410882138444,0.4332490921020522,-0.06459156520413956,0.931089749408244,0.18432876344895632,0.6821694207551481,-0.48700549521388936,90.26540905131904,26.413572151980986,0.2489203286530956,3,-0.22749900817871094,-0.6049995422363281,-0.3724985122680664,0.24250125885009766,-0.4899997711181676,1,-0.03527711712503456,2.4285921889191644,20.655000686645508,1.3809411358661592,20.68000030517578,6.0000762951094835,20.450000762939453,-0.03527711712503456
7599,2003-03-26,20.854999542236328,20.94499969482422,20.68000030517578,20.799999237060547,226600.0,0.0009599452192237123,1.2553080968768262,0.3055599707537273,66.50720323283038,69.71353701779081,-0.29535801725079835,-0.460241603470962,-0.15885588715001475,0.7432535396929367,11.051956085212076,0.2649993896484375,0.2594518475065648,0.40324954986572337,-0.06326369134083976,0.8697627910722865,0.1699929292624418,0.6365061704690049,-0.43112514092300813,85.48382134880545,24.027216363784113,0.23325662060328076,3,-0.2199993133544922,-0.5974998474121094,-0.4024996757507324,0.22250080108642578,-0.4849987030029297,2,-0.03356503816617962,1.2069019948303803,20.834999084472656,2.4285921889191644,20.655000686645508,1.3809411358661592,20.68000030517578,-0.03356503816617962
7600,2003-03-27,20.59000015258789,20.774999618530273,20.5049991607666,20.774999618530273,282200.0,-0.012706755956131799,1.9189322940830782,-3.3636079900124844,56.96724194806677,68.49605743663135,-0.006771685235683833,-0.15349382852701865,0.05433345833912995,0.9650788107039432,9.771505243316302,0.35000038146972656,0.24033946935342598,0.10675010681152486,-0.301381310140453,0.5148815237635027,-0.09731560166446229,0.310815815287512,0.3549995422363281,28.282766008276756,-31.336642601266018,0.20406570847598812,3,0.04500007629394531,-0.30500030517578125,-0.14625024795532227,0.4875001907348633,-0.2350006103515625,3,-0.011413336989316458,1.2553080968768262,20.854999542236328,1.2069019948303803,20.834999084472656,2.4285921889191644,20.655000686645508,-0.011413336989316458
7601,2003-03-28,20.584999084472656,20.600000381469727,20.524999618530273,20.56999969482422,484600.0,-0.00024288820195106364,2.333220310248368,-0.08107801593929459,58.64981755378823,67.49263353913943,0.02167173569347014,-0.09965228644762902,0.004141513931912755,0.9238037728774913,8.392574224105262,0.07500076293945312,0.2399193743464636,0.0674990653991685,-0.2361364663667409,0.3711345971650779,-0.08431870048378443,0.21931683128212143,0.3600006103515625,19.10093095821832,-39.14505447281502,0.15181776588295462,3,0.05000114440917969,-0.21249961853027344,-0.15124893188476562,0.49250125885009766,-0.0149993896484375,4,0.0036434669067353376,1.9189322940830782,20.59000015258789,1.2553080968768262,20.854999542236328,1.2069019948303803,20.834999084472656,0.0036434669067353376
7602,2003-03-31,20.3799991607666,20.48500061035156,20.36000061035156,20.48500061035156,429200.0,-0.009958704533569174,1.380919510999053,-7.000381485249,50.915739655223014,64.26104213629209,0.23228688523824914,0.11643661325464905,0.1504283477361419,1.0771932850219272,7.7061078068220965,0.2249984741210973,0.24134025633827605,-0.14075078964233256,-0.4365505975657875,0.15504901828112239,-0.28865069360405826,0.007149114319393135,0.5562005233764644,3.4185609765646148,-53.44128638904657,0.14789990396172736,3,0.2550010681152344,-0.00749969482421875,-0.07999897003173828,0.6975011825561523,0.2700004577636719,0,0.007605529589221005,2.333220310248368,20.584999084472656,1.9189322940830782,20.59000015258789,1.2553080968768262,20.854999542236328,0.007605529589221005
7603,2003-04-01,20.2450008392334,20.45499992370605,20.174999237060547,20.375,432800.0,-0.0066240592292607925,-1.0740609922364264,1.2380701531307752,47.2789058272923,61.24001684384686,0.3500075928351194,0.2513254040703039,0.2358623467240868,1.164381709966385,7.387438154314839,0.28000068664550426,0.2228954076755052,-0.26749916076660085,-0.5847319338831127,0.04973361234991103,-0.42611554732485857,-0.10888277420834314,0.668150881958006,9.091111760655137,-47.23366874928966,0.15861638655825647,4,0.3149986267089844,0.12749862670898438,0.03874969482421875,0.8324995040893555,0.08999824523925781,1,0.021239732279676682,1.380919510999053,20.3799991607666,2.333220310248368,20.584999084472656,1.9189322940830782,20.59000015258789,0.021239732279676682
7604,2003-04-02,20.125,20.280000686645508,20.104999542236328,20.26000022888184,373000.0,-0.005927430687028945,1.0,1.038470003081149,39.52702833319357,57.53004930248114,0.4534152747221576,0.3623379051936908,0.3143598831675618,1.2374652244607667,7.449577059077041,0.1750011444091797,0.19734849393833187,-0.3699999809265151,-0.731473287466585,-0.008526674386445166,-0.5507366341965501,-0.18926332765648013,0.7438625721435521,2.985142609878926,-49.84169250970351,0.18073665327003424,4,0.39999961853027344,0.2474994659423828,0.11625051498413086,0.9525003433227539,0.3250007629394531,2,0.010931642899602023,-1.0740609922364264,20.2450008392334,1.380919510999053,20.3799991607666,2.333220310248368,20.584999084472656,0.010931642899602023
7605,2003-04-03,19.989999771118164,20.149999618530273,19.88500022888184,20.149999618530273,469200.0,-0.006708085907171979,2.312495529647334,1.1851820455219457,35.624938160048345,53.93500588786301,0.5769777056062608,0.4810470846010375,0.41558728748299956,1.3396152430664188,7.88576207369514,0.26499938964843395,0.14244939614198415,-0.47900018692016744,-0.9049799738223498,-0.053020400017985025,-0.6919900803712586,-0.26601029346907623,0.8177537586328114,14.685247528449743,-37.11784945165762,0.21298989345109032,4,0.4250001907348633,0.4099998474121094,0.18250036239624023,1.0875005722045898,0.4850006103515625,3,0.019009558402510063,1.0,20.125,-1.0740609922364264,20.2450008392334,1.380919510999053,20.3799991607666,0.019009558402510063
7606,2003-04-04,20.05500030517578,20.114999771118164,19.95499992370605,20.03499984741211,250600.0,0.003251652566376162,1.2857220708447374,-0.12500298023508094,36.22290144131971,50.96387963499291,0.4626501402041754,0.40822977958672624,0.3104253709358389,1.2489143481529936,7.76513783645017,0.15999984741211293,0.0998272662180284,-0.39574966430664205,-0.8601140135541634,0.0686146849408793,-0.6279318389304045,-0.1635674896828796,0.660477894488281,28.3333280351458,-20.837173326835394,0.23218217462376126,4,0.3599996566772461,0.3449993133544922,0.09999990463256836,1.0225000381469727,0.2649993896484375,4,0.014958824856418529,2.312495529647334,19.989999771118164,1.0,20.125,-1.0740609922364264,20.2450008392334,0.014958824856418529
7607,2003-04-07,20.125,20.45499992370605,20.09499931335449,20.18000030517578,308000.0,0.003490386126105083,-5.260788801538738,-2.7499523173755485,35.4231690021262,47.45743835043206,0.34594323299412366,0.3353397122095565,0.20105559121490302,1.1529612495170198,7.188804819114269,0.3999996185302699,0.06443588588493299,-0.3130000114440925,-0.7990406896489262,0.17304066676074115,-0.5560203505465111,-0.0699796723416739,0.5074304025858396,42.10524554617115,-4.554266968561038,0.24302033910241755,4,0.28999996185302734,0.28999996185302734,0.053750038146972656,0.9525003433227539,0.10499954223632812,0,0.022111786078222062,1.2857220708447374,20.05500030517578,2.312495529647334,19.989999771118164,1.0,20.125,0.022111786078222062
7608,2003-04-08,20.084999084472656,20.28499984741211,20.045000076293945,20.125,334600.0,-0.001987623131793459,-3.0000317894268367,0.7272853377722291,35.75945164865145,44.04102150774551,0.2999070113277398,0.3732104228820532,0.22088096912449018,1.1705044609593642,6.971243472173236,0.23999977111816406,0.019298058824169573,-0.33950090408325195,-0.8496493620062964,0.17064755383979247,-0.5945751330447742,-0.08442667512172974,0.47268830074278156,35.087537310436026,-10.610122546450604,0.2550742289615213,4,0.24500083923339844,0.3300008773803711,0.08750104904174805,0.9925012588500977,0.4350013732910156,1,0.028130473478308993,-5.260788801538738,20.125,1.2857220708447374,20.05500030517578,2.312495529647334,19.989999771118164,0.028130473478308993
7609,2003-04-09,20.149999618530273,20.274999618530273,20.100000381469727,20.100000381469727,295200.0,0.0032362726920842633,-6.0000762951094835,-1.2499523173755485,40.38457541304504,42.198503003854206,0.13900312301883133,0.3103382201738043,0.13797849150292762,1.0843937510400323,6.741924839703563,0.1900005340576172,-0.018871692004275076,-0.26575031280517436,-0.7889215075990386,0.25742088198868984,-0.5273359102021047,-0.004164715408244035,0.3404190510518035,46.49114588213244,-0.9913268017415433,0.26158559739693193,4,0.09250068664550781,0.2650003433227539,0.01750040054321289,0.9275007247924805,0.7900009155273402,2,0.009181115108918059,-3.0000317894268367,20.084999084472656,-5.260788801538738,20.125,1.2857220708447374,20.05500030517578,0.009181115108918059
7610,2003-04-10,20.274999618530273,20.274999618530273,20.149999618530273,20.149999618530273,253600.0,0.006203474062850489,1.0,2.5000381475547417,36.08244990096206,39.69101770909574,-0.03953636889440304,0.18207174602744658,0.003413504109360588,0.9374389059275927,6.500213543385777,0.125,-0.07937889628501793,-0.13275032043457102,-0.6595626966945503,0.3940620558254082,-0.3961565085645624,0.13065586769542037,0.1548772069817801,63.99993896484446,20.839572351116914,0.2634061881299897,4,-0.08999919891357422,0.1400003433227539,-0.1399998664855957,0.8025007247924805,0.48500061035156605,3,0.00863137596556296,-6.0000762951094835,20.149999618530273,-3.0000317894268367,20.084999084472656,-5.260788801538738,20.125,0.00863137596556296
7611,2003-04-11,20.18000030517578,20.36000061035156,20.15999984741211,20.325000762939453,165000.0,-0.004685539587762411,-1.1621543600634707,-1.160003662109375,34.426213105301926,37.85884809243784,-0.008971072523348056,0.2696302449442314,0.09334955606544781,1.002123666139017,6.508216513980105,0.20000076293944957,-0.14907753240447263,-0.2142496109008789,-0.7502608696520632,0.32176164785030537,-0.4822552402764728,0.053756018474715006,0.19538886067325123,32.92689734738908,-5.040090579897274,0.2680056293755926,4,-0.010000228881835938,0.2349996566772461,-0.032500267028808594,0.8975000381469727,0.7749996185302699,4,0.014618437652762717,1.0,20.274999618530273,-6.0000762951094835,20.149999618530273,-3.0000317894268367,20.084999084472656,0.014618437652762717
7612,2003-04-14,20.25,20.36000061035156,20.149999618530273,20.149999618530273,302200.0,0.0034687657961167684,-3.200003814682643,-0.6896556260029991,29.328667633595188,35.86437718202705,-0.11102596660477815,0.18966509165250045,0.011903226936126998,0.9100519531544435,6.375114876198694,0.2100009918212855,-0.19187648722637007,-0.13174991607666087,-0.6690361356343786,0.40553630348105685,-0.4003930258555215,0.13689319370219977,-0.3649997711181605,65.07923052237116,32.334387074784594,0.26864310977885913,4,-0.07999992370605469,0.16499996185302734,-0.09875011444091797,0.8275003433227539,1.0349998474121094,0,0.003456775053047867,-1.1621543600634707,20.18000030517578,1.0,20.274999618530273,-6.0000762951094835,20.149999618530273,0.003456775053047867
7613,2003-04-15,20.424999237060547,20.44499969482422,20.19499969482422,20.299999237060547,180400.0,0.008641937632619667,2.0302862163036943,1.2499952316466079,36.30572010321552,35.50645404536283,-0.2881045957349251,0.0017608702348184124,-0.1846731391810401,0.7148121036664605,6.743878830412438,0.25,-0.2362372564614823,0.051499366760253906,-0.47732343031459123,0.580322163835099,-0.21291203177716866,0.3159107652976765,-0.5304990005493124,94.20275432747859,65.31469665615586,0.2644113985374231,4,-0.25499916076660156,-0.009999275207519531,-0.27374935150146484,0.652501106262207,1.1200008392333984,1,-0.009547109038339552,-3.200003814682643,20.25,-1.1621543600634707,20.18000030517578,1.0,20.274999618530273,-0.009547109038339552
7614,2003-04-16,20.364999771118164,20.559999465942386,20.31999969482422,20.399999618530273,234200.0,-0.00293755046186317,-2.839996337890682,-0.279998779296875,41.75822640301934,36.187930516804045,-0.2128661334023505,0.05098539096397303,-0.14336313485351226,0.7532182312648033,7.2851188821386765,0.23999977111816762,-0.25842839910047744,-9.536743306171047e-08,-0.5233293916469144,0.5233292009120483,-0.2616647435071755,0.2616645527723094,-0.4484795562744104,52.43908112282354,22.504752476135984,0.26166464813974066,4,-0.10750007629394531,0.05000019073486328,-0.19749975204467773,0.7125005722045898,2.0349998474121094,2,0.0076111312736339976,2.0302862163036943,20.424999237060547,-3.200003814682643,20.25,-1.1621543600634707,20.18000030517578,0.0076111312736339976
7615,2003-04-17,20.354999542236328,20.48500061035156,20.280000686645508,20.424999237060547,192400.0,-0.000491049791025211,1.157866206231974,2.0,41.60584957829463,36.786035865356816,-0.16276199552820003,0.05639483543287582,-0.14965248951389398,0.7445411625953469,7.480166218078987,0.20499992370605113,-0.2653772456748271,-0.005250263214112039,-0.5270534053898324,0.5165528789616083,-0.2661518343019722,0.2556513078737481,-0.39987057232665535,49.99999999999957,17.923035044669966,0.2609015710878607,4,-0.05249977111816406,0.06000041961669922,-0.19749927520751953,0.7225008010864258,2.9300003051757812,3,0.028739916726965076,-2.839996337890682,20.364999771118164,2.0302862163036943,20.424999237060547,-3.200003814682643,20.25,0.028739916726965076
7616,2003-04-21,20.43000030517578,20.459999084472656,20.25,20.415000915527344,247600.0,0.0036846359433133635,4.6002034587995935,-0.21427792915531335,52.016175549939476,38.6297032595583,-0.2000079493670981,-0.040365156403886715,-0.24040717650245824,0.6525466580900208,7.66288953005069,0.20999908447265625,-0.24665288493791948,0.08225049972534038,-0.41886881924464703,0.5833698186953278,-0.1683091597596551,0.33281015921033585,-0.4385791055041466,68.29287581760099,31.24452252808274,0.25055965948499437,4,-0.1275005340576172,-0.015000343322753906,-0.2175002098083496,0.6475000381469727,2.5,0,0.016152712617554688,1.157866206231974,20.354999542236328,-2.839996337890682,20.364999771118164,2.0302862163036943,20.424999237060547,0.016152712617554688
7617,2003-04-22,20.0049991607666,20.209999084472656,19.76499938964844,20.18000030517578,1085000.0,-0.020802796772426357,2.787252347675021,-11.667217700915565,42.156821190732046,39.340522097567245,0.2304111693126032,0.3514623402881156,0.17195854850537629,1.0561537800861132,8.251119918326456,0.6650009155273402,-0.2168490135975567,-0.3102505683898933,-0.8117792877265089,0.1912781509467223,-0.5610149280582029,-0.05948620872158372,0.5550003051757848,30.188647557993743,-9.966656232172515,0.250764359668308,4,0.15750026702881215,0.35000038146972656,0.19875097274780273,1.0725011825561523,2.680000305175785,1,0.0474881680976309,4.6002034587995935,20.43000030517578,1.157866206231974,20.354999542236328,-2.839996337890682,20.364999771118164,0.0474881680976309
7618,2003-04-23,20.100000381469727,20.25,19.915000915527344,20.01000022888184,324600.0,0.004748874015922944,-1.3928610354223434,-0.5142832230711178,49.16944953140148,40.31661922182907,0.15395128557240056,0.20930470495549258,0.0817678255988703,0.945362925952935,8.142411047673558,0.33499908447265625,-0.18850074330205757,-0.17849941253662038,-0.624287715416024,0.26728889034278325,-0.401393563976324,0.04439473890308321,0.44409908294678146,42.13848549335502,-2.606291400375987,0.22289415143970193,4,0.062499046325687146,0.25499916076660156,0.09375,0.9774999618530273,2.799999237060547,2,0.05895519619167966,2.787252347675021,20.0049991607666,4.6002034587995935,20.43000030517578,1.157866206231974,20.354999542236328,0.05895519619167966
7619,2003-04-24,20.155000686645508,20.25,20.01000022888184,20.049999237060547,324000.0,0.002736333538903235,-1.5945996102812157,1.1666807951511502,55.78949340928803,42.50629072275418,0.11145574748175235,0.10453282020949928,0.03747437107163876,0.8760098826410143,7.862542601148592,0.2399997711181605,-0.16105155369817226,-0.08849916458130025,-0.4446051222289533,0.2676067930663528,-0.26655214340512856,0.08955381424252806,0.37351677627563973,54.166754969694445,5.3875078382561625,0.17805297882382698,4,0.0074987411499058965,0.1999988555908203,0.00749969482421875,0.9224996566772461,2.8599987030029332,3,0.06896548460896046,-1.3928610354223434,20.100000381469727,2.787252347675021,20.0049991607666,4.6002034587995935,20.43000030517578,0.06896548460896046
7620,2003-04-25,20.354999542236328,20.354999542236328,20.155000686645508,20.155000686645508,276400.0,0.009923038887482472,1.0,1.9047247098145357,59.615351697661055,45.30508389968297,-0.08493337877800755,-0.12013370619492036,-0.13670010807632593,0.6645118095736322,8.073921306994524,0.1999988555908203,-0.12449988614046603,0.1232497215270989,-0.19857496432116406,0.44507440737536186,-0.03766262139703258,0.2841620644512304,0.15824755921936529,84.89214556232497,32.141676787141485,0.16091234292413212,4,-0.19250011444091442,0.0,-0.19249916076660156,0.7225008010864258,2.725000381469723,4,0.10046672180220884,-1.5945996102812157,20.155000686645508,-1.3928610354223434,20.100000381469727,2.787252347675021,20.0049991607666,0.10046672180220884
7621,2003-04-28,20.65999984741211,20.65999984741211,20.31999969482422,20.354999542236328,415600.0,0.014984048736670808,1.2295069665057408,1.5250102520575641,64.90248624479065,49.257730412038015,-0.35166692972582325,-0.44188259584123557,-0.4159903666035589,0.35286251796123835,8.136538039228208,0.3400001525878906,-0.09181553011061538,0.4244999885559082,0.08413032966292988,0.7648696474488865,0.2543151591094208,0.5946848180023956,-0.8950004577636683,100.0,44.006777239926656,0.1701848294464886,4,-0.44750022888183594,-0.30500030517578125,-0.44499969482421875,0.41750049591064453,2.47500038146973,0,0.12705711613685278,1.0,20.354999542236328,-1.5945996102812157,20.155000686645508,-1.3928610354223434,20.100000381469727,0.12705711613685278
7622,2003-04-29,20.53499984741211,20.709999084472656,20.53499984741211,20.65999984741211,255200.0,-0.006050338863659688,-1.79998779296875,-0.4098356555019136,61.96809859769373,52.10910580031338,-0.2033753279902939,-0.32113994837208537,-0.26829822749751386,0.47129735885164337,8.654185522736107,0.17499923706054688,-0.0625486374278843,0.2917499542236328,-0.06892589719984699,0.6524258056471126,0.11141202851189291,0.4720878799353727,-0.7521004486083953,77.98746665131188,18.550494371449588,0.18033792571174023,4,-0.2975006103515625,-0.18000030517578125,-0.31999969482421875,0.49499988555908203,2.274999618530277,1,0.11663016681568172,1.2295069665057408,20.65999984741211,1.0,20.354999542236328,-1.5945996102812157,20.155000686645508,0.11663016681568172
7623,2003-04-30,20.674999237060547,20.71999931335449,20.48500061035156,20.5049991607666,224600.0,0.006817598767407951,-1.238112971053249,-1.3600006103515625,63.42710074215864,54.516758504662185,-0.3399301499803471,-0.450363578556356,-0.38480029501920043,0.33011073667058,8.51758026368945,0.2349987030029297,-0.015684962261573787,0.4102494239807122,0.0011237630465217308,0.8193750849149026,0.20568659351361873,0.6148122544478056,-0.8550158508300747,93.66195291260615,31.241267926479367,0.20456283046709467,4,-0.43249988555908203,-0.31999969482421875,-0.36624908447265625,0.1875009536743164,1.9400005340576172,2,0.09721887801953843,-1.79998779296875,20.53499984741211,1.2295069665057408,20.65999984741211,1.0,20.354999542236328,0.09721887801953843
7624,2003-05-01,20.34499931335449,20.575000762939453,20.25,20.575000762939453,227600.0,-0.015961302823872647,1.8260757793128612,-1.3529490962537654,51.620363420582684,55.62948226491641,-0.014601108990710543,-0.10860502084250712,-0.03368611497092289,0.6545973446949738,8.222661906224285,0.4249992370605469,0.02782616361515622,0.06924953460692862,-0.33586593111927243,0.47436500033312967,-0.13330819825617368,0.2718072674700309,-0.4710149714965759,33.62815726043264,-27.411625184647043,0.20255773286310058,5,-0.10249996185302379,0.01000022888183949,0.07375049591064808,0.4925012588501012,2.3150005340576207,3,0.12558370073272407,-1.238112971053249,20.674999237060547,-1.79998779296875,20.53499984741211,1.2295069665057408,20.65999984741211,0.12558370073272407
7625,2003-05-02,20.3700008392334,20.450000762939453,20.26000022888184,20.26000022888184,160200.0,0.0012288781874030263,-2.4545359966709865,-0.47826050901006945,54.545462841873636,55.91051418624244,-0.04162861373525928,-0.10928103484306462,-0.043939854871702266,0.6251299643688739,7.268167836713032,0.19000053405761363,0.05064508630824349,0.0752510070800767,-0.308517898893907,0.4590199130540604,-0.11663344590691338,0.2671354600670668,-0.4452555990856908,25.532130755027282,-37.45005967343299,0.1918844529869918,5,-0.1275014877319336,-0.10000133514404297,0.0762491226196289,0.45999908447265625,2.384998321533203,4,0.1298477389024293,1.8260757793128612,20.34499931335449,-1.238112971053249,20.674999237060547,-1.79998779296875,20.53499984741211,0.1298477389024293
7626,2003-05-05,20.354999542236328,20.475000381469727,20.309999465942386,20.44499969482422,316400.0,-0.0007364406666188206,1.1999898275773901,-0.8181786655569692,52.57983669001093,57.06862701949565,-0.04289596127559747,-0.07447030561947798,-0.02486069493256693,0.6360118318426835,6.2264638839237625,0.1650009155273402,0.06535088001594502,0.04524974822998118,-0.3221661031976879,0.41266559965765026,-0.13845817748385514,0.2289576739438175,-0.38253905769621355,22.340360773492044,-38.70865380403175,0.18370792571383499,5,-0.037499427795410156,-0.11250019073486328,0.10500049591064453,0.47500038146972656,2.4200000762939453,0,0.13387376284707786,-2.4545359966709865,20.3700008392334,1.8260757793128612,20.34499931335449,-1.238112971053249,20.674999237060547,0.13387376284707786
7627,2003-05-06,20.56999969482422,20.57999992370605,20.225000381469727,20.364999771118164,469000.0,0.010562523086368403,2.1555461365659987,-2.2777730682829653,53.4939792260318,57.54913031889902,-0.18922105440220705,-0.26817216700627355,-0.22562471767503922,0.4173022986139472,6.267355205440308,0.3549995422363246,0.08717698537498109,0.23799991607666016,-0.13614323848549503,0.6121430706388153,0.05092833879558256,0.42507149335773775,-0.5526868805552425,69.69698137344861,12.311214856134967,0.18707157728107707,5,-0.2049999237060547,-0.3275003433227539,-0.06624984741210938,0.26000022888183594,2.4099998474121094,1,0.12469618726844311,1.1999898275773901,20.354999542236328,-2.4545359966709865,20.3700008392334,1.8260757793128612,20.34499931335449,0.12469618726844311
7628,2003-05-07,20.649999618530273,20.65999984741211,20.545000076293945,20.56999969482422,2322600.0,0.0038891553180813165,1.2999866486105018,0.39024367550870404,56.80188931759871,57.66161875315575,-0.20450489205059696,-0.32008424310649986,-0.29209964532361,0.33122626225640417,6.260951639179304,0.11499977111816406,0.0887478269564852,0.2897498130798333,-0.09112812024829609,0.6706277464079626,0.0993108464157686,0.48018877974389795,-0.5905256143161672,97.70109398636355,38.0500683917634,0.19043896666406515,5,-0.21249961853027344,-0.4075002670288086,-0.14624977111816406,0.18000030517578125,1.9250011444091761,2,0.10460047880455337,2.1555461365659987,20.56999969482422,1.1999898275773901,20.354999542236328,-2.4545359966709865,20.3700008392334,0.10460047880455337
7629,2003-05-08,20.334999084472656,20.395000457763672,20.2450008392334,20.375,421600.0,-0.015254263432283643,2.749904634751097,-0.5000119209403238,49.58332472379269,56.5469490893926,0.15501501045757138,0.009999285339272745,0.03884724282038121,0.6365807417216374,6.424734227212861,0.404998779296875,0.13477793906311675,-0.034500694274903765,-0.40265232726482836,0.33365093871502083,-0.21857651076986429,0.14957512222005676,-0.2358935617101281,25.287089207024316,-34.114757884614946,0.18407581649496185,5,0.13750076293945312,-0.0924997329711914,0.13125038146972656,0.46250152587890625,2.660001754760742,3,0.11212199603128892,1.2999866486105018,20.649999618530273,2.1555461365659987,20.56999969482422,1.1999898275773901,20.354999542236328,0.11212199603128892
7630,2003-05-09,20.450000762939453,20.5,20.334999084472656,20.375,256800.0,0.005655356953254476,-1.1290084414146138,-1.8749761586877742,50.409844395145335,54.93665555054312,0.061358980347094416,-0.09614913890546362,-0.06192793968955357,0.5099490678019123,6.4531761492846185,0.16500091552734375,0.1671144031628664,0.07175092697143626,-0.2952606392581778,0.4387624932010503,-0.11175485614337077,0.2552567100862433,-0.31364161274140656,51.72428912809944,-6.282208977433413,0.18350578311480778,5,0.02249908447265625,-0.20750141143798828,-0.001251220703125,0.2624998092651367,2.354999542236328,4,0.10806841085687058,2.749904634751097,20.334999084472656,1.2999866486105018,20.649999618530273,2.1555461365659987,20.56999969482422,0.10806841085687058
7631,2003-05-12,20.475000381469727,20.559999465942386,20.440000534057614,20.5,235800.0,0.0012224751881466656,-1.5263115626317192,-0.3333248563145313,61.5196110513767,54.88682360095234,0.008222116637906396,-0.10320636557524665,-0.07018298693421343,0.47358625285530564,6.732633474249826,0.11999893188477273,0.1874721944364417,0.08200054168701243,-0.27503981152102597,0.4390408948950508,-0.09651963491700499,0.26052071829102985,-0.3036228214822927,57.4713349264464,-3.886470347624872,0.17852017660401837,5,-0.0025005340576171875,-0.23250102996826172,-0.06750059127807617,0.09999942779541016,2.555000305175785,0,0.11135524966145138,-1.1290084414146138,20.450000762939453,2.749904634751097,20.334999084472656,1.2999866486105018,20.649999618530273,0.11135524966145138
7632,2003-05-13,20.31999969482422,20.489999771118164,20.26000022888184,20.45499992370605,159800.0,-0.0075702409649665015,1.2438988081392297,5.400091554131238,55.23806842281656,53.97693112102545,0.14473859394464128,0.06040437281341582,0.08672761949164709,0.6140515219616915,7.20931851387083,0.22999954223632457,0.18242918538837571,-0.07650012969970632,-0.42898146470750476,0.2759812053080921,-0.25274079720360376,0.09974053780419112,-0.11570482963476181,18.07205658634335,-43.82834691397263,0.17624066750389852,5,0.12250041961669922,-0.0775003433227539,0.08750009536743164,0.032500267028808594,2.6149997711181676,1,0.12081692719372317,-1.5263115626317192,20.475000381469727,-1.1290084414146138,20.450000762939453,2.749904634751097,20.334999084472656,0.12081692719372317
7633,2003-05-14,20.229999542236328,20.3700008392334,20.200000762939453,20.3700008392334,279000.0,-0.004429141434033279,1.4285500197544994,1.0370448861950852,51.7564101533291,53.99204742466394,0.18436527131207825,0.14234467984446297,0.17456868026366834,0.6872486231208157,7.766806720137154,0.1700000762939453,0.13615376051009775,-0.15675029754638814,-0.5166226632832647,0.2031220681904884,-0.3366864804148264,0.023185885322050126,0.4899997711181605,8.333024271098713,-52.292409890971015,0.17993618286843743,5,0.20000076293945312,0.012499809265136719,0.18500041961669922,0.12250041961669922,2.8100013732910156,2,0.13593673070820045,1.2438988081392297,20.31999969482422,-1.5263115626317192,20.475000381469727,-1.1290084414146138,20.450000762939453,0.13593673070820045
7634,2003-05-15,20.520000457763672,20.520000457763672,20.145000457763672,20.25,569000.0,0.01433519140333539,1.7777730682829653,-1.928556831650795,53.70787557091717,53.898982172335444,-0.0873912949663378,-0.14276838543148074,-0.11636148898839593,0.38291842984020263,7.70641372064161,0.375,0.1089017246026529,0.12550058364868022,-0.23904526770536805,0.4900464350027285,-0.05677234202834569,0.30777350932570613,0.18959888458251584,90.36166174125184,31.45062947073071,0.18227292567702447,5,-0.11750030517578125,-0.27750110626220703,-0.14750051498413086,-0.18000030517578125,2.3500003814697266,3,0.10014621146844438,1.4285500197544994,20.229999542236328,1.2438988081392297,20.31999969482422,-1.5263115626317192,20.475000381469727,0.10014621146844438
7635,2003-05-16,20.940000534057614,21.0,20.6200008392334,20.645000457763672,776800.0,0.020467839518738318,-1.202898069980484,1.0925910227609752,55.98290563457076,54.2771009439532,-0.46716095623546394,-0.5446173313471796,-0.5335578629436206,-0.05534129616673411,8.093701160690477,0.4799995422363281,0.07500374820062916,0.516250610351559,0.07851857142937746,0.9539826492737404,0.2973845908904664,0.7351166298126515,-0.7950000762939418,92.98251484609543,37.64680039578203,0.21886601946109097,5,-0.3675003051757777,-0.5575008392333949,-0.6112504005432093,-0.6375007629394496,1.9599990844726598,4,0.0981375478875206,1.7777730682829653,20.520000457763672,1.4285500197544994,20.229999542236328,1.2438988081392297,20.31999969482422,0.0981375478875206
7636,2003-05-19,20.76000022888184,20.98500061035156,20.76000022888184,20.98500061035156,338600.0,-0.008596002893267118,1.0,-0.7627129602689535,54.697281856024695,54.41080123617463,-0.24995519863595916,-0.35692645094840714,-0.34988625061506085,0.10740268180787993,8.633226091343515,0.22500038146971946,0.08980196488905179,0.31975030899048207,-0.14312959085853194,0.7826302088394961,0.08831035906597506,0.5511902589149891,-0.6149997711181676,71.92983630255291,18.655567754658357,0.231439949924507,5,-0.18750000000000355,-0.37750053405762074,-0.4600000381469762,-0.6525001525878942,2.2299995422363246,0,0.09850674632695267,-1.202898069980484,20.940000534057614,1.7777730682829653,20.520000457763672,1.4285500197544994,20.229999542236328,0.09850674632695267
7637,2003-05-20,20.95499992370605,21.0,20.76000022888184,20.78499984741211,268600.0,0.009393048780072855,-1.1818229107965321,-0.7555546136566011,55.71428460213197,54.289956267789435,-0.4297971652284396,-0.5028886396436185,-0.537583484036567,-0.10397443849041466,8.083726361043537,0.2399997711181605,0.10226460579239216,0.4672499656677225,-0.0024921424432129413,0.9369920737786579,0.23237891161225477,0.7021210197231902,-0.7928994750976521,94.73683036411374,44.64751856848028,0.2348710540554682,5,-0.3824996948242152,-0.5725002288818324,-0.6624999046325648,-0.8474998474121058,2.030000686645508,1,0.0990217499639332,1.0,20.76000022888184,-1.202898069980484,20.940000534057614,1.7777730682829653,20.520000457763672,0.0990217499639332
7638,2003-05-21,21.28499984741211,21.575000762939453,21.170000076293945,21.575000762939453,919600.0,0.015748027912552587,1.793099365973008,-1.70588697281472,69.18363359073405,56.46776836411625,-0.7378416776107706,-0.7795262060903454,-0.8554898217299431,-0.45147321271383944,8.16723864720738,0.620000839233402,0.1323989644655974,0.7379999160766602,0.18299014017553716,1.2930096919777831,0.46049502812610044,1.0155048040272199,-1.1061414077758798,79.72022002528904,26.410675215721973,0.2775048879505614,5,-0.4249992370605469,-0.6149997711181641,-0.992499828338623,-1.177499771118164,1.5750007629394496,2,0.0775193624786843,-1.1818229107965321,20.95499992370605,1.0,20.76000022888184,-1.202898069980484,20.940000534057614,0.0775193624786843
7639,2003-05-22,21.545000076293945,21.56999969482422,21.299999237060547,21.399999618530273,484000.0,0.01221518584663972,1.7692397981141672,-0.5,71.88076288114944,58.85342597367226,-0.9031265839663298,-0.9803129834020616,-1.0991587973978412,-0.7234067705867133,8.255264041087205,0.2849998474121094,0.1539623982422107,0.9285001754760742,0.24656696988275684,1.6104333810693916,0.5875335726794155,1.269466778272733,-1.3102959437255883,96.85856659243652,38.38154605866902,0.3409666027966587,5,-0.6849994659423828,-0.875,-1.252500057220459,-1.4375,1.3799991607666051,3,0.06938968827753,1.793099365973008,21.28499984741211,-1.1818229107965321,20.95499992370605,1.0,20.76000022888184,0.06938968827753
7640,2003-05-23,22.399999618530273,22.475000381469727,21.51000022888184,21.670000076293945,583400.0,0.03968436013964505,1.1931795029628811,5.034463707874036,79.00706502889169,60.79647641561837,-1.6231180430771417,-1.764729483630461,-1.9311013314839087,-1.5861276808115576,9.319175019984124,0.9650001525878871,0.18580087479870144,1.6812497138977065,0.6438142320563607,2.7186851957390523,1.1625319729770354,2.1999674548183776,-2.1116836207470726,95.62677806026552,31.23292006778219,0.5187177409206725,5,-1.0899991989135742,-1.2799997329711914,-2.0637497901916504,-2.292499542236328,0.4500007629394567,4,0.020982197710142758,1.7692397981141672,21.545000076293945,1.793099365973008,21.28499984741211,-1.1818229107965321,20.95499992370605,0.020982197710142758
7641,2003-05-27,23.28499984741211,23.290000915527344,22.45499992370605,22.459999084472656,1238000.0,0.0395089394622008,-1.0000045685047199,1.1301387401039897,82.35992707068789,63.810016265381854,-2.3105845626541637,-2.5750101134284478,-2.782768997302796,-2.4755378294828105,11.187958252816156,0.8900012969970703,0.2907295527030307,2.434999942779541,0.889211113342153,3.980788772216929,1.6621055280608452,3.207894357498237,-2.8654827866077177,99.80232937715661,34.58888295233763,0.7728944147186948,5,-1.5674991607666016,-1.7574996948242188,-2.9262499809265137,-3.1974992752075195,-0.4249992370605504,1,-0.016534259454789035,1.1931795029628811,22.399999618530273,1.7692397981141672,21.545000076293945,1.793099365973008,21.28499984741211,-0.016534259454789035
7642,2003-05-28,22.93000030517578,23.295000076293945,22.854999542236328,23.28000068664551,473800.0,-0.015245846878362057,1.3157973989730412,-0.4242424943010831,75.50334553836485,66.44856464149694,-1.728156033217104,-2.141161819883461,-2.3994866439166493,-2.131607917381835,12.987270722714934,0.4400005340576172,0.3886372435982679,1.9602503776550293,0.16608879246938102,3.7544119628406776,1.0631695850622052,2.8573311702478534,-2.280844535993552,82.82354018267463,20.822349951767293,0.8970807925928235,5,-1.2100000381469727,-1.4000005722045898,-2.5712504386901855,-2.8550004959106445,-0.14500045776367188,2,0.0026166360725621285,-1.0000045685047199,23.28499984741211,1.1931795029628811,22.399999618530273,1.7692397981141672,21.545000076293945,0.0026166360725621285
7643,2003-05-29,22.684999465942386,23.059999465942386,22.6200008392334,22.75,577800.0,-0.010684729000116633,-3.5128576319264804,0.1857156091792295,76.70452895244608,69.00374835055571,-1.2273613535453478,-1.831771775897419,-2.131368212211175,-1.89793638660365,14.80759732364247,0.4399986267089879,0.46250575506026337,1.614749526977544,-0.3288512000434771,3.558350253998565,0.6429491634670335,2.5865498904880546,-1.771259266048986,69.4235411657291,2.6634968493282116,0.9718003635105106,5,-0.7274990081787145,-1.0799989700317418,-2.4262499809265172,-2.6274995803833043,0.16500091552734375,3,0.01322464851099392,1.3157973989730412,22.93000030517578,-1.0000045685047199,23.28499984741211,1.1931795029628811,22.399999618530273,0.01322464851099392
7644,2003-05-30,22.899999618530273,22.899999618530273,22.72500038146973,22.72500038146973,313400.0,0.009477635338306811,-1.0000000000000406,-2.692273834326217,77.22219796829322,71.36366972096931,-1.1949130565593826,-1.9452787637955566,-2.3185027215930276,-2.135265686308699,16.529693555421755,0.21500015258788707,0.5818461656045635,1.7019996643066406,-0.3723609639257539,3.776360292539035,0.6648193501904451,2.739179978422836,-1.7481334309968197,77.87112092270799,8.828734015385137,1.0371803141161968,5,-0.8724994659423828,-1.2474994659423828,-2.6412501335144043,-2.862499237060547,-0.14999961853027344,4,-0.0017466816089528603,-3.5128576319264804,22.684999465942386,1.3157973989730412,22.93000030517578,-1.0000045685047199,23.28499984741211,-0.0017466816089528603
7645,2003-06-02,23.01499938964844,23.125,22.899999618530273,22.899999618530273,327200.0,0.005021824149949339,-2.9130579005854744,0.657144414168971,77.66882209431787,73.91606308077967,-1.100332312759246,-1.952044082766065,-2.4009858191402174,-2.2612150880493687,18.430295767921624,0.22500038146972656,0.7366888924415598,1.6847495079040549,-0.5015822251539461,3.871081240962056,0.5915836413750561,2.7779153744330536,-1.6488198132389371,66.66659097824316,-3.6808522101982533,1.0931658665290005,6,-0.9874992370605504,-1.2949991226196325,-2.756249904632572,-2.9924993515014684,-0.4499988555908274,0,-0.003910499890274588,-1.0000000000000406,22.899999618530273,-3.5128576319264804,22.684999465942386,1.3157973989730412,22.93000030517578,-0.003910499890274588
7646,2003-06-03,23.07999992370605,23.09000015258789,22.86000061035156,23.065000534057614,213200.0,0.002824268337232594,12.142888283376282,0.13042973479507997,80.66665621157502,76.68854881516222,-0.8958395883526258,-1.8998324007496876,-2.4394586514683496,-2.3400120297357105,20.487322464022537,0.22999954223633168,0.8839633301328362,1.6135000228881786,-0.6550237843403188,3.882023830116676,0.4792381192739299,2.7477619265024273,-1.5209382973081027,68.14808954093546,-8.447830521784923,1.1342619036142478,6,-0.8474998474121058,-1.3599996566772425,-2.821250438690182,-3.0574998855590785,-0.7399997711181605,1,-0.0099653181540994,-2.9130579005854744,23.01499938964844,-1.0000000000000406,22.899999618530273,-3.5128576319264804,22.684999465942386,-0.0099653181540994
7647,2003-06-04,23.13500022888184,23.13500022888184,23.0,23.03000068664551,348200.0,0.002383028828318867,1.571444141689441,7.000254323499491,82.53078775384509,78.17156594439678,-0.6806661970488648,-1.8475408627468397,-2.465939267090011,-2.4087886574457222,23.097921928002748,0.1350002288818395,1.0102834813962573,1.5402503013610875,-0.8036407771320597,3.884141379854235,0.3683047621145157,2.7121958406076594,-1.4023447574942907,100.0,14.159178880799061,1.1719455392465732,6,-0.8375005722045934,-1.414999961853031,-2.8512506484985387,-3.112500190734867,-0.8449993133544957,2,-0.01188673506849458,12.142888283376282,23.07999992370605,-2.9130579005854744,23.01499938964844,-1.0000000000000406,22.899999618530273,-0.01188673506849458
7648,2003-06-05,22.809999465942386,23.149999618530273,22.649999618530273,23.149999618530273,352600.0,-0.014048012090949524,1.941175150624376,-3.238110808356006,75.44442263945588,78.56752813976416,-0.1302973388403501,-1.4255077451902878,-2.1214101117866804,-2.098795564860307,25.121940609485737,0.5,1.161888930248594,1.1072495460510297,-1.2523520670449422,3.4668511591470015,-0.07255126049695804,2.2870503525990173,-0.9211095340641968,31.999969482422586,-51.06850843818832,1.1798008065479861,6,-0.40749931335449574,-1.0899991989135778,-2.513750076293949,-2.7874994277954137,-0.625,3,-0.0010959938235686195,1.571444141689441,23.13500022888184,12.142888283376282,23.07999992370605,-2.9130579005854744,23.01499938964844,-0.0010959938235686195
7649,2003-06-06,22.614999771118164,22.989999771118164,22.53499984741211,22.8700008392334,380200.0,-0.008548868890390637,-1.1927658792168399,0.750002804923209,69.59062735908834,77.5212572875638,0.2597599824770498,-1.1077320553530576,-1.9093900781219482,-1.9164972308375852,26.640502378458642,0.4549999237060547,1.3077181608436739,0.7982498168945327,-1.5026976404169545,3.09919727420602,-0.35222391176121093,1.9487235455502763,-0.5854988247983997,13.008122516956803,-65.96397927898029,1.1504737286557432,6,0.26000022888183594,-0.8949995040893555,-2.3162503242492676,-2.4049997329711914,-0.8199996948242188,4,0.010391360279900841,1.941175150624376,22.809999465942386,1.571444141689441,23.13500022888184,12.142888283376282,23.07999992370605,0.010391360279900841
7650,2003-06-09,22.65999984741211,22.729999542236328,22.57999992370605,22.67499923706055,214400.0,0.0019898331527474777,1.3999938964844318,0.05882088949393288,72.9468481073717,76.47535962497312,0.28554788095175,-1.031564209954503,-1.9279529588262108,-1.9751037841475352,28.654264398323804,0.149999618530277,1.4038505790072051,0.7327499389648438,-1.5031800307054652,2.9686799086351527,-0.38521504587031075,1.8507149237999982,-0.5039489880949262,20.325210816376533,-57.07824963456182,1.1179649848351547,6,0.25500011444091797,-0.9399995803833008,-2.361250400543213,-2.4025001525878906,-0.9650001525878906,0,0.003971763159485109,-1.1927658792168399,22.614999771118164,1.941175150624376,22.809999465942386,1.571444141689441,23.13500022888184,0.003971763159485109
7651,2003-06-10,22.7549991607666,22.815000534057614,22.65500068664551,22.79999923706055,198400.0,0.004192379258349366,3.266510693487487,3.0001271617492717,72.27721323208654,76.11690047983109,0.12009053074342191,-0.9981703952316892,-1.9947048745275673,-2.0844129893251555,31.05673693286071,0.15999984741210227,1.4806126229436103,0.7137493133544908,-1.4414543699474116,2.868952996656393,-0.3638525282964622,1.7913511550054437,-0.48505337975174356,35.77225938710507,-37.80947654501491,1.0776018416509512,6,0.08750057220458984,-1.034998893737793,-2.4987497329711914,-2.497499465942383,-1.0450000762939453,1,-0.008349753184635489,1.3999938964844318,22.65999984741211,-1.1927658792168399,22.614999771118164,1.941175150624376,22.809999465942386,-0.008349753184635489
7652,2003-06-11,22.774999618530273,22.85000038146973,22.649999618530273,22.85000038146973,203200.0,0.0008789478576713972,4.333299425257715,1.6666807951510516,69.97317951825403,75.36897276492085,0.0846979051358403,-0.8693923363046778,-1.979034356057607,-2.1187523140738485,32.97879887887562,0.20000076293945668,1.4466519984170603,0.6109997749328606,-1.4066916761553294,2.6286912260210507,-0.3978459506112344,1.6198455004769556,-0.40254840798750635,39.0243675508704,-32.38543764807924,1.008845725544095,6,0.06750011444091797,-1.0549993515014648,-2.494999885559082,-2.489999771118164,-0.889999389648434,2,-0.019099867101137424,3.266510693487487,22.7549991607666,1.3999938964844318,22.65999984741211,-1.1927658792168399,22.614999771118164,-0.019099867101137424
7653,2003-06-12,22.979999542236328,22.979999542236328,22.78499984741211,22.899999618530273,214800.0,0.009001094495705741,3.874997019764919,-1.0666547988402932,69.52379617793403,74.51359478821428,-0.08275856564272388,-0.9041625967646532,-2.1408936630108357,-2.331136783246439,34.881888388406125,0.2049999237060547,1.3067051110265915,0.678499698638916,-1.1502184375967737,2.5072178348746057,-0.23585936947892705,1.592858766756759,-0.515293445118445,97.80214712996383,28.38822109004235,0.9143590681178447,6,-0.13749980926513672,-1.2599992752075195,-2.6762499809265137,-2.625,-1.1800003051757812,3,-0.03002605049842555,4.333299425257715,22.774999618530273,3.266510693487487,22.7549991607666,1.3999938964844318,22.65999984741211,-0.03002605049842555
7654,2003-06-13,22.57500076293945,23.0,22.57500076293945,22.979999542236328,272800.0,-0.017623968118559263,-1.09876799035489,-5.062489569177261,52.7131957164207,71.74074741289236,0.3031728458474596,-0.35554347032404365,-1.6927023445107245,-1.9307632314075143,37.23322774512816,0.4249992370605504,1.2038343363331983,0.1707509040832491,-1.4563167833114505,1.7978185914779488,-0.6427829396141007,0.9842847477805989,-0.027265267903960222,0.0,-63.36772905961598,0.8135338436973503,6,0.26749897003174183,-0.855000495910641,-2.235001087188717,-2.2200012207031214,-1.230001449584961,4,-0.017275804377261172,3.874997019764919,22.979999542236328,4.333299425257715,22.774999618530273,3.266510693487487,22.7549991607666,-0.017275804377261172
7655,2003-06-16,22.9950008392334,23.040000915527344,22.625,22.625,199000.0,0.018604653913609104,-1.2432431039193348,-0.9135850727149344,44.74639521504319,67.7496073021666,-0.134060215395003,-0.6468591034647275,-2.0593867807011392,-2.3479635815077664,38.939161546526044,0.4650001525878942,1.1216154248548236,0.4880009651184096,-1.0036401872199079,1.9796421174567271,-0.25781961105074913,1.2338215412875684,-0.42000007629394887,90.3225674134721,30.259711727954837,0.7458205761691592,6,-0.15250110626220703,-1.2750005722045898,-2.6375012397766113,-2.6400012969970703,-1.6300010681152344,0,-0.052185288938630836,-1.09876799035489,22.57500076293945,3.874997019764919,22.979999542236328,4.333299425257715,22.774999618530273,-0.052185288938630836
7656,2003-06-17,22.80500030517578,23.1200008392334,22.79999923706055,23.1200008392334,216000.0,-0.008262688720299782,1.0317527595957414,-0.8513508637176718,47.59152329095763,63.867466806290224,0.014337030471601508,-0.3117821627488553,-1.8192746584314108,-2.159433153191223,40.790395574067155,0.320001602172848,1.0092472758355768,0.19575042724609304,-1.052103607383735,1.4436044618759212,-0.4281765900688228,0.8196774445610089,-0.22999954223633168,42.201744961275956,-14.36314470720388,0.6239270173149144,6,0.037499427795410156,-1.0850000381469727,-2.447500705718994,-2.450000762939453,-1.2150001525878906,1,-0.04867356261774036,-1.2432431039193348,22.9950008392334,-1.09876799035489,22.57500076293945,3.874997019764919,22.979999542236328,-0.04867356261774036
7657,2003-06-18,23.03000068664551,23.10000038146973,22.81999969482422,22.86000061035156,252800.0,0.009866273995123187,-1.239988403408816,-0.539681866897589,56.699050844344065,61.78464771794447,-0.25381524240559017,-0.39353482249553196,-1.992772379843263,-2.384211026336999,42.69761334554997,0.29500007629394887,0.8828545662478824,0.3170007705688498,-0.669393029242034,1.3033945703797336,-0.17619612933659212,0.8101976704742917,-0.40500068664551137,83.4862128460795,27.36857362414726,0.49319689990544213,6,-0.20250034332275746,-1.3100004196167028,-2.6725010871887243,-2.6750011444091832,-1.3550014495849645,2,-0.05731661149876943,1.0317527595957414,22.80500030517578,-1.2432431039193348,22.9950008392334,-1.09876799035489,22.57500076293945,-0.05731661149876943
7658,2003-06-19,22.934999465942386,23.149999618530273,22.84000015258789,23.03000068664551,167000.0,-0.004125107158950869,-1.1754360134383952,-0.5588304592220031,50.71282731787365,59.68711438003172,-0.15557887528369818,-0.17769206665152737,-1.845021001926625,-2.2793983227319927,43.3291537748418,0.3099994659423828,0.7290631257268103,0.13949956893921112,-0.5853372731631801,0.8643364110416023,-0.22291885211198448,0.5019179899904067,-0.2429994583129904,62.60859469590253,8.860821319650299,0.36241842105119526,6,-0.07249927520752308,-1.2149991989135778,-2.592499732971195,-2.5799999237060582,-1.3549995422363352,3,-0.04578152437368732,-1.239988403408816,23.03000068664551,1.0317527595957414,22.80500030517578,-1.2432431039193348,22.9950008392334,-0.04578152437368732
7659,2003-06-20,23.040000915527344,23.2450008392334,23.0,23.059999465942386,213600.0,0.004578218967952408,-3.899998092658643,0.2105083520719937,50.51127791394859,57.19427324742916,-0.21674728549183442,-0.173863181555042,-1.8970600563976987,-2.372920082599915,44.06153668340386,0.3100013732910121,0.5566361362207886,0.1697509765625007,-0.26064044808004283,0.6001424012050443,-0.04544473575877106,0.3849466888837725,-0.28770090103149215,66.93554093256915,14.209633240381791,0.2151957123212724,6,-0.13000011444091797,-1.3200006484985352,-2.7037510871887207,-2.6850013732910156,-1.7450008392333984,4,-0.0538195151559705,-1.1754360134383952,22.934999465942386,-1.239988403408816,23.03000068664551,1.0317527595957414,22.80500030517578,-0.0538195151559705
7660,2003-06-23,22.8700008392334,23.09000015258789,22.770000457763672,23.040000915527344,224600.0,-0.007378475240397142,1.3703808359883298,8.500619933236448,45.88237582053302,54.261513535034325,-0.015450702379347092,0.03494526300288214,-1.679010771010148,-2.188719700108429,43.05310028602282,0.31999969482421875,0.43585645840276044,-0.023749160766602273,-0.39301424547761243,0.3455159239444079,-0.20838170312210735,0.1608833815889028,0.4249992370605469,21.05269498106707,-28.494608312134964,0.18463254235550453,6,0.039999961853027344,-0.9125003814697266,-2.5475010871887207,-2.5150012969970703,-1.585000991821289,0,-0.06668130607423395,-3.899998092658643,23.040000915527344,-1.1754360134383952,22.934999465942386,-1.239988403408816,23.03000068664551,-0.06668130607423395
7661,2003-06-24,22.899999618530273,23.024999618530273,22.795000076293945,22.875,199000.0,0.0013117087099276947,-1.486488715680513,-0.14705651359265784,45.346525379429906,51.52521863072053,-0.025387948312953768,-0.026746983009807934,-1.6565585018046889,-2.2013254758136327,41.16379767721611,0.22999954223632812,0.36548806870784034,0.025499629974365945,-0.29477843804459525,0.34577769799332714,-0.13463940403511288,0.18563866398384476,0.38450046539306726,27.36822239265651,-15.144589941691212,0.16013903400948015,6,0.010001182556152344,-0.8724994659423828,-2.422499656677246,-2.5174999237060547,-1.6350002288818324,1,-0.06703056213896241,1.3703808359883298,22.8700008392334,-3.899998092658643,23.040000915527344,-1.1754360134383952,22.934999465942386,-0.06703056213896241
7662,2003-06-25,22.989999771118164,23.18000030517578,22.959999084472656,22.97500038146973,276200.0,0.003930137733062056,-8.777401034161228,0.5999847409779612,53.93013609635012,49.79258973276676,-0.09128240188453418,-0.11807544225993638,-1.694237013895659,-2.2767454933155165,39.2924153851319,0.2800006866455078,0.27847926162151637,0.11249980926513814,-0.21107418353782847,0.43607380206810475,-0.04928718713634339,0.27428680566661967,0.2842103202819821,46.31560772094107,2.370834742261927,0.16178699640148275,6,-0.07999897003173828,-0.9624996185302734,-2.5124998092651367,-2.6075000762939453,-1.739999771118164,2,-0.06089602577069453,-1.486488715680513,22.899999618530273,1.3703808359883298,22.8700008392334,-3.899998092658643,23.040000915527344,-0.06089602577069453
7663,2003-06-26,22.98500061035156,23.149999618530273,22.98500061035156,23.0,169400.0,-0.0002174493613038564,-21.000762970488527,-1.0000000000004736,58.8095421909981,50.469961563275355,-0.09554702724431507,-0.09428247950347313,-1.6415371560295249,-2.2629550749003435,38.10159233366542,0.1649990081787145,0.18825085286879784,0.0925005912780712,-0.22116215957892038,0.4061633421350628,-0.06433078415042459,0.249331966706567,0.2791252883758588,45.263153667928115,-2.4877049924209658,0.15683137542849587,6,-0.05000019073485973,-0.7525005340576136,-2.5075006484985316,-2.60250091552734,-1.8950004577636683,3,-0.056993749771798496,-8.777401034161228,22.989999771118164,-1.486488715680513,22.899999618530273,1.3703808359883298,22.8700008392334,-0.056993749771798496
7664,2003-06-27,22.86000061035156,23.084999084472656,22.86000061035156,23.084999084472656,147000.0,-0.005438329200813885,1.0000000000000315,15.000508646995666,54.58717281976073,51.563381297132864,0.08284354691710405,0.029057017176665312,-1.4673712267605055,-2.127805541979484,36.665872833535836,0.2249984741210973,0.1102563095725273,-0.030499458312991834,-0.3444707937795428,0.28347187715355915,-0.18748512604626555,0.12648620942028188,0.3942427795565848,21.951264898258326,-28.059691739177527,0.15698566773327466,6,0.1475000381469762,-0.5625009536743129,-2.095000267028805,-2.1900005340576136,-1.9099998474121058,4,-0.05599302941688866,-21.000762970488527,22.98500061035156,-8.777401034161228,22.989999771118164,-1.486488715680513,22.899999618530273,-0.05599302941688866
7665,2003-06-30,22.92499923706055,22.979999542236328,22.85000038146973,22.979999542236328,230600.0,0.0028433344257898785,3.7272159800248397,0.24444745854665562,53.953490847829976,52.27026658122979,0.007678417409817229,-0.045355298363180196,-1.4811125529347322,-2.1807365860399806,34.893349129376006,0.129999160766598,0.01860131142017707,0.0389991760253956,-0.26999941294118557,0.34799776499197677,-0.11550011845789498,0.19349847050868618,0.31955929420470497,33.76599570970759,-17.300596230016254,0.15449929448328975,6,0.08250141143798473,-0.5224990844726598,-2.1599988937377965,-2.254999160766605,-1.8299999237060618,0,-0.07110138342476147,1.0000000000000315,22.86000061035156,-21.000762970488527,22.98500061035156,-8.777401034161228,22.989999771118164,-0.07110138342476147
7666,2003-07-01,22.85000038146973,22.97500038146973,22.76000022888184,22.97500038146973,146800.0,-0.003271487811854601,2.44000244140625,2.2727146622279175,51.70069910229113,51.71489416544613,0.10027701854263071,0.012152127757442344,-1.3570889442418412,-2.0939837500047,33.03268666731035,0.21500015258789062,0.03273769392680492,-0.02449970245361044,-0.3199193499710766,0.27091994506385575,-0.1722095262123453,0.12321012130512443,0.38506698832549446,21.428603866467636,-29.874009438883096,0.1477098237587333,7,0.15250015258788707,0.024999618530269885,-1.6350002288818395,-1.730000495910648,-2.0100002288818395,1,-0.06849017540178082,3.7272159800248397,22.92499923706055,1.0000000000000315,22.86000061035156,-21.000762970488527,22.98500061035156,-0.06849017540178082
7667,2003-07-02,22.86000061035156,22.920000076293945,22.85000038146973,22.899999618530273,213000.0,0.0004376467708919751,-1.3333439298091034,0.3199920654297159,47.0149494504743,51.304018846846205,0.07110362214550747,-0.020560893768326594,-1.3032362789197052,-2.0879010565456007,31.019853424095515,0.0699996948242152,0.04575017560166472,-0.0007494926452658035,-0.26951443332675495,0.26801544803622335,-0.13513196298601216,0.13363297769548055,0.35606407380712923,25.641163582298187,-18.96249772980553,0.1343824703407454,7,0.14249992370605824,0.054999351501468396,-1.2375001907348597,-1.3325004577636683,-2.110000610351559,2,-0.0697725799701363,2.44000244140625,22.85000038146973,3.7272159800248397,22.92499923706055,1.0000000000000315,22.86000061035156,-0.0697725799701363
7668,2003-07-03,22.78499984741211,22.88999938964844,22.7549991607666,22.8700008392334,101600.0,-0.003280873181844446,1.1600366216524862,2.1250774879593743,56.24997161684108,51.94165148050093,0.13699591636627773,0.05530652486983456,-1.167000270695869,-1.9888671481923126,29.94965072152922,0.1350002288818395,0.06152490898988816,-0.07450027465820241,-0.34448879035007707,0.19548824103367224,-0.20949453250413796,0.060493983187733136,0.41282225853550614,9.091119267115568,-39.45455093357797,0.13499425784593672,7,0.18249988555908203,0.10500049591064453,-1.1599998474121094,-1.255000114440918,-2.1399993896484375,3,-0.06736887679138837,-1.3333439298091034,22.86000061035156,2.44000244140625,22.85000038146973,3.7272159800248397,22.92499923706055,-0.06736887679138837
7669,2003-07-07,22.85000038146973,22.899999618530273,22.79999923706055,22.84000015258789,300800.0,0.002852777462932554,-1.2221798376672506,-0.11764837877262117,44.528287763322076,51.79119725192193,0.04716990905379248,0.009290682146286144,-1.1705208049773042,-2.0266578313034174,29.194859369095084,0.11499977111816406,0.032482598896123704,-0.02124977111816051,-0.26567997964342993,0.2231804374071089,-0.143464875380797,0.10096533314447598,0.32125234776702527,42.22269317170505,-0.9955819397636958,0.12221510426263536,7,0.11749935150146129,0.03999996185302379,-1.068749904632572,-1.3200006484985387,-1.9549999237060582,0,-0.07702407875271267,1.1600366216524862,22.78499984741211,-1.3333439298091034,22.86000061035156,2.44000244140625,22.85000038146973,-0.07702407875271267
7670,2003-07-08,22.75,22.875,22.665000915527344,22.85000038146973,224800.0,-0.004376384236335795,1.799994913724044,-9.999809269498996,47.7732680974091,52.0608353316974,0.14344258952823097,0.12266864808898248,-1.01538239981436,-1.8935256781898921,28.199182619937645,0.20999908447265625,0.025898788466154343,-0.12575016021728658,-0.3567498226372017,0.10524950220262852,-0.2412499914272459,-0.010250329007327252,0.3962775151285456,27.419106744026905,-15.26979356499325,0.11549983120995783,7,0.1725006103515625,0.1400003433227539,-0.9099998474121094,-1.2200002670288086,-1.9400005340576136,1,-0.07912084558507904,-1.2221798376672506,22.85000038146973,1.1600366216524862,22.78499984741211,-1.3333439298091034,22.86000061035156,-0.07912084558507904
7671,2003-07-09,22.565000534057614,22.82500076293945,22.520000457763672,22.82500076293945,217400.0,-0.008131844656808163,1.346154128305735,2.5999923706344803,30.5439217013233,49.4623670655833,0.3083515764525444,0.30852215171719877,-0.7860903693049899,-1.678209559117402,26.847698904580092,0.3050003051757777,0.005907579575371358,-0.3012496948242216,-0.5662794097673682,-0.03621997988107495,-0.4337645522957949,-0.16873483735264827,0.5427748531028342,11.250029802349921,-25.192756008481602,0.1325148574715726,7,0.269999504089359,0.3175001144409215,-0.691250324249264,-1.0350008010864222,-1.7600002288818324,2,-0.0651451888283554,1.799994913724044,22.75,-1.2221798376672506,22.85000038146973,1.1600366216524862,22.78499984741211,-0.0651451888283554
7672,2003-07-10,22.34000015258789,22.524999618530273,22.21500015258789,22.524999618530273,205800.0,-0.0099712109968767,2.351355252440898,0.7115357810952573,27.547176329854935,45.988770858789614,0.4821571739264101,0.5262432880336547,-0.5144689904899593,-1.4249309833033905,25.72463124595499,0.350000381469723,0.005826135447602354,-0.5045001029968255,-0.857768989318739,-0.1512312166749119,-0.6811345461577822,-0.3278656598358687,0.7089977416328779,18.248189409612486,-14.269921919871216,0.176634443160957,7,0.3099994659423828,0.3900003433227539,-0.36374998092651367,-0.8100004196166992,-1.2999992370605469,3,-0.06714413562017085,1.346154128305735,22.565000534057614,1.799994913724044,22.75,-1.2221798376672506,22.85000038146973,-0.06714413562017085
7673,2003-07-11,22.290000915527344,22.450000762939453,22.25,22.375,168200.0,-0.0022381037027322526,-1.4242382207425903,0.4594558370191663,20.472362895813603,42.19823642279549,0.4729375380157883,0.5501031747716674,-0.4219818168929521,-1.3472958793211234,24.323347944741908,0.20000076293945312,0.0022462742014965897,-0.5199994087219224,-0.9450317566928028,-0.094967060751042,-0.7325155827073608,-0.307483234736484,0.6589172496974811,10.949025023876683,-16.50435785075656,0.2125161739854395,7,0.3074989318847656,0.4399995803833008,-0.2812509536743164,-0.7600011825561523,-1.2900009155273438,4,-0.06908931593872525,2.351355252440898,22.34000015258789,1.346154128305735,22.565000534057614,1.799994913724044,22.75,-0.06908931593872525
7674,2003-07-14,22.184999465942386,22.375,22.18000030517578,22.364999771118164,241600.0,-0.004710697410147402,-1.052643202762664,2.1176734583968706,21.576659712615353,38.600810741104986,0.5276039980205738,0.6581313479440887,-0.2641980360754346,-1.2145095813715976,23.665933227232937,0.19499969482421875,-0.03947575180772134,-0.6055007934570291,-1.1051629084251218,-0.10583867848893647,-0.8553318509410737,-0.35566973597298457,0.675848537766008,0.7193040232729191,-26.405920044843825,0.24983105748404577,7,0.39250087738036754,0.5275011062622035,-0.12374925613403676,-0.654999732971195,-1.1749992370605469,0,-0.06941622922023805,-1.4242382207425903,22.290000915527344,2.351355252440898,22.34000015258789,1.346154128305735,22.565000534057614,-0.06941622922023805
7675,2003-07-15,21.795000076293945,22.290000915527344,21.780000686645508,22.059999465942386,284800.0,-0.017579418482617237,-2.4576501318988258,1.4722163353537554,14.69646926911328,34.489229648529665,0.8274740762224262,1.005155002729957,0.17433411793453146,-0.8022238552704799,23.279644361659592,0.5100002288818359,-0.10759155539040677,-0.9355001449584961,-1.5945418135151392,-0.27645847640185295,-1.265020979236816,-0.6059793106801763,0.970529249619883,1.4353481869238076,-24.599185695176416,0.32952083427832074,7,0.5550003051757812,0.7175006866455078,0.502500057220459,-0.2650003433227539,-0.6450004577636719,1,-0.04129385709473743,-1.052643202762664,22.184999465942386,-1.4242382207425903,22.290000915527344,2.351355252440898,22.34000015258789,-0.04129385709473743
7676,2003-07-16,21.69499969482422,21.8700008392334,21.479999542236328,21.8700008392334,281400.0,-0.004588225791221534,3.4571285326590444,0.6603831980192231,8.88885659513214,30.252997109047204,0.8341251534120886,1.072732691689101,0.3231895016911892,-0.6856413596021653,22.94666350842655,0.3900012969970703,-0.16461145790846388,-0.9800004959106445,-1.783702670943633,-0.17629832087765607,-1.3818515834271388,-0.5781494083941503,0.9128450488066768,20.57417577904691,-2.775351730889213,0.40185108751649457,7,0.49499988555908203,0.6675004959106445,0.6225004196166992,-0.16499996185302734,-0.4249992370605469,2,-0.04079282052688704,-2.4576501318988258,21.795000076293945,-1.052643202762664,22.184999465942386,-1.4242382207425903,22.290000915527344,-0.04079282052688704
7677,2003-07-17,21.709999084472656,21.825000762939453,21.549999237060547,21.825000762939453,185200.0,0.0006913754256476778,3.7825654293959596,0.6571481509738314,9.779108443362148,25.089567867549544,0.7139192277420108,1.005314636125469,0.35129553490649457,-0.680050810194107,22.595687956125516,0.27500152587890625,-0.23088144580713532,-0.899001026153563,-1.7918124585611608,-0.006189593745965283,-1.345406742357362,-0.45259530994976416,0.6948335229072171,23.71126317445336,3.0042136510023703,0.4464057162037984,7,0.48000049591064453,0.652501106262207,0.5712509155273438,-0.17999935150146484,-0.7099990844726562,3,-0.04168580458136195,3.4571285326590444,21.69499969482422,-2.4576501318988258,21.795000076293945,-1.052643202762664,22.184999465942386,-0.04168580458136195
7678,2003-07-18,21.88500022888184,21.915000915527344,21.75,21.834999084472656,297400.0,0.008060854527365935,1.9999479825915072,-0.43478621421703423,20.183478746773318,22.384589087933016,0.4445797805069418,0.7880190137725904,0.2197430511618883,-0.8341933796973535,21.985312603213455,0.2050018310546875,-0.28816469690191227,-0.6714999198913532,-1.606104653110247,0.26310481332754065,-1.1388022865007983,-0.20419755328190803,0.35336242677219687,45.25145022355433,23.681380295398377,0.46730236660944635,7,0.2924995422363246,0.4774999618530238,0.3962497711181605,-0.3550004959106481,-0.625,4,-0.03861088894298215,3.7825654293959596,21.709999084472656,3.4571285326590444,21.69499969482422,-2.4576501318988258,21.795000076293945,-0.03861088894298215
7679,2003-07-21,21.799999237060547,21.96999931335449,21.774999618530273,21.959999084472656,173200.0,-0.0038839840499117484,1.166659602424494,-3.19992370780065,16.01213786363455,18.855574617513625,0.4078663032660508,0.8172603945476276,0.3582557643208055,-0.72574223757589,21.06606264182403,0.1949996948242152,-0.3427318910903132,-0.6945008277893052,-1.6581232658380358,0.2691216102594254,-1.1763120468136705,-0.21268960876493992,0.3018580581783006,39.506068184065896,18.674055805595202,0.48181121902436536,7,0.35250091552734375,0.5625009536743164,0.4812507629394531,-0.26999950408935547,-0.5900001525878906,0,-0.03669721399350001,1.9999479825915072,21.88500022888184,3.7825654293959596,21.709999084472656,3.4571285326590444,21.69499969482422,-0.03669721399350001
7680,2003-07-22,21.34499931335449,21.75,21.274999618530273,21.75,507800.0,-0.020871556863751972,1.3456769192368734,2.5312567055289543,13.022153322435969,16.90871146430392,0.7181265788799749,1.2144168972043659,0.85887615123454,-0.251376438678502,21.36561082956852,0.5249996185302734,-0.43105670064606727,-1.0732506752014181,-2.146834798172712,0.00033344776987576097,-1.6100427366870669,-0.5364586137157694,0.6449235863439036,10.071902958449511,-10.243272961743587,0.5367920614856475,7,0.5550003051757848,0.9150009155273473,0.9362506866455114,0.18500041961670277,0.04500007629395242,1,-0.015694499660304895,1.166659602424494,21.799999237060547,1.9999479825915072,21.88500022888184,3.7825654293959596,21.709999084472656,-0.015694499660304895
7681,2003-07-23,21.364999771118164,21.48500061035156,21.21500015258789,21.450000762939453,450800.0,0.0009370090610010262,2.483861440964859,0.20987863631868026,13.44748179161759,15.342078737833106,0.5699404244915023,1.1315362281318038,0.8848632231405844,-0.2507400929788659,21.71806052325729,0.2700004577636683,-0.5113153894090701,-0.976500225067138,-2.1221290541094078,0.16912860397513185,-1.549314639588271,-0.40368581054600483,0.6049995422363246,19.867521227171885,0.2167091614620773,0.5728144145211348,7,0.4675006866455078,0.8650007247924805,0.9162502288818359,0.16499996185302734,0.020000457763675428,2,-0.010063194705882239,1.3456769192368734,21.34499931335449,1.166659602424494,21.799999237060547,1.9999479825915072,21.88500022888184,-0.010063194705882239
7682,2003-07-24,21.59000015258789,21.674999237060547,21.48500061035156,21.649999618530273,293800.0,0.01053126065434773,2.454561217943225,0.7058678335016269,22.77909375450794,15.59838216657692,0.2540841415351274,0.8393052497878379,0.7144099585781056,-0.46021217717697027,21.455361830599244,0.3099994659423828,-0.593771008894663,-0.681499862670897,-1.8313658343961414,0.4683661090543474,-1.256432848533521,-0.10656687680827304,0.228999328613277,49.66892938254911,27.497547367406433,0.5749329858626224,7,0.2049999237060547,0.6400003433227539,0.6912498474121094,-0.06000041961669922,-0.10000038146972656,3,-0.014821662462372043,2.483861440964859,21.364999771118164,1.3456769192368734,21.34499931335449,1.166659602424494,21.799999237060547,-0.014821662462372043
7683,2003-07-25,21.674999237060547,21.774999618530273,21.63999938964844,21.649999618530273,284600.0,0.003936965441033946,-5.00000000000079,-0.4166640175477636,23.476296802115684,15.80945295429918,0.08121327548127866,0.6863200885540977,0.6889717490054394,-0.5305479206724222,21.039942500541763,0.1849994659423828,-0.6430578834797132,-0.5310007095336928,-1.6587684838483376,0.596767064780952,-1.094884596691017,0.032883177623631354,-0.45999908447265625,60.92709878055895,39.586339841011515,0.5638838871573232,7,0.07750129699707031,0.5550012588500977,0.5987510681152344,-0.14499950408935547,0.01000022888183949,4,-0.03114183440922169,2.454561217943225,21.59000015258789,2.483861440964859,21.364999771118164,1.3456769192368734,21.34499931335449,-0.03114183440922169
7684,2003-07-28,21.57999992370605,21.690000534057614,21.530000686645508,21.614999771118164,142600.0,-0.00438289811757242,-1.3703975811692373,-1.4000152590220387,23.529421918274153,16.790892137539274,0.09093070818665083,0.7172836599959318,0.8343070265208077,-0.42232669077404594,21.20230581408778,0.15999984741210582,-0.6758810832808031,-0.561999988555911,-1.6787221467433824,0.5547221696315603,-1.1203610676496467,-0.003638909462175377,-0.3537997817993137,65.17859271596423,42.76404696925735,0.5583610790937359,7,0.012499809265140271,0.6500005722045934,0.7112503051757848,-0.05000019073485973,0.2849998474121129,0,-0.01482853085984892,-5.00000000000079,21.674999237060547,2.454561217943225,21.59000015258789,2.483861440964859,21.364999771118164,-0.01482853085984892
7685,2003-07-29,21.295000076293945,21.625,21.274999618530273,21.625,507200.0,-0.013206665821116514,1.121214923561541,9.428610354222476,22.5108289447829,18.304444620833806,0.33251427499477515,0.9211338289581477,1.1538290041852122,-0.12618680328800735,21.591797106685053,0.35000038146972656,-0.7079328233184086,-0.7654998779296882,-1.879530087722987,0.3485303318636106,-1.3225149828263376,-0.2084847730330388,-0.05782394485473574,14.285714285714285,-9.146935979637622,0.5570151048966491,7,0.2974996566772461,0.9025001525878906,1.0200004577636719,0.2349996566772461,0.5900001525878942,1,-0.003991593872587629,-1.3703975811692373,21.57999992370605,-5.00000000000079,21.674999237060547,2.454561217943225,21.59000015258789,-0.003991593872587629
7686,2003-07-30,21.28499984741211,21.399999618530273,21.15999984741211,21.325000762939453,591800.0,-0.0004696045478285171,1.5263316401309053,0.12121492356154091,24.821009774359595,19.97576699094463,0.3109383788188893,0.8515352335003783,1.2047497669636371,-0.10355454346687054,22.45096525395424,0.23999977111816406,-0.7423225402913651,-0.6972500801086419,-1.7975542363395505,0.40305407612226674,-1.247402158224098,-0.1470980019931858,0.48999977111816406,20.325210816376533,-3.6077833633962513,0.550152078115455,7,0.2799997329711914,0.8850002288818359,1.1487507820129395,0.24499988555908203,0.6100006103515625,2,0.004933029973645864,1.121214923561541,21.295000076293945,-1.3703975811692373,21.57999992370605,-5.00000000000079,21.674999237060547,0.004933029973645864
7687,2003-07-31,21.26499938964844,21.45499992370605,21.25,21.350000381469727,315200.0,-0.000939650359739086,-2.5652231602341278,2.1249761586876854,25.181590459019517,20.531112736749765,0.2918707063576669,0.7862255911617488,1.2599956595451935,-0.0702714130098272,23.275719532296545,0.20499992370605113,-0.7256296737025494,-0.6375004768371539,-1.7005130281524892,0.4255120744781813,-1.1690067524948233,-0.10599420117948455,0.4977002334594687,17.073102652611784,-8.151056039198686,0.5315062756576685,7,0.30000019073485973,0.9050006866455043,1.2037510871887172,0.26500034332275035,0.625,3,0.005643115103582508,1.5263316401309053,21.28499984741211,1.121214923561541,21.295000076293945,-1.3703975811692373,21.57999992370605,0.005643115103582508
7688,2003-08-01,21.25,21.36000061035156,21.18000030517578,21.26000022888184,264800.0,-0.0007053557525961152,-1.4000101725518643,0.11764837877262609,26.329132016506648,21.677445420402222,0.23168712626538124,0.7170962145004296,1.300154362805003,-0.04154255044340971,24.597545816646626,0.1800003051757777,-0.6908814574450268,-0.5757498741149902,-1.5910660688939302,0.43956632066394974,-1.0834079715044602,-0.06809177672552025,0.5006456275939932,16.981138865596986,-10.87416310954831,0.5076580973894704,8,0.2174997329711914,0.9049997329711914,1.2187504768371582,0.2799997329711914,0.49500083923339844,4,0.011294106876148957,-2.5652231602341278,21.26499938964844,1.5263316401309053,21.28499984741211,1.121214923561541,21.295000076293945,0.011294106876148957
7689,2003-08-04,21.09000015258789,21.424999237060547,20.915000915527344,21.325000762939453,481400.0,-0.007529404584099231,1.3448330293251016,23.499523173747136,29.79943883534851,23.541588255170282,0.31333251149257535,0.7783890641248803,1.4755911753028847,0.13187475787067626,26.124702290431014,0.5099983215332031,-0.6630374520102933,-0.6477497100830085,-1.5918702023579883,0.2963707821919712,-1.1198099562204966,-0.17568946394552043,0.6488325594024644,24.64781165042284,-6.278886316091448,0.4720602461374895,8,0.25500011444091797,0.9099998474121094,1.4937500953674316,0.4399995803833008,0.6599998474121094,0,0.02821239018727484,-1.4000101725518643,21.25,-2.5652231602341278,21.26499938964844,1.5263316401309053,21.28499984741211,0.02821239018727484
7690,2003-08-05,20.950000762939453,21.21999931335449,20.88500022888184,21.149999618530273,361200.0,-0.006638188176175008,-1.0302979510447077,0.8510567495617167,29.131680796363696,25.284277033475405,0.43740701931414705,0.8185924318545723,1.602155593894846,0.2828573698630308,28.325533650554014,0.33499908447264914,-0.6730666920455093,-0.697749137878418,-1.576489274859025,0.18099099910218897,-1.1371192063687197,-0.2583790693881163,0.7558786771923813,11.40360857169579,-19.972040038787327,0.4393700684903028,8,0.37999916076660156,0.9824991226196289,1.7024993896484375,0.5799989700317383,1.0199985504150355,1,0.043675368728260056,1.3448330293251016,21.09000015258789,-1.4000101725518643,21.25,-2.5652231602341278,21.26499938964844,0.043675368728260056
7691,2003-08-06,21.09499931335449,21.174999237060547,20.864999771118164,21.174999237060547,1393600.0,0.006921171605470233,6.749994039529838,0.4000019073595646,33.942556406254525,26.524661772558357,0.27947050337932566,0.5879636307010898,1.4165994006968177,0.14955717719125872,31.120877930027714,0.3099994659423828,-0.6678607271892254,-0.47925052642822763,-1.2771443846822024,0.3186433318257471,-0.8781974555552168,-0.08030359730123848,0.561627374102347,38.98296317848216,6.363619803221383,0.3989469291269878,8,0.22500038146973012,0.8250007629394567,1.6100010871887243,0.43500041961670277,1.0250015258789098,2,0.03744967723356263,-1.0302979510447077,20.950000762939453,1.3448330293251016,21.09000015258789,-1.4000101725518643,21.25,0.03744967723356263
7692,2003-08-07,20.84000015258789,21.0,20.729999542236328,20.850000381469727,295800.0,-0.012088133162685977,-1.347815270302769,0.1250029802350754,23.809482835270757,26.56168244290892,0.46588710723278837,0.7639950994455802,1.63868604265069,0.41409230680533327,33.11767787864528,0.3649997711181605,-0.6123176794450202,-0.6592496871948228,-1.4357822573622805,0.1172828829726349,-1.0475159722785499,-0.27098340211109573,0.753296381561853,15.827432899720073,-14.566384047137745,0.3882662850837283,8,0.36999988555908203,0.9849996566772461,2.098750114440918,0.6899995803833008,1.2449989318847656,3,0.0506238146569673,6.749994039529838,21.09499931335449,-1.0302979510447077,20.950000762939453,1.3448330293251016,21.09000015258789,0.0506238146569673
7693,2003-08-08,20.75,20.95499992370605,20.700000762939453,20.899999618530273,420000.0,-0.00431862533248184,-1.0400088501651492,14.999618539004388,23.7499690055256,26.586187674825748,0.45916346117237694,0.7723030932538641,1.7019475996734457,0.5117648469617286,35.240372918926035,0.254999160766598,-0.5603085116209101,-0.6722497940063477,-1.4236374747472276,0.07913788673453226,-1.0479436343767894,-0.2965559536359059,0.7569668349584013,6.896461005819399,-21.421680214547948,0.3756938403704404,8,0.41250038146972656,1.0500001907348633,2.2087502479553223,0.7799997329711914,1.4500007629394531,4,0.054939729621611644,-1.347815270302769,20.84000015258789,6.749994039529838,21.09499931335449,-1.0302979510447077,20.950000762939453,0.054939729621611644
7694,2003-08-11,20.645000457763672,20.899999618530273,20.625,20.809999465942386,313600.0,-0.005060218902955604,-1.6829241061044482,1.0999961852930566,28.787859521682037,27.28363551670343,0.46665981655388933,0.7968701950126338,1.771505992617186,0.6247822991972356,37.30064189749449,0.27499961853027344,-0.5476178332053863,-0.7002493858337395,-1.438029982737305,0.03753121106982604,-1.0691396842855205,-0.3313590873819585,0.7651304485524548,3.3614253520585162,-26.13846391514145,0.3688902984517822,8,0.39499950408935547,1.1174993515014648,2.283749580383301,0.8849992752075195,1.5450000762939418,0,0.053281683559181836,-1.0400088501651492,20.75,-1.347815270302769,20.84000015258789,6.749994039529838,21.09499931335449,0.053281683559181836
7695,2003-08-12,20.895000457763672,20.895000457763672,20.700000762939453,20.725000381469727,234800.0,0.012109469336726741,1.2941130271853156,-1.0303096859213483,37.49998731812924,28.6924107993445,0.1720453117313312,0.5017103023162264,1.4845317918958543,0.38569253942931425,38.37819331075138,0.25,-0.5399749393087099,-0.4052494049072273,-1.1372934452146062,0.32679463540015163,-0.7712714250609167,-0.03922738475353782,0.4052121216681961,49.09106041795268,17.613782380883517,0.36602202015368995,8,0.14499950408935547,0.8549995422363281,2.033749580383301,0.7100000381469727,1.3050003051757812,1,0.04091885731060829,-1.6829241061044482,20.645000457763672,-1.0400088501651492,20.75,-1.347815270302769,20.84000015258789,0.04091885731060829
7696,2003-08-13,20.809999465942386,21.065000534057614,20.80500030517578,21.065000534057614,289800.0,-0.004068006219626663,1.039208939817822,-1.5000056098463606,27.586135077867098,28.9595824236609,0.20403855400067172,0.5449496377630396,1.5287130540332718,0.47754782087865166,38.55390589805844,0.2600002288818324,-0.5312415184454906,-0.446000385284421,-1.1845376332866273,0.29253686271778534,-0.8152690092855259,-0.07673176128331605,0.3956833523690193,42.045282135535444,12.33751534181598,0.36926862400110383,8,0.21500015258788707,0.9150009155273402,2.096251010894772,0.8425006866455043,1.3700008392333949,2,0.055742425621420955,1.2941130271853156,20.895000457763672,-1.6829241061044482,20.645000457763672,-1.0400088501651492,20.75,0.055742425621420955
7697,2003-08-14,20.80500030517578,20.8700008392334,20.725000381469727,20.825000762939453,229400.0,-0.00024022877918794538,1.6363573311138855,0.07843283917004722,23.79515026725913,28.678028895966733,0.15301612647362006,0.5045402722325711,1.4902196845329243,0.4898409601264788,38.79879085630105,0.14500045776367188,-0.49733763082041094,-0.40574960708618235,-1.138036747199898,0.3265375330275333,-0.771893177143042,-0.03960603702932275,0.31938691857202883,40.90911061308212,14.524532810061608,0.3661435700568586,8,0.2199993133544922,0.7699995040893555,2.0537500381469727,0.9149999618530273,1.1949996948242188,3,0.06320598484829043,1.039208939817822,20.809999465942386,1.2941130271853156,20.895000457763672,-1.6829241061044482,20.645000457763672,0.06320598484829043
7698,2003-08-15,21.040000915527344,21.100000381469727,20.905000686645508,20.905000686645508,139000.0,0.011295390862988919,-1.888879469899264,-6.749856952126645,35.000005298198516,29.25586961406118,-0.12840908523481076,0.21395833101983897,1.2240378987337337,0.2607008340632788,39.07187740156877,0.2950000762939453,-0.47116663874408715,-0.12849903106689453,-0.7911891948262308,0.5341911326924418,-0.4598441129465627,0.20284605081277363,-0.41500091552734375,87.368543630063,63.16925246043188,0.33134508187966794,8,-0.11750125885009766,0.4974994659423828,1.6499991416931152,0.6799993515014648,1.0599994659423828,4,0.049667211191712024,1.6363573311138855,20.80500030517578,1.039208939817822,20.809999465942386,1.2941130271853156,20.895000457763672,0.049667211191712024
7699,2003-08-18,21.0,21.100000381469727,20.934999465942386,21.100000381469727,177400.0,-0.0019011841153402376,2.3000057220239998,-0.7407423105723449,40.51445722689618,30.520622550787014,-0.11456499430634537,0.20127161047677333,1.2380363211653709,0.30606977701695826,39.60252770615325,0.1650009155273402,-0.4472047192118396,-0.12849998474121094,-0.7238508572452815,0.46685088776285966,-0.42617542099324623,0.16917545151082436,-0.36549999237060504,74.99988079059676,47.49987034221981,0.2976754362520354,8,-0.10000038146972656,0.5,1.663750171661377,0.7200002670288086,0.9899997711181641,0,0.057142893473307366,-1.888879469899264,21.040000915527344,1.6363573311138855,20.80500030517578,1.039208939817822,20.809999465942386,0.057142893473307366
7700,2003-08-19,21.01000022888184,21.09499931335449,20.934999465942386,21.0049991607666,176400.0,0.00047620137532566886,-1.2068874799400275,-0.050010490377498384,41.1575594253172,31.322289552905087,-0.1286926710475953,0.1737979871809685,1.2001629787329193,0.3057815083450599,39.13007339144274,0.15999984741210227,-0.4285739339930892,-0.10174980163573721,-0.6902647310403935,0.4867651277689191,-0.39600726633806715,0.19250766306659273,-0.36619021377563854,75.99995930989678,45.62639263127565,0.29425746470232844,8,-0.1475000381469762,0.4475002288818324,1.6350002288818324,0.7100000381469691,0.7899990081787074,1,0.05616374546981984,2.3000057220239998,21.0,-1.888879469899264,21.040000915527344,1.6363573311138855,20.80500030517578,0.05616374546981984
7701,2003-08-20,21.149999618530273,21.190000534057614,21.024999618530273,21.030000686645508,130800.0,0.006663464451370116,-1.5384547668651702,23.99466056443757,46.56716553876695,33.850920964404665,-0.2906329661483902,0.017776885422435384,1.0302800170841095,0.17648661906422092,38.36600276146279,0.18000030517577414,-0.4093996661720176,0.048999595642090554,-0.5277751029992857,0.6257742942834668,-0.23938775367859577,0.3373869449627769,-0.4970657960968019,91.39765539759047,56.890326316992166,0.28838734932068744,8,-0.24249935150146484,0.14750003814697266,1.2812509536743164,0.5700006484985352,0.7000007629394531,2,0.04964544507552793,-1.2068874799400275,21.01000022888184,2.3000057220239998,21.0,-1.888879469899264,21.040000915527344,0.04964544507552793
7702,2003-08-21,21.270000457763672,21.290000915527344,21.18000030517578,21.274999618530273,252000.0,0.005673798647649164,5.2854340362923,-0.04166004386940903,50.56181099662249,36.830014518970984,-0.3835591054280343,-0.13431302702615255,0.8805291183885089,0.07127001769625352,38.19452841967491,0.1400012969970703,-0.37332875541929766,0.18500041961669922,-0.3509685566306828,0.7209693958640813,-0.0829840685069918,0.45298490774039024,-0.5955839668652345,94.80507899391135,55.68154659029404,0.26798448812369136,8,-0.3125,0.02749919891357422,1.0062494277954102,0.4499998092651367,0.6299991607666016,3,0.04278325471685429,-1.5384547668651702,21.149999618530273,-1.2068874799400275,21.01000022888184,2.3000057220239998,21.0,0.04278325471685429
7703,2003-08-22,21.0,21.3700008392334,20.905000686645508,21.3700008392334,312400.0,-0.012693956368257653,1.5135086371767181,74.01259061426936,47.61904281343096,38.922368218054196,-0.08310630948068365,0.08698510950479843,1.110419934635857,0.35679030461518835,38.69045876407159,0.4650001525878906,-0.361993781335471,-0.051250076293946734,-0.5102748514281146,0.4077746988402211,-0.28076246386103065,0.1782623112731372,-0.2886484436238277,20.42995315717368,-19.67680801032616,0.22951238756708403,8,0.03500080108642578,0.2974996566772461,1.276249885559082,0.7200002670288086,0.764999389648441,4,0.04761904761904767,5.2854340362923,21.270000457763672,-1.5384547668651702,21.149999618530273,-1.2068874799400275,21.01000022888184,0.04761904761904767
7704,2003-08-25,21.26000022888184,21.270000457763672,21.020000457763672,21.075000762939453,195800.0,0.012380963280087531,1.4390252979651839,-0.4999974225077034,57.71142862294199,41.16808391858894,-0.27568593335430336,-0.2089298351439446,0.825560634385738,0.11589542515337925,38.97553926778626,0.2700004577636719,-0.297071855127534,0.22475013732910654,-0.1751769664814411,0.6246772411396542,0.02478658542383272,0.42471368923438035,-0.49595672987708994,76.34396252573971,31.259506961769404,0.1999635519052732,8,-0.212499618530277,0.037499427795406604,1.0099997520446742,0.4600000381469691,0.6350002288818324,0,0.039510825190243404,1.5135086371767181,21.0,5.2854340362923,21.270000457763672,-1.5384547668651702,21.149999618530273,0.039510825190243404
7705,2003-08-26,21.209999084472656,21.31999969482422,21.145000457763672,21.15999984741211,199800.0,-0.0023518882347544068,-3.3750894091841115,0.2702669264792253,53.00260056393701,43.99213563926338,-0.1970222634307781,-0.1745737490963606,0.8360692202387376,0.1870606947799729,38.684099512076834,0.17499923706054688,-0.221885812099881,0.17899904251098775,-0.21098851929979645,0.568986604321772,-0.01599473839440435,0.37399282341637985,-0.3974789982496141,65.59103177272615,18.919555115757994,0.19499378090539216,8,-0.16249847412109375,-0.009999275207519531,1.0475010871887207,0.5100011825561523,0.8000011444091832,1,0.03677514004310023,1.4390252979651839,21.26000022888184,1.5135086371767181,21.0,5.2854340362923,21.270000457763672,0.03677514004310023
7706,2003-08-27,21.38999938964844,21.424999237060547,21.23500061035156,21.25,359600.0,0.008486577696627862,-1.235302037519022,2.8000305180438643,64.94559921715947,48.56440774480786,-0.31971938741475725,-0.36501914334584384,0.6239789469992338,0.028448196999963926,37.99246173800328,0.21500015258789062,-0.15058049796001427,0.35374937057495615,-0.05309789224928707,0.7605966333991994,0.15032573916283454,0.5571730019870778,-0.5328808431845715,93.26924134996713,40.93246459165472,0.20342363141212122,8,-0.2249994277954137,-0.18999958038330433,0.6900005340576136,0.33000087738036754,0.610000610351559,2,0.019167828850454427,-3.3750894091841115,21.209999084472656,1.4390252979651839,21.26000022888184,1.5135086371767181,21.0,0.019167828850454427
7707,2003-08-28,21.38500022888184,21.450000762939453,21.325000762939453,21.450000762939453,173400.0,-0.00023371486251755336,2.8461222453710495,-0.4642915531334778,68.09114393991263,52.24120092722055,-0.25009533224896074,-0.36951404422823586,0.5889148788462215,0.053905532993500316,37.4541051484257,0.125,-0.10749782710741584,0.34275016784668466,-0.08146991573781648,0.7669702514311858,0.1306401260544341,0.5548602096389352,-0.4710936133583026,88.07329817279592,28.74982782549185,0.2121100417922504,8,-0.20749950408935902,-0.18500041961670277,0.6462502479553187,0.3350000381469691,0.8349990844726491,3,0.02174422013612487,-1.235302037519022,21.38999938964844,-3.3750894091841115,21.209999084472656,1.4390252979651839,21.26000022888184,0.02174422013612487
7708,2003-08-29,21.489999771118164,21.4950008392334,21.26000022888184,21.295000076293945,170800.0,0.004909962175006832,1.2926684034238582,-2.9999706564161386,74.07401369593535,55.97004053489156,-0.31798973347090254,-0.48023331750734854,0.4473088364095794,-0.029178870797323953,36.82718249154867,0.23500061035155895,-0.03162192876729719,0.4357497215270989,-0.02520181102857677,0.8967012540827746,0.20527395524926106,0.6662254878049367,-0.5117618579047161,98.94714440022967,31.200457473987328,0.23047576627783845,8,-0.28999900817871094,-0.28999996185302734,0.5225005149841309,0.23000049591064453,0.649999618530277,4,0.01907863433126389,2.8461222453710495,21.38500022888184,-1.235302037519022,21.38999938964844,-3.3750894091841115,21.209999084472656,0.01907863433126389
7709,2003-09-02,21.684999465942386,21.700000762939453,21.440000534057614,21.5049991607666,262000.0,0.00907397379716568,1.4761584712357971,0.9230799327047406,73.2352284495187,59.53422598202505,-0.4532700152535476,-0.6623295956952617,0.2138287796942855,-0.20194489984397634,35.35826169993405,0.2600002288818395,0.061529569180830634,0.6009994506835987,0.06040951070974998,1.1415893906574475,0.33070448069667435,0.8712944206705231,-0.6344147430861469,97.29706509038486,26.06735260734193,0.27029496998692465,9,-0.3824987411499059,-0.5224990844726598,0.3062510490417445,0.03500080108642223,0.3350009918212855,1,0.0036891826458975707,1.2926684034238582,21.489999771118164,2.8461222453710495,21.38500022888184,-1.235302037519022,21.38999938964844,0.0036891826458975707
7710,2003-09-03,21.864999771118164,21.875,21.7450008392334,21.809999465942386,249400.0,0.008300682942532722,2.4666090229388127,0.3055567329292329,79.38716265468605,63.180892328238286,-0.5579037940535727,-0.8118918439960296,0.002126799243114874,-0.360435019272785,33.545975838147015,0.19000053405761363,0.12735912061470955,0.7352498054504402,0.09645625425432414,1.3740433566465562,0.41585302985238215,1.0546465810484982,-0.7105084818486098,98.4374627470615,22.54468960323034,0.31939677559805807,9,-0.47499942779541016,-0.6149997711181641,0.046250343322753906,-0.14499950408935547,0.20000076293944957,2,0.0013720872151636865,1.4761584712357971,21.684999465942386,1.2926684034238582,21.489999771118164,2.8461222453710495,21.38500022888184,0.0013720872151636865
7711,2003-09-04,21.88500022888184,21.96500015258789,21.774999618530273,21.950000762939453,250200.0,0.0009147248101093464,3.0000401549982936,-1.181821334443069,79.83419796135352,66.43337976876396,-0.5170538389528652,-0.8112668964481955,-0.050963644879150394,-0.3570737457843336,31.718551219333957,0.1900005340576172,0.1870477260358463,0.7157502174377477,-0.006273544368117001,1.4377739792436124,0.35473833653481535,1.07676209834068,-0.6008173716808045,88.65249186333146,7.9902302360809045,0.36101188090293257,9,-0.44999980926514027,-0.5900001525878942,0.009999752044674182,-0.1649999618530309,0.10000038146971946,3,0.005711674603276373,2.4666090229388127,21.864999771118164,1.4761584712357971,21.684999465942386,1.2926684034238582,21.489999771118164,0.005711674603276373
7712,2003-09-05,21.895000457763672,21.9950008392334,21.774999618530273,21.975000381469727,191200.0,0.0004569444266504519,2.6666613685130733,1.2307579447754422,76.97154505787006,69.69476890703498,-0.479498859301291,-0.7780686070072207,-0.0975213182411494,-0.34453461519895967,29.596304213188063,0.220001220703125,0.25092040906499236,0.6730004310607924,-0.1000889208239677,1.4460897829455526,0.28645575511841415,1.0595451070031707,-0.4746541414852672,86.39451722061901,6.30871921844161,0.38654467594237973,9,-0.3874998092651367,-0.5850000381469727,-0.027500629425048828,0.0625,0.05999946594237926,4,0.004795594429827688,3.0000401549982936,21.88500022888184,2.4666090229388127,21.864999771118164,1.4761584712357971,21.684999465942386,0.004795594429827688
7713,2003-09-08,21.88999938964844,21.959999084472656,21.78499984741211,21.81999969482422,298600.0,-0.00022841141861940084,-1.5,-0.8749970197649635,78.70960120494979,72.02789919392472,-0.3743408215051325,-0.7202080589333413,-0.12972838021604716,-0.3195886833991146,27.30783650791978,0.17499923706054688,0.2997858031700211,0.610999393463139,-0.18337267059710172,1.4053714575233798,0.21381336143301866,1.0081854254932594,-0.3547221687790376,81.08083029761572,0.3371696925204617,0.3971860320301207,9,-0.3199987411499059,-0.5799989700317418,-0.022499561309818006,0.13750076293944957,0.15999984741210582,0,0.015075373819430027,2.6666613685130733,21.895000457763672,3.0000401549982936,21.88500022888184,2.4666090229388127,21.864999771118164,0.015075373819430027
7714,2003-09-09,21.7450008392334,21.86000061035156,21.63999938964844,21.850000381469727,267800.0,-0.006623963200456329,2.5200195312500866,-1.4999999999999238,71.81008935666357,74.11762017089434,-0.1713268235566261,-0.5149780510383195,-0.02036026661757262,-0.1543279242051483,24.63433292823857,0.25,0.33185901325244416,0.4110008239746108,-0.35017271122894655,1.1721743591781681,0.030414056372830345,0.7915875915763912,-0.11777889469119529,29.57775234656581,-49.627556383525366,0.380586767601779,9,-0.13000011444091797,-0.4350004196166992,0.06624889373779297,0.2824993133544922,0.12999916076660156,1,0.018165028060259658,-1.5,21.88999938964844,2.6666613685130733,21.895000457763672,3.0000401549982936,21.88500022888184,0.018165028060259658
7715,2003-09-10,21.75,21.86000061035156,21.649999618530273,21.834999084472656,187000.0,0.00022989931357386695,2.111076575303869,0.8095186194368755,69.35483672492475,74.60753544953494,-0.10244457684178698,-0.47709966867445885,-0.06376181653726576,-0.1386704252295985,21.816349893037756,0.2100009918212855,0.3960477420242299,0.37325000762939453,-0.38010929446677366,1.1266093097255627,-0.003429643418687789,0.7499296586774769,0.24500083923339844,30.985960896825603,-44.748915209181035,0.37667965104808343,9,-0.12249946594238281,-0.4399995803833008,-0.0774998664855957,0.35500049591064453,0.125,2,0.012413814150053826,2.5200195312500866,21.7450008392334,-1.5,21.88999938964844,2.6666613685130733,21.895000457763672,0.012413814150053826
7716,2003-09-11,21.96999931335449,22.045000076293945,21.86000061035156,21.899999618530273,217000.0,0.010114910958826995,-1.4666971847103907,-0.8235346916793407,71.21209143715848,74.95430739367336,-0.25872667354453327,-0.6384737295418539,-0.31798107468784664,-0.3377216314138778,19.920086286184908,0.2950000762939453,0.42683940702240974,0.5352493286132791,-0.21298680722139096,1.2834854644479492,0.16113126069594585,0.9093673965306124,-0.3199996948242152,81.48132449832003,7.821673288597495,0.3741180679173346,9,-0.317499160766598,-0.634999275207516,-0.3387494087219203,0.12000083923340199,-0.04500007629394176,3,0.004324133985993184,2.111076575303869,21.75,2.5200195312500866,21.7450008392334,-1.5,21.88999938964844,0.004324133985993184
7717,2003-09-12,22.1200008392334,22.125,21.899999618530273,21.96999931335449,284000.0,0.006827561700820439,1.8125074505877024,2.1428882833789062,86.60131818924114,76.3462301151518,-0.32799637442832363,-0.7219207135870462,-0.5014874422483473,-0.45890407276593237,17.85632288921643,0.22500038146972656,0.48244717009517757,0.6195008277893059,-0.1268368974492482,1.36583855302786,0.24633196517002887,0.992669690408583,-0.470001220703125,98.96924649992134,17.809024701026985,0.37316886261927645,9,-0.33750057220458984,-0.7450008392333984,-0.5000009536743164,-0.04000091552734375,-0.1900005340576172,4,-0.006103084256777858,-1.4666971847103907,21.96999931335449,2.111076575303869,21.75,2.5200195312500866,21.7450008392334,-0.006103084256777858
7718,2003-09-15,22.084999084472656,22.170000076293945,22.01000022888184,22.125,280400.0,-0.001582357750125385,1.461515889550695,-0.26667005747418115,81.60909796447493,77.27666006125803,-0.2231888004137339,-0.6372904256430161,-0.4986701811945231,-0.3965110885564407,16.84345543385558,0.15999984741210582,0.5019984719909516,0.5322491645812981,-0.2245896475589575,1.2890879767215537,0.1538297585111721,0.9106685706514241,-0.4159994506835929,83.96209779287649,2.102075411898241,0.3784194060701275,9,-0.17999935150146484,-0.6874990463256836,-0.5674991607666016,-0.07249927520751953,-0.07999992370605469,0,-0.005886310443997456,1.8125074505877024,22.1200008392334,-1.4666971847103907,21.96999931335449,2.111076575303869,21.75,-0.005886310443997456
7719,2003-09-16,22.200000762939453,22.2450008392334,22.104999542236328,22.15999984741211,248000.0,0.005207230393215134,1.153848411044925,-1.0,86.13137568288514,78.02601706439127,-0.2877109337024102,-0.6933288818871723,-0.6472790804451236,-0.4840529253056758,15.872865136434916,0.1600017547607422,0.523754621810685,0.5872508049011245,-0.17532444132606884,1.3498260511283178,0.20596318178752782,0.9685384280147211,-0.5009411026000983,92.43697748371544,8.167124566841878,0.381287623113597,9,-0.25750064849853516,-0.7650003433227539,-0.7187504768371582,-0.2025003433227539,-0.08500099182128906,1,-0.006756825257831389,1.461515889550695,22.084999084472656,1.8125074505877024,22.1200008392334,-1.4666971847103907,21.96999931335449,-0.006756825257831389
7720,2003-09-17,22.190000534057614,22.239999771118164,22.174999237060547,22.200000762939453,202400.0,-0.00045046074496235544,-2.2497973585085584,-0.2500000000000888,83.33330684243876,78.41480694006741,-0.253409936454716,-0.6222988975092498,-0.6684713795629555,-0.44956563928427684,14.84982293329409,0.06500053405761719,0.5285300721713106,0.5182505607604959,-0.23043470580361713,1.266935827324609,0.14390792747843761,0.8925931940425542,-0.4472655794067357,85.71421494072281,2.4760344662193177,0.3743426332820572,9,-0.24750041961669567,-0.7174997329711879,-0.7887506484985316,-0.2550001144409144,0.04500007629394531,2,-0.014195607322052384,1.153848411044925,22.200000762939453,1.461515889550695,22.084999084472656,1.8125074505877024,22.1200008392334,-0.014195607322052384
7721,2003-09-18,22.200000762939453,22.334999084472656,22.125,22.21500015258789,269600.0,0.0004506637512915468,-1.5454293244555417,1.4999046347505638,83.81734463071129,79.17545133704976,-0.2391807567741573,-0.5793035477557069,-0.7042270570806508,-0.43964204797614315,14.356635788714431,0.20999908447265625,0.5252013862355653,0.4757507324218757,-0.266112651036682,1.2176141158804334,0.10481904069259684,0.8466824241511546,-0.4170845375219727,68.96586499462872,-13.096395951738316,0.37093169172927903,9,-0.21250152587890625,-0.6700010299682617,-0.8050007820129395,-0.2650003433227539,0.059999465942386365,3,-0.014639673503165307,-2.2497973585085584,22.190000534057614,1.153848411044925,22.200000762939453,1.461515889550695,22.084999084472656,-0.014639673503165307
7722,2003-09-19,22.18000030517578,22.2450008392334,22.149999618530273,22.2450008392334,291000.0,-0.0009009214899244888,1.9230904662695503,4.33354526958291,80.80346727292834,79.40810312238071,-0.195008875405275,-0.5139849177304967,-0.703491932032005,-0.3976359075607405,14.303180078075489,0.095001220703125,0.49251723162640104,0.4102502822875991,-0.3259099878829055,1.1464105524581036,0.04217014720234502,0.7783304173728531,-0.34187579385278255,52.30789997241618,-26.477643509585135,0.36808013508525284,9,-0.19250106811523438,-0.6500005722045898,-0.8050003051757812,-0.24499988555908203,0.2600002288818324,4,-0.011496892002103798,-1.5454293244555417,22.200000762939453,-2.2497973585085584,22.190000534057614,1.153848411044925,22.200000762939453,-0.011496892002103798
7723,2003-09-22,22.0,22.174999237060547,21.93000030517578,22.174999237060547,198800.0,-0.008115432944055367,1.8,2.6922738343261248,64.25334992689949,78.56846540796248,0.002498707171941561,-0.2690185902026023,-0.5436339168111637,-0.19868859776568115,13.035960276462044,0.25,0.4519055484913821,0.18024997711181712,-0.46614515791202393,0.8266451121356582,-0.14294759040010163,0.5034475446237359,-0.11218803136203448,17.28392736040992,-56.71619319153197,0.32319756751192047,9,-0.007500648498535156,-0.38000011444091797,-0.7000002861022949,-0.06499958038330078,0.49500083923339844,0,-0.0031818043101917715,1.9230904662695503,22.18000030517578,-1.5454293244555417,22.200000762939453,-2.2497973585085584,22.190000534057614,-0.0031818043101917715
7724,2003-09-23,22.100000381469727,22.145000457763672,22.01000022888184,22.024999618530273,253600.0,0.004545471884987551,-1.5714441416894795,-0.4285776566757493,61.463384679511194,77.69163740291653,-0.04676740497712473,-0.3192286314846271,-0.6596448370044286,-0.2736989656830673,11.70025834213247,0.14500045776367188,0.4263478844069972,0.23825035095214986,-0.3625591212635264,0.8390598231678261,-0.06215438515569005,0.5386550870599898,-0.1700000762939453,41.975453997438024,-27.738293784222407,0.30040473610783897,9,-0.0025005340576171875,-0.48000049591064453,-0.8700003623962402,-0.16499996185302734,0.375,1,-0.0042986976951719935,1.8,22.0,1.9230904662695503,22.18000030517578,-1.5454293244555417,22.200000762939453,-0.0042986976951719935
7725,2003-09-24,21.989999771118164,22.104999542236328,21.98500061035156,22.100000381469727,129400.0,-0.0049774030974133465,1.0000000000000593,-1.466659885051625,54.708476455051624,75.85790240490465,0.11271001160225325,-0.15578323303779484,-0.5546903151525129,-0.13949348949079265,10.489905946448827,0.11999893188476918,0.3960790676067134,0.08924970626831197,-0.4290198335983675,0.6075192461349914,-0.16988506366502776,0.3483844762016517,-0.05999946594238281,14.814727601537186,-50.334535276507054,0.25913476993333934,9,0.12749958038330078,-0.36999988555908203,-0.7899999618530273,-0.054999351501464844,0.7600002288818359,2,0.005684402060075255,-1.5714441416894795,22.100000381469727,1.8,22.0,1.9230904662695503,22.18000030517578,0.005684402060075255
7726,2003-09-25,21.799999237060547,22.05500030517578,21.76000022888184,22.049999237060547,207200.0,-0.008640315417700273,1.2692127116405725,2.272714662227771,46.33201562398744,71.3835354532098,0.308502395318925,0.07010256980465002,-0.3688239274064564,0.07409232708981506,9.768928052077577,0.29500007629394176,0.38190399725935364,-0.1212508201599114,-0.5839079591248542,0.34140631880503136,-0.3525793896423828,0.11007774932255998,0.5349998474121094,8.247207802421855,-51.97512105435062,0.2313285694824716,9,0.24750041961669922,-0.17999935150146484,-0.6399989128112793,0.13500118255615234,1.0850009918212926,3,0.019954192133708748,1.0000000000000593,21.989999771118164,-1.5714441416894795,22.100000381469727,1.8,22.0,0.019954192133708748
7727,2003-09-26,21.850000381469727,21.950000762939453,21.700000762939453,21.799999237060547,145400.0,0.00229363055775611,-1.0000152589054787,-0.20000457763671875,48.50750623799894,67.70558081693468,0.24157854070821827,0.0597897031756105,-0.42294698674189135,0.04477372245381517,9.214326267685738,0.25,0.3780990535036324,-0.09449968338012837,-0.4847618395139044,0.29576247275364764,-0.28963076144701816,0.10063139468676141,0.47349872589111186,31.578968502545816,-24.93066460092189,0.19513107806688873,9,0.16749954223632812,-0.23000049591064453,-0.7475004196166992,0.08500003814697266,1.2299995422363246,4,0.01876429474847141,1.2692127116405725,21.799999237060547,1.0000000000000593,21.989999771118164,-1.5714441416894795,22.100000381469727,0.01876429474847141
7728,2003-09-29,21.899999618530273,21.93000030517578,21.86000061035156,21.899999618530273,154600.0,0.0022882945623630135,1.3332697565008496,0.0,56.22481776873555,64.38262993758474,0.18168336148288233,0.044355678389052855,-0.4822138012679602,0.014680370839908363,8.410165787488676,0.07999992370605469,0.35325190866523215,-0.06500043869018413,-0.3928166239943174,0.26281574661394913,-0.22890853134225253,0.09890765396188428,0.39855955505370844,44.94359387590653,-14.354232528984681,0.16390809265206735,9,0.11750030517578125,-0.2799997329711914,-0.7724995613098145,0.03500080108642578,1.1800003051757777,0,0.02465757648097977,-1.0000152589054787,21.850000381469727,1.2692127116405725,21.799999237060547,1.0000000000000593,21.989999771118164,0.02465757648097977
7729,2003-09-30,21.76499938964844,21.895000457763672,21.729999542236328,21.875,196000.0,-0.006164394120244832,1.1999898275774377,-100.0,50.54542932445567,60.73953243558662,0.2776918086162361,0.1956897142981333,-0.35550068640970167,0.17403321427883256,8.695940826870018,0.1700000762939453,0.2857254061233121,-0.20400066375731996,-0.5191385050847614,0.11113717757012154,-0.3615695844210407,-0.04643174309359921,0.5096174475097612,16.049092005124834,-44.89549619152074,0.15756892066372097,9,0.25250053405761363,-0.08749961853027699,-0.5987491607666051,0.17000102996825817,1.210000991821289,1,0.03354015483832962,1.3332697565008496,21.899999618530273,-1.0000152589054787,21.850000381469727,1.2692127116405725,21.799999237060547,0.03354015483832962
7730,2003-10-01,21.895000457763672,21.940000534057614,21.65999984741211,21.75,164200.0,0.005972941500612228,1.3829783780274427,-1.3181786655569854,47.081777903119416,56.657802799187515,0.11336598466885661,0.07172904822328618,-0.4777808554774552,0.06755169423916385,9.702634763475618,0.28000068664550426,0.23910167497756873,-0.07549962997436666,-0.3888335563726564,0.23783429642392306,-0.2321665931735133,0.08116733322477998,0.35663173642577917,59.493756458419846,1.0995489030575456,0.156666963199145,10,0.05749988555908203,-0.1550006866455078,-0.7225003242492676,0.039999961853027344,0.7049999237060582,2,0.026490062186794505,1.1999898275774377,21.76499938964844,1.3332697565008496,21.899999618530273,-1.0000152589054787,21.850000381469727,0.026490062186794505
7731,2003-10-02,22.01000022888184,22.07999992370605,21.90999984741211,21.94499969482422,197000.0,0.005252330153635132,-1.5185153788552574,0.44827813001502015,45.60000244139151,52.74630670679453,-0.03511209104884827,-0.035232255800327295,-0.5842090051268478,-0.02342020827429181,10.157180778507293,0.18499946594237926,0.17328751657178643,0.03325014114380309,-0.27788191580435395,0.34438219809196013,-0.12231588733027365,0.18881616961787984,0.2061340245009724,83.33340902175894,28.829441299684888,0.1555660284740779,10,-0.09250068664551137,-0.22500038146973012,-0.8862500190734899,-0.07499980926514027,0.3400001525878871,3,0.033621070578051304,1.3829783780274427,21.895000457763672,1.1999898275774377,21.76499938964844,1.3332697565008496,21.899999618530273,0.033621070578051304
7732,2003-10-03,22.0,22.13999938964844,21.95499992370605,22.13500022888184,243600.0,-0.0004543493311153224,1.5517422817379138,-2.076909533730391,46.5306668991804,50.77711970371463,-0.059597342474617676,-0.017879063596289768,-0.5728301745883861,0.01326859305263639,10.416113787713032,0.18499946594238992,0.11604895961058403,0.017999935150147195,-0.2908591900576205,0.3268590603579149,-0.13642962745373666,0.17242949775403105,0.18276618902456931,70.83343267450218,19.227239171455636,0.15442956260388327,10,-0.09749984741210938,-0.2025003433227539,-0.817500114440918,-0.06499958038330078,0.5100002288818395,4,0.040227283130992664,-1.5185153788552574,22.01000022888184,1.3829783780274427,21.895000457763672,1.1999898275774377,21.76499938964844,0.040227283130992664
7733,2003-10-06,22.21999931335449,22.21999931335449,21.96999931335449,22.0,212000.0,0.009999968788840352,1.2727343661948143,-1.6296217804715396,50.75182309032619,49.58694619380518,-0.2739127873990981,-0.22333868763948672,-0.7916062450429102,-0.17705486910204726,10.549117473987067,0.25,0.05906322181623125,0.2214992523193331,-0.10159624501314113,0.5445947496518073,0.05995150365309598,0.3830470009855702,-0.5599994659423793,100.0,51.346174471188185,0.16154774866623742,10,-0.27999973297118785,-0.42249965667724254,-1.03124904632568,-0.2849988937377894,0.3900012969970703,0,0.03870389905163907,1.5517422817379138,22.0,-1.5185153788552574,22.01000022888184,1.3829783780274427,21.895000457763672,0.03870389905163907
7734,2003-10-07,22.13999938964844,22.200000762939453,22.01000022888184,22.145000457763672,144000.0,-0.0036003567136910775,2.304308886456302,-0.022732198746332068,48.21424922173579,48.86536539010343,-0.20969387345630253,-0.11829417768587902,-0.7082248835527771,-0.07217350249511156,11.066025051351202,0.20999908447264914,0.006204558626460965,0.12174940109253285,-0.1839215050814751,0.4274203072665408,-0.03108605199447112,0.2745848541795368,-0.4687995529174849,85.7142857142869,40.02376891768752,0.15283545308700358,10,-0.19999980926514027,-0.25249958038330433,-0.9399991035461461,-0.20499897003174183,0.4899997711181605,1,0.04245711652987261,1.2727343661948143,22.21999931335449,1.5517422817379138,22.0,-1.5185153788552574,22.01000022888184,0.04245711652987261
7735,2003-10-08,22.020000457763672,22.165000915527344,22.0049991607666,22.13999938964844,137800.0,-0.00542000610627269,-1.1333350287370938,23.994660564472372,44.039733426300636,48.61066736813822,-0.09497996991747826,0.024210960007046367,-0.576981391440512,0.06555548199664685,11.619665524774545,0.1600017547607422,-0.014927805812956052,-0.011749553680420632,-0.29017173750183645,0.2666726301409952,-0.15096064559112676,0.1274615382302855,-0.33782463150024356,35.4841289862121,-6.962218279750395,0.13921109191070763,10,-0.0800008773803711,-0.032501220703125,-0.7874999046325684,-0.08500003814697266,1.0049991607666016,2,0.04336965957552241,2.304308886456302,22.13999938964844,1.2727343661948143,22.21999931335449,1.5517422817379138,22.0,0.04336965957552241
7736,2003-10-09,22.065000534057614,22.149999618530273,22.0,22.06999969482422,192400.0,0.0020436001525183656,-1.2222128032325972,0.041660043869437405,46.254083398878805,48.36028705268043,-0.11000464027589274,-0.014026062873789158,-0.6096597776260033,0.04160122219674278,11.69265187131957,0.14999961853027344,-0.03886915445442085,0.028500461578364167,-0.24872489651262697,0.3057258196693553,-0.11011221746713318,0.1671131406238615,-0.3720682380523641,41.509759889445505,0.2979925390141034,0.13861267904549593,10,-0.12500095367431285,-0.07750129699706676,-0.7450003623962367,-0.13000011444091442,0.8599987030029368,3,0.024246536798688823,-1.1333350287370938,22.020000457763672,2.304308886456302,22.13999938964844,1.2727343661948143,22.21999931335449,0.024246536798688823
7737,2003-10-10,21.98500061035156,22.11000061035156,21.950000762939453,22.065000534057614,143200.0,-0.0036256479388058205,-1.1333367241840242,16.002670736348794,49.47737368313308,47.61057104316905,-0.009880074680467033,0.05833213086375011,-0.5173689501772323,0.13928183890086387,11.559312066949328,0.15999984741210582,-0.04964174040061309,-0.04474945068359659,-0.3199812513677429,0.23048235000054973,-0.18236535102566975,0.09286644965847657,-0.28152697399932336,12.962976044984268,-29.983543407840607,0.13761590034207247,10,-0.045001029968258166,0.0024986267089879277,-0.6200003623962367,-0.08250045776366832,0.5249996185302805,4,0.01660221792062666,-1.2222128032325972,22.065000534057614,-1.1333350287370938,22.020000457763672,2.304308886456302,22.13999938964844,0.01660221792062666
7738,2003-10-13,21.95499992370605,22.03499984741211,21.834999084472656,21.975000381469727,198400.0,-0.0013645979446269552,1.85716621253406,0.2500059604702063,44.68863445184387,46.959816057323295,0.03212070284466151,0.08231455684127909,-0.47468900943918513,0.18169910604233053,11.452285712883867,0.20000076293945312,-0.034013251776634945,-0.06825017929077504,-0.34412762113469597,0.2076272625531459,-0.20618890021273728,0.0696885416311872,-0.24119577381377155,32.87679107051312,-9.771517424458196,0.13793872092196105,10,-0.015000343322750354,0.03249931335449574,-0.546249389648434,-0.05249977111816051,0.4050006866455078,0,0.02527899371917197,-1.1333367241840242,21.98500061035156,-1.2222128032325972,22.065000534057614,-1.1333350287370938,22.020000457763672,0.02527899371917197
7739,2003-10-14,22.049999237060547,22.09000015258789,21.895000457763672,21.905000686645508,173400.0,0.004327001306518863,-1.363646872507427,-7.249761586876454,52.22220181438255,47.53097426968587,-0.020338758029243564,-0.02582262806111757,-0.550485687170525,0.09564338281162321,10.943087484147247,0.19499969482421875,-0.021640467133799746,0.034249210357664595,-0.2292752502494757,0.2977736709648049,-0.09751301994590733,0.16601144066123652,-0.3260711838990247,65.1511998890276,18.197998368266937,0.13176223030357034,10,-0.022500038146972656,-0.0625,-0.6099987030029297,-0.14749908447265625,0.5100002288818395,1,0.025396888556340258,1.85716621253406,21.95499992370605,-1.1333367241840242,21.98500061035156,-1.2222128032325972,22.065000534057614,0.025396888556340258
7740,2003-10-15,21.875,22.15999984741211,21.790000915527344,22.100000381469727,343000.0,-0.007936473610684613,1.14492561325527,-1.551742281737941,52.80901926494877,48.33197613897001,0.16933214272596686,0.13108853974696544,-0.35340811488514134,0.2650074902145221,10.584534834929293,0.3699989318847656,-0.028499398913481855,-0.125,-0.382252890214442,0.13225289021444198,-0.25362644510722276,0.0036264451072227644,-0.14115052163461783,22.972791850958316,-27.68360088668406,0.1286264451072216,10,0.13000011444091797,0.11749935150146484,-0.41249942779541016,0.012499809265136719,0.5550003051757812,2,0.034514247349330285,-1.363646872507427,22.049999237060547,1.85716621253406,21.95499992370605,-1.1333367241840242,21.98500061035156,0.034514247349330285
7741,2003-10-16,21.875,21.975000381469727,21.82999992370605,21.875,179400.0,0.0,-2.2222269317168593,-0.0,50.972749362113326,48.82554085707367,0.16558113020866116,0.11119280009717869,-0.3355490240433596,0.24518422133370166,9.850884708656155,0.14500045776367543,-0.015617614410210479,-0.10874996185302876,-0.3535673611596941,0.13606743745363659,-0.23115866150635966,0.013658737800302134,-0.13142752493483556,22.972791850958316,-28.8535003601679,0.12240869965333262,10,0.13000011444091797,0.12249946594238281,-0.4062495231628418,-0.020000457763671875,0.5750007629394531,3,0.05257141113281261,1.14492561325527,21.875,-1.363646872507427,22.049999237060547,1.85716621253406,21.95499992370605,0.05257141113281261
7742,2003-10-17,21.924999237060547,21.975000381469727,21.850000381469727,21.864999771118164,258000.0,0.002285679408482233,-1.7778319381159267,100.0,50.972749362113326,48.85008822060557,0.11602554252306163,0.04333163426781539,-0.3585193161684366,0.1811195392630438,9.077587217931585,0.125,-0.0042181015891564755,-0.04600067138671804,-0.273749414956157,0.18174807218272093,-0.15987504317143575,0.06787370039799967,-0.1718982252295973,36.486138174919844,-15.54111893749554,0.11387437178471896,10,0.07000160217285156,0.07250022888183594,-0.43124914169311523,-0.12249946594238281,0.8700008392333984,4,0.04561003579464984,-2.2222269317168593,21.875,1.14492561325527,21.875,-1.363646872507427,22.049999237060547,0.04561003579464984
7743,2003-10-20,21.93000030517578,22.075000762939453,21.924999237060547,22.0,181600.0,0.00022809889574726405,-2.7499523173755485,-1.1666719649044728,57.14290432530968,49.84216100989156,0.0732668731479933,0.034590975303395055,-0.33297463038915254,0.1658512767662046,9.201712669723843,0.15000152587890625,0.0014634455987625472,-0.03749961853027273,-0.2655231827477067,0.19052394568716124,-0.15151140063898794,0.07651216357844248,-0.1675613273143597,37.837782107987174,-17.96632140031796,0.11401178210871613,10,0.0475006103515625,0.06749916076660156,-0.35125017166137695,-0.13000011444091797,0.875,0,0.026447784570671873,-1.7778319381159267,21.924999237060547,-2.2222269317168593,21.875,1.14492561325527,21.875,0.026447784570671873
7744,2003-10-21,22.0049991607666,22.09000015258789,21.95499992370605,21.979999542236328,225400.0,0.003419920407986554,-2.6000610360873404,-0.3571389645776567,54.999956651032136,51.05996359041729,-0.025586291645108616,-0.050478095438293735,-0.37254148459791026,0.07748416748337661,9.298642178881995,0.15999984741210938,0.008421312847961104,0.042249298095704546,-0.17797718943990404,0.26247578563131313,-0.06786394567209797,0.15236254186350706,-0.2334089761953173,58.10780159392945,2.6559714095627243,0.110113243767804,10,-0.029998779296875,-0.00749969482421875,-0.35374927520751953,-0.2324991226196289,0.8900012969970703,1,0.016132763604822076,-2.7499523173755485,21.93000030517578,-1.7778319381159267,21.924999237060547,-2.2222269317168593,21.875,0.016132763604822076
7745,2003-10-22,22.114999771118164,22.149999618530273,21.975000381469727,22.01000022888184,189400.0,0.004998891822167728,1.0,4.200045777065548,54.79451100342438,52.00889999092235,-0.13487796375892103,-0.1587743037326277,-0.45316082602600716,-0.04721698397757024,9.39434558509287,0.17499923706054688,-0.00561772116820336,0.14599990844726562,-0.08434529232761889,0.37634510922215014,0.030827308059823366,0.2611725088347079,-0.3344414039712156,89.06253725293864,35.60342583737635,0.1151726003874424,10,-0.1399993896484375,-0.11750030517578125,-0.42624950408935547,-0.35249996185302734,0.9300003051757812,2,0.020122075488573365,-2.6000610360873404,22.0049991607666,-2.7499523173755485,21.93000030517578,-1.7778319381159267,21.924999237060547,0.020122075488573365
7746,2003-10-23,22.23500061035156,22.239999771118164,22.104999542236328,22.13500022888184,260200.0,0.00542621932965659,1.4545785576806367,0.9523887375113179,59.751078722185056,53.15042277303924,-0.2550495107967876,-0.2577288739597172,-0.5390399427145596,-0.18240768128546847,9.444115026431426,0.13500022888183594,-0.00756218113523488,0.2442506790161083,-0.0005967305192484673,0.4890980885514651,0.12182697424842814,0.36667438378378847,-0.44565342428045795,98.71816189991692,45.49639442735695,0.12242370476767847,10,-0.22000026702880504,-0.23750114440917613,-0.5275001525878871,-0.47250080108642223,0.8199996948242223,3,0.008769943308813755,1.0,22.114999771118164,-2.6000610360873404,22.0049991607666,-2.7499523173755485,21.93000030517578,0.008769943308813755
7747,2003-10-24,22.26000022888184,22.295000076293945,22.174999237060547,22.200000762939453,159800.0,0.0011243363096038461,-1.1817835035458533,0.5999923706346506,51.980246633807695,53.96060190436855,-0.26478289986219394,-0.2639713682206839,-0.5287626623961224,-0.22348419481987492,9.354660678399506,0.12000083923339844,0.008439241157525146,0.24875030517578622,-0.01444623915017118,0.5119468495017436,0.11715203301280752,0.3803485773387649,-0.4526269394088551,90.5406032363003,41.44993435439153,0.13159827216297787,10,-0.21749973297119496,-0.28250026702881215,-0.5012507438659703,-0.5100002288818395,0.8150005340576101,4,0.008535513571607867,1.4545785576806367,22.23500061035156,1.0,22.114999771118164,-2.6000610360873404,22.0049991607666,0.008535513571607867
7748,2003-10-27,22.440000534057614,22.60000038146973,22.309999465942386,22.309999465942386,278200.0,0.008086266995731117,-3.4615158895509937,2.1667037543310625,63.5135808536337,55.215199575396454,-0.4120861754309253,-0.42313629675648556,-0.6782430473503354,-0.41348858230296415,9.760098283585815,0.3400001525878906,0.022540462548498397,0.40175056457519176,0.08191033948708437,0.7215907896632991,0.24183045203113807,0.5616706771192455,-0.6033696373753727,75.19383971185665,29.466147359601138,0.15992011254405314,10,-0.24499988555907848,-0.31000041961669567,-0.6812510490417445,-0.7150001525878871,0.5550003051757848,0,0.015819943573421202,-1.1817835035458533,22.26000022888184,1.4545785576806367,22.23500061035156,1.0,22.114999771118164,0.015819943573421202
7749,2003-10-28,22.4950008392334,22.545000076293945,22.38999938964844,22.46500015258789,194000.0,0.0024509939334587116,1.3846413427820514,0.23077261656740014,72.72728932012609,57.42834069263837,-0.44401796056942544,-0.4433746526426532,-0.7001655229538457,-0.47516111998598376,9.645025362728463,0.15500068664550426,0.039418438954395896,0.4202507972717271,0.06685381538106228,0.7736477791623919,0.2435523063263929,0.5969492882170613,-0.5973003837681574,83.20007324218702,34.68221937540769,0.17669849094533271,10,-0.2800006866455078,-0.36500072479248047,-0.688751220703125,-0.9200010299682617,0.75,1,0.013780815931409673,-3.4615158895509937,22.440000534057614,-1.1817835035458533,22.26000022888184,1.4545785576806367,22.23500061035156,0.013780815931409673
7750,2003-10-29,22.475000381469727,22.55500030517578,22.399999618530273,22.520000457763672,282200.0,-0.0008891067800623764,1.6956694807025692,-1.499968211583699,70.09802271613813,59.5533710653078,-0.3687332307443576,-0.39810518860883803,-0.6469600360839394,-0.4627354571486606,9.264627280223504,0.1550006866455078,0.06858969254272296,0.3712503433227532,-0.01381156640272252,0.7563122530482289,0.17871938846001356,0.5637812981854928,-0.5211159319241254,74.74751756106342,24.296286028002235,0.19253095486273844,10,-0.25,-0.3450002670288086,-0.6162505149841309,-0.9375,0.654998779296875,2,0.018687433555739874,1.3846413427820514,22.4950008392334,-3.4615158895509937,22.440000534057614,-1.1817835035458533,22.26000022888184,0.018687433555739874
7751,2003-10-30,22.75,22.79999923706055,22.40999984741211,22.524999618530273,282600.0,0.01223580039433525,1.400004695028521,-5.0,81.48145241048027,62.94322695957079,-0.5660919777731941,-0.6480491716044128,-0.8893877794224636,-0.7453045302181778,9.951108879696344,0.38999938964844105,0.08733124054258923,0.6092499732971177,0.1311473182946763,1.0873526282995591,0.37019864579589523,0.8483013007983402,-0.7444262759004694,92.00012207031197,35.28642416431875,0.23905132750122135,10,-0.3875007629394531,-0.5200004577636719,-0.8812503814697266,-1.25,0.46999931335448863,3,0.012967036320612912,1.6956694807025692,22.475000381469727,1.3846413427820514,22.4950008392334,-3.4615158895509937,22.440000534057614,0.012967036320612912
7752,2003-10-31,22.88500022888184,22.920000076293945,22.809999465942386,22.85000038146973,273600.0,0.0059340759948061095,1.095258855585905,0.15555461365659307,85.22729243129217,66.06371452690217,-0.6153007804592079,-0.7518980993469846,-0.9934444347381408,-0.8874853907753035,11.113648300509226,0.1700000762939453,0.12539897150178092,0.7000001907348654,0.12312991806247098,1.2768704634072598,0.4115650543986682,0.9884353270710626,-0.7999839534862083,94.26232583735703,33.10687959061159,0.28843513633619633,10,-0.4475002288818395,-0.5950002670288121,-1.0512504577636754,-1.4050006866455114,0.10000038146971946,4,0.007428449840231721,1.400004695028521,22.75,1.6956694807025692,22.475000381469727,1.3846413427820514,22.4950008392334,0.007428449840231721
7753,2003-11-03,23.07999992370605,23.07999992370605,22.84499931335449,22.86000061035156,246400.0,0.008520851775134064,1.1363758528909427,6.285722070844686,86.26762786286966,69.53790021710634,-0.7040571337277193,-0.9266764063011728,-1.1458923995964945,-1.0918779670231764,12.893122252753574,0.2350006103515625,0.17710744897452457,0.8519998550415018,0.14959473532215384,1.5544049747608497,0.5007972951818296,1.203202414901174,-0.8947855922026235,100.0,37.72448223115248,0.3512025598596739,11,-0.5524997711181605,-0.7100000381469691,-1.2612500190734828,-1.600000381469723,-0.2099990844726527,0,-0.00021660142041279862,1.095258855585905,22.88500022888184,1.400004695028521,22.75,1.6956694807025692,22.475000381469727,-0.00021660142041279862
7754,2003-11-04,23.07999992370605,23.125,22.920000076293945,23.125,204600.0,0.0,8.111092273131861,-0.2045464397492857,98.39353861191073,74.38223661804928,-0.5984672665340973,-0.8987210385715656,-1.1108452120017063,-1.0948995310927856,14.808882032630805,0.2049999237060547,0.2316923350181206,0.8049998283386195,0.007965706864741406,1.6020339498124976,0.40648276760168045,1.2035168890755585,-0.7695156092942561,93.79309619082899,25.449458063167626,0.3985170607369384,11,-0.4650001525878871,-0.6874999999999964,-1.2612500190734828,-1.600000381469723,-0.17000007629394176,1,-0.003682802632306248,1.1363758528909427,23.07999992370605,1.095258855585905,22.88500022888184,1.400004695028521,22.75,-0.003682802632306248
7755,2003-11-05,22.97500038146973,23.06999969482422,22.854999542236328,23.05500030517578,188600.0,-0.0045493735954683645,2.909139775623797,1.777773068282746,90.7407433571309,77.82553268859881,-0.40079558699912,-0.7573359062433944,-0.9696840559902462,-1.000268999338683,16.63666947809041,0.225000381469723,0.28139524145324657,0.6522502899169957,-0.19340429291045425,1.4979048727444457,0.22942299850327075,1.0750775813307207,-0.534193557363821,79.02103685050174,4.734296065379283,0.42282729141372477,11,-0.3250007629394567,-0.5825004577636754,-1.1275005340576207,-1.495000839233402,0.029998779296871447,2,0.011751923973043032,8.111092273131861,23.07999992370605,1.1363758528909427,23.07999992370605,1.095258855585905,22.88500022888184,0.011751923973043032
7756,2003-11-06,22.60000038146973,22.665000915527344,22.51499938964844,22.665000915527344,146800.0,-0.016322088956414293,3.6153936441795906,0.812507450587694,70.14927412623588,79.84431352109083,0.03511746081013456,-0.3585848196570325,-0.5679372364743749,-0.6348901179845754,17.81070264741931,0.46000099182128906,0.32588618213468834,0.2505002975463917,-0.594671388027443,1.0956719831202264,-0.17208554524052389,0.6730861403333073,0.5249996185302699,13.934574880556402,-62.4430824497908,0.4225858427869167,11,0.11749935150146129,-0.14249992370605824,-0.7537503242492711,-1.120000839233402,0.46999931335448863,3,0.023451273024376995,2.909139775623797,22.97500038146973,8.111092273131861,23.07999992370605,1.1363758528909427,23.07999992370605,0.023451273024376995
7757,2003-11-07,22.350000381469727,22.684999465942386,22.350000381469727,22.6200008392334,230200.0,-0.011061946715938298,-1.4814704926602786,4.153819067461127,60.937501552204274,79.55808248759868,0.3343913781122758,-0.08415243471380762,-0.29338281477284767,-0.39965526448468225,18.4999068300025,0.3349990844726598,0.36112716220921115,-0.017749691009520063,-0.8453621401504989,0.8098627581314588,-0.4315559155800095,0.39605653356096937,0.7627996063232416,0.0,-77.89622744281606,0.4138062245704889,11,0.3874998092651367,0.10750007629394531,-0.4987506866455078,-0.8700008392333984,0.7199993133544922,4,0.0389261260418623,3.6153936441795906,22.60000038146973,2.909139775623797,22.97500038146973,8.111092273131861,23.07999992370605,0.0389261260418623
7758,2003-11-10,22.51000022888184,22.565000534057614,22.325000762939453,22.325000762939453,430200.0,0.007158829739652539,-1.594599610281116,-0.68518204552199,62.59353613686491,78.43210991168077,0.20714914803793505,-0.21127324346875298,-0.42984773625154205,-0.5721228671533645,18.606435756976307,0.2399997711181605,0.38686673127770277,0.1145001411438038,-0.691784044503617,0.9207843267912246,-0.2886419516799066,0.5176422339675142,0.5722877746582,23.12495529647423,-54.90842958248507,0.4031420928237112,11,0.21500015258788707,-0.052499771118167615,-0.6600003242492711,-1.0300006866455114,0.5699996948242116,0,0.021101749295420413,-1.4814704926602786,22.350000381469727,3.6153936441795906,22.60000038146973,2.909139775623797,22.97500038146973,0.021101749295420413
7759,2003-11-11,22.61000061035156,22.649999618530273,22.520000457763672,22.59499931335449,137200.0,0.004442486914834065,1.736844218683916,0.08108832596166578,62.40603085218769,77.57744414901961,0.13988766629839944,-0.28160674355266835,-0.5109523242045455,-0.6858126554152584,19.177196066202654,0.13999938964843395,0.42904594681105834,0.18650045394896964,-0.6080741694350174,0.9810750773329566,-0.21078685774302386,0.5837877656409631,0.42685015875244403,38.25506792218983,-36.79763281934475,0.3972873116919929,11,0.11499977111816762,-0.15250015258788707,-0.7412509918212855,-1.1300010681152308,0.6599998474121129,1,0.011499346389349574,-1.594599610281116,22.51000022888184,-1.4814704926602786,22.350000381469727,3.6153936441795906,22.60000038146973,0.011499346389349574
7760,2003-11-12,22.6299991607666,22.75,22.60000038146973,22.625,192800.0,0.0008845002156208093,-4.454690480319632,0.333248569612206,60.422133313203105,75.23751980487769,0.16113269899553728,-0.2552281892999808,-0.5172359415069394,-0.7168088830879213,19.402056022007024,0.14999961853026988,0.445425272900863,0.16874904632568288,-0.5868887370194855,0.9243868296708513,-0.2090698453469031,0.5465679379982689,0.3641406079675278,71.76445772859054,-0.28254670171888563,0.37781889167258476,11,0.095001220703125,-0.1724987030029297,-0.7162494659423828,-1.1499996185302734,0.6600017547607422,2,0.012372987053881124,1.736844218683916,22.61000061035156,-1.594599610281116,22.51000022888184,-1.4814704926602786,22.350000381469727,0.012372987053881124
7761,2003-11-13,23.024999618530273,23.06999969482422,22.61000061035156,22.625,489800.0,0.017454727017775618,-1.1395385973394416,80.01335368180084,66.88740829566353,73.19975490091896,-0.21317433764195215,-0.589900632093169,-0.8942935272966928,-1.1211007552792296,20.002564003675584,0.4599990844726598,0.4589435054729556,0.5062495231628432,-0.2364616601644549,1.2489607064901413,0.13489393149919593,0.8776051148264905,-0.6999988555908203,93.95971264279534,23.250197986141515,0.3713555916636484,11,-0.2999992370605469,-0.5674991607666016,-1.0612502098083496,-1.5450000762939453,0.4549999237060547,3,-0.0008686409596104783,-4.454690480319632,22.6299991607666,1.736844218683916,22.61000061035156,-1.594599610281116,22.51000022888184,-0.0008686409596104783
7762,2003-11-14,22.92499923706055,23.10000038146973,22.84000015258789,23.024999618530273,149800.0,-0.004343121959891061,1.0799859620211332,-0.2500011920940235,61.098371202433235,70.40317082753714,-0.11946660471240378,-0.4333601030920491,-0.7774647304613431,-1.0325046596727496,20.665615377741737,0.2600002288818395,0.478631339228734,0.3562491416931195,-0.3520019016856111,1.06450018507185,0.002123620003754212,0.7103746633824848,-0.5850984954834004,77.41919605830839,6.976316371010157,0.35412552168936456,11,-0.19999885559082387,-0.46749877929687855,-0.9612498283386266,-1.4449996948242223,0.600000381469723,4,0.006324992915561767,-1.1395385973394416,23.024999618530273,-4.454690480319632,22.6299991607666,1.736844218683916,22.61000061035156,0.006324992915561767
7763,2003-11-17,22.51000022888184,22.90999984741211,22.43000030517578,22.899999618530273,386200.0,-0.01810246551754835,1.341462053052224,3.8999790192451775,50.29468370216268,65.05885361534291,0.2304045198417306,0.028795322544905133,-0.34995144214090246,-0.6313590925635317,21.387662643266715,0.4949989318847692,0.44657005814095285,-0.08774986267089346,-0.73033069090895,0.554830965567163,-0.4090402767899235,0.23354055144813657,-0.13969550170898515,11.940285760648168,-54.53887317962425,0.3212904141190289,11,0.20250034332275035,-0.052499771118167615,-0.5462508201599157,-1.0300006866455114,1.0349998474121058,0,0.024877808096326115,1.0799859620211332,22.92499923706055,-1.1395385973394416,23.024999618530273,-4.454690480319632,22.6299991607666,0.024877808096326115
7764,2003-11-18,22.36000061035156,22.57999992370605,22.23500061035156,22.5049991607666,220200.0,-0.006663688005556834,1.338977790709008,0.37179173676592664,47.85046942214045,60.29326762256619,0.2989717820030897,0.2179276750637591,-0.18424808296657247,-0.49422990484647755,22.08603374491703,0.3449993133544922,0.38773296822275327,-0.25549955368042276,-0.8466968975769547,0.3356977902161091,-0.5510982256286887,0.04009911826784318,0.7399997711181712,14.450870875770812,-48.876366104982914,0.29559867194826595,11,0.3074998855590856,0.09749984741211293,-0.3962512016296351,-0.8800010681152308,1.1749992370605504,1,0.03220032619414015,1.341462053052224,22.51000022888184,1.0799859620211332,22.92499923706055,-1.1395385973394416,23.024999618530273,0.03220032619414015
7765,2003-11-19,22.559999465942386,22.6299991607666,22.325000762939453,22.325000762939453,204000.0,0.008944492403020643,-1.5957453716103793,-1.6206969126951611,46.34613875099318,57.64847480309478,0.03789988195318372,0.0558393496116949,-0.36605657917448653,-0.7071047135570687,23.184216270041752,0.30499839782714844,0.3078811897309457,-0.077750682830807,-0.6212038464653453,0.46570248080373133,-0.34947726464807616,0.19397589898646217,0.522700920104981,37.572131975330656,-21.21408567575657,0.27172658181726966,11,0.10750102996825817,-0.10249900817871449,-0.5525002479553258,-1.0799999237060582,1.125,2,0.03147167591440492,1.338977790709008,22.36000061035156,1.341462053052224,22.51000022888184,1.0799859620211332,22.92499923706055,0.03147167591440492
7766,2003-11-20,22.43000030517578,22.59499931335449,22.424999237060547,22.559999465942386,192000.0,-0.005762374283867278,-1.4285500197544485,-0.5531909712922223,41.23312691791765,55.4590998437296,0.15784797009764162,0.21206934740151695,-0.22609493533150626,-0.5896706460261143,24.02350016882393,0.17000007629394176,0.20736629920239835,-0.21749982833862447,-0.7369981557403555,0.3019984990631066,-0.47724899203948823,0.04224933536223929,0.6357460853576704,22.543323285756404,-30.44362223543133,0.2597491637008654,11,0.23750019073486328,0.047499656677246094,-0.43125057220458984,-0.9500007629394531,1.4799995422363281,3,0.03834153360011827,-1.5957453716103793,22.559999465942386,1.338977790709008,22.36000061035156,1.341462053052224,22.51000022888184,0.03834153360011827
7767,2003-11-21,22.450000762939453,22.4950008392334,22.375,22.489999771118164,155600.0,0.00089168334781764,3.799923707800877,0.30768666461257727,36.98346830604336,52.61353675141609,0.17156634832365114,0.21822141893788682,-0.24053083548858467,-0.6224071337892774,24.622123389664324,0.12000083923339844,0.11468700405486132,-0.20699939727783345,-0.7030825286735016,0.2890837341178347,-0.45504096297566576,0.04104216841999886,0.5991307119903624,31.85191045906437,-14.560790983212755,0.24804156569783375,11,0.2174997329711914,0.037499427795410156,-0.44875097274780273,-0.970001220703125,1.2349987030029332,4,0.04587967680594485,-1.4285500197544485,22.43000030517578,-1.5957453716103793,22.559999465942386,1.338977790709008,22.36000061035156,0.04587967680594485
7768,2003-11-24,22.795000076293945,22.795000076293945,22.51499938964844,22.524999618530273,229000.0,0.015367452188421282,1.074075643905652,-6.750178818368223,44.84628745893856,50.66245415216619,-0.14388535733891317,-0.10415885449878814,-0.5747135561411838,-0.977068073322453,24.095445080622003,0.3449993133544922,0.08093174580545792,0.12024993896484304,-0.3684910113182376,0.6089908892479237,-0.12412053617669727,0.36462041410638335,0.23784878134430443,100.0,57.11938672052696,0.2443704751415408,11,-0.12749958038330078,-0.2700004577636719,-0.7987499237060547,-1.3150005340576172,0.9050006866455043,0,0.03202454660202014,3.799923707800877,22.450000762939453,-1.4285500197544485,22.43000030517578,-1.5957453716103793,22.559999465942386,0.03202454660202014
7769,2003-11-25,22.80500030517578,22.8700008392334,22.65999984741211,22.770000457763672,114600.0,0.00043870273517732095,1.5454524437046284,0.12962884471382755,46.81647351460548,49.150714174544234,-0.13780796760040204,-0.0945937870298792,-0.5772653891146398,-0.9978077374714118,23.622659898805235,0.21000099182128906,0.0826278548314292,0.11475019454956126,-0.36963155266426284,0.5991319417633854,-0.1274406790573508,0.3569410681564733,0.2118915875167353,88.07329817279526,47.708497423350046,0.24219087360691174,11,-0.13749980926513672,-0.2650003433227539,-0.817500114440918,-1.3250007629394531,0.9499988555908203,1,0.03244901386606047,1.074075643905652,22.795000076293945,3.799923707800877,22.450000762939453,-1.4285500197544485,22.43000030517578,0.03244901386606047
7770,2003-11-26,22.895000457763672,23.020000457763672,22.774999618530273,22.774999618530273,167600.0,0.003946509598049097,-3.083318763410951,3.428610354223433,56.184497270927764,47.96150183846248,-0.2081541877159161,-0.15970333351122434,-0.6582953797797764,-1.0965362867344233,23.239703125988733,0.24500083923339844,0.07096478248883997,0.1837503433227532,-0.297747805869232,0.6652484925147384,-0.0569987312732394,0.4244994179187458,-0.6599998474121129,80.62016879284138,35.38732053136088,0.2407490745959932,11,-0.22749996185302734,-0.3450002670288086,-0.9087505340576172,-1.4150009155273438,0.8950004577636719,2,0.02795367446395547,1.5454524437046284,22.80500030517578,1.074075643905652,22.795000076293945,3.799923707800877,22.450000762939453,0.02795367446395547
7771,2003-11-28,23.045000076293945,23.10000038146973,22.92499923706055,22.94499969482422,159400.0,0.006551632038924504,-1.499993188103831,0.8333306842565366,65.20789718830437,48.4181158368926,-0.39673981625032795,-0.30195026315339746,-0.7977192689972483,-1.251526759896361,22.00433105438431,0.20499992370605824,0.05697632670423758,0.31899995803832937,-0.18504232352419692,0.8230422396008557,0.06697881725706623,0.5710210988195925,-0.7942994689941436,92.41375500185428,39.74661655974,0.25202114078126286,11,-0.3774995803833008,-0.43000030517578125,-1.0587501525878906,-1.5650005340576172,0.9500007629394531,4,0.027771724344961113,-3.083318763410951,22.895000457763672,1.5454524437046284,22.80500030517578,1.074075643905652,22.795000076293945,0.027771724344961113
7772,2003-12-01,23.05500030517578,23.09000015258789,23.01000022888184,23.01000022888184,145400.0,0.00043394353867332036,-2.555546136566334,0.44999904632928606,62.76348926567386,49.80353867728274,-0.4317647940859146,-0.3146961337288161,-0.7961647432250913,-1.262917746155189,20.331326176241415,0.07999992370605113,0.04881964497131719,0.32050018310546946,-0.20028738630120912,0.841287752512148,0.06010639840213017,0.5808939678088088,-0.7703277069091818,92.3076923076917,34.42052295786952,0.2603937847033387,12,-0.3874998092651367,-0.4050006866455078,-1.048750400543213,-1.5375003814697266,0.9699993133544922,0,0.03708521062324088,-1.499993188103831,23.045000076293945,-3.083318763410951,22.895000457763672,1.5454524437046284,22.80500030517578,0.03708521062324088
7773,2003-12-02,23.07500076293945,23.1200008392334,23.04999923706055,23.11000061035156,212600.0,0.0008675106267155286,1.545498682202344,-0.7777730682830267,61.31389164756214,51.29947448010737,-0.4058735129422004,-0.353199016348146,-0.7983369696218254,-1.2834084335990816,18.160554520911543,0.07000160217284801,-0.012739429146911618,0.34075059890746573,-0.179343089626677,0.8608442874416085,0.08070375464039614,0.6007974431745353,-0.7577150533447252,90.2173958113048,28.613953109811384,0.26004684426707114,12,-0.3524999618530238,-0.3950004577636683,-1.0650005340576136,-1.5450010299682582,1.05999946594239,1,0.026435479212752577,-2.555546136566334,23.05500030517578,-1.499993188103831,23.045000076293945,-3.083318763410951,22.895000457763672,0.026435479212752577
7774,2003-12-03,22.9950008392334,23.149999618530273,22.96500015258789,23.09499931335449,155200.0,-0.0034669521586555563,-1.3124955296473786,2.857111716621152,58.6288900031383,52.6642246192346,-0.25292389232266643,-0.2950193071757532,-0.7042946455495027,-1.2026923383738293,15.614308583459735,0.1849994659423828,-0.054629009325289246,0.26500062942504954,-0.24447787363619256,0.7744791324862916,0.010261377894426715,0.5197398809556724,-0.6295522218603544,58.6669921875,-1.5829431280657644,0.25473925153062155,12,-0.23250102996826172,-0.30250072479248047,-0.8325004577636719,-1.3325004577636719,1.1749992370605469,2,0.030658834441232186,1.545498682202344,23.07500076293945,-2.555546136566334,23.05500030517578,-1.499993188103831,23.045000076293945,0.030658834441232186
7775,2003-12-04,23.2450008392334,23.32500076293945,22.95499992370605,22.96999931335449,329800.0,0.010871928283362253,-1.4262325837355916,-2.750057221332246,55.583794679942585,54.25874325945961,-0.44202125271770853,-0.5520587489991158,-0.9335115084676602,-1.4442879800797819,13.596267569190616,0.37000083923339844,-0.02983911230274572,0.5015006065368652,-0.048045654333087384,1.0510468674068179,0.22672747610188893,0.7762737369718415,-0.8167881417677769,80.00009536706838,23.02221750755092,0.27477313043497703,12,-0.3950004577636719,-0.4650001525878942,-1.0725007057189941,-1.4925003051757812,0.8599987030029297,3,0.021940129194248925,-1.3124955296473786,22.9950008392334,1.545498682202344,23.07500076293945,-2.555546136566334,23.05500030517578,0.021940129194248925
7776,2003-12-05,23.1299991607666,23.26499938964844,23.09000015258789,23.09499931335449,176200.0,-0.004947372523759763,-6.778060359444037,0.12727146622278837,55.16372941191155,56.27877227122274,-0.24281740539355212,-0.4166783471588573,-0.7925092969799401,-1.3198686288004318,13.549785665982117,0.17499923706055043,0.016004073955272702,0.3599989891052253,-0.2111032636557404,0.931101241866191,0.07444786272474246,0.6455501154857082,-0.6121076567535972,47.29698381850426,-6.802109174925548,0.28555112638048236,12,-0.20999908447265625,-0.3499984741210973,-0.9524989128112793,-1.3774986267089844,1.3600006103515625,4,0.028534447847289313,-1.4262325837355916,23.2450008392334,-1.3124955296473786,22.9950008392334,1.545498682202344,23.07500076293945,0.028534447847289313
7777,2003-12-08,23.21999931335449,23.22500038146973,23.11000061035156,23.11000061035156,121600.0,0.0038910573218069455,-1.0909295833262376,3.142833787465621,71.38551655831516,59.2275755044868,-0.2370334757192616,-0.4618371038727851,-0.856538965192204,-1.4000716494898597,14.305552255217846,0.11499977111817117,0.05864968166649476,0.4064991950988741,-0.16243405719843196,0.9754324473961802,0.12203256895022108,0.6909658212475271,-0.6213968834488384,71.62129421043679,11.685864276765784,0.28446662614865276,12,-0.22749900817870738,-0.4399986267089844,-0.9237499237060511,-1.3674993515014613,1.1500015258789098,0,0.03337646635644753,-6.778060359444037,23.1299991607666,-1.4262325837355916,23.2450008392334,-1.3124955296473786,22.9950008392334,0.03337646635644753
7778,2003-12-09,22.98500061035156,23.295000076293945,22.959999084472656,23.270000457763672,156000.0,-0.010120530144364648,1.000011387187137,-2.590938253194879,67.90832041727785,61.57111404922818,0.031012406226434308,-0.1996648894876678,-0.5993768996048168,-1.1593371274635622,14.95070080122905,0.33500099182128906,0.12707717893742299,0.1477504730224588,-0.4073261806266686,0.7028271266715862,-0.12978785380210311,0.4252887998470207,-0.31375834714252804,8.10827529679824,-55.202048387730564,0.27753832682456314,12,0.06499958038330433,-0.2049999237060547,-0.6212506294250453,-1.0725002288818324,1.3400001525878906,1,0.045246855799966346,-1.0909295833262376,23.21999931335449,-6.778060359444037,23.1299991607666,-1.4262325837355916,23.2450008392334,0.045246855799966346
7779,2003-12-10,22.8700008392334,23.11000061035156,22.795000076293945,23.11000061035156,296800.0,-0.005003252906870426,1.6250069538819036,0.842104910923402,59.33739162007445,61.92143564357781,0.17455887363621514,-0.06765661645626864,-0.45874098603831115,-1.0378548007353743,15.024888782058667,0.31500053405761363,0.20840861597715232,0.0197506904602065,-0.524999023056349,0.564500403976762,-0.25262416629807305,0.29212554721848605,-0.13338272605132673,14.151069013542253,-50.249754775521524,0.27237485675827805,12,0.18999958038330078,-0.09000015258789418,-0.4212508201599121,-0.8775005340576172,1.7149982452392578,2,0.05531260792427872,1.000011387187137,22.98500061035156,-1.0909295833262376,23.21999931335449,-6.778060359444037,23.1299991607666,0.05531260792427872
7780,2003-12-11,22.90999984741211,22.94499969482422,22.80500030517578,22.8700008392334,291200.0,0.0017489727464325977,1.5454734615317924,-0.16666269301989453,65.28661259676468,61.93018180007339,0.15300096729054502,-0.09022922093048535,-0.4763014622531756,-1.0638077973874225,14.719939234382451,0.1399993896484375,0.24817992596620542,0.045749664306640625,-0.4894753643802545,0.5809746929935358,-0.22186285003680695,0.3133621786500882,-0.11499977111816406,22.999954223632812,-44.76661637725934,0.2676125143434477,12,0.15000057220458984,-0.12999916076660512,-0.40625,-0.8949995040893555,1.7849998474121094,3,0.05499782790370311,1.6250069538819036,22.8700008392334,1.000011387187137,22.98500061035156,-1.0909295833262376,23.21999931335449,0.05499782790370311
7781,2003-12-12,23.0049991607666,23.01000022888184,22.8799991607666,22.96999931335449,210400.0,0.004146630902977622,4.777570568787921,0.8750178818369111,66.86926707890183,62.3863793348765,0.05781017074757244,-0.1968988517588528,-0.5510030629491744,-1.144385435242988,13.447325771583046,0.13000106811523793,0.2852489439819905,0.14174900054931783,-0.39228482286972977,0.6757828239683654,-0.12526791116020775,0.4087659122588434,-0.20999908447265625,41.99981689453125,-29.057653543171085,0.2670169117095238,12,0.055001258850097656,-0.2249984741210973,-0.4837493896484375,-0.9324989318847656,2.1000003814697266,4,0.04781571056719258,1.5454734615317924,22.90999984741211,1.6250069538819036,22.8700008392334,1.000011387187137,22.98500061035156,0.04781571056719258
7782,2003-12-15,23.06999969482422,23.10000038146973,22.97500038146973,23.03000068664551,371400.0,0.002825496041246156,1.4999904632930379,1.1428337874657226,60.07324778908224,62.24853001726762,-0.0054076163557148504,-0.2640155460147291,-0.594209691009155,-1.1980325217226095,12.14105433069015,0.125,0.2905158159869927,0.19949951171874858,-0.34194956866317483,0.740948592100672,-0.07122502847221313,0.4702240519097103,-0.2649993896484375,54.99992370605469,-11.884424293765349,0.2707245401909615,12,-0.009999275207519531,-0.2899990081787145,-0.4824995994567871,-0.9349994659423828,2.1800003051757812,0,0.0615518029942812,4.777570568787921,23.0049991607666,1.5454734615317924,22.90999984741211,1.6250069538819036,22.8700008392334,0.0615518029942812
7783,2003-12-16,23.06999969482422,23.190000534057614,23.040000915527344,23.145000457763672,149400.0,0.0,-1.222244200175143,-1.8750655667351817,59.778578567306305,62.376273191064065,-0.006919254411769771,-0.23179493765986336,-0.5790587623870991,-1.1879210047254603,12.730163380204033,0.14999961853026988,0.2599143842591616,0.17149953842163157,-0.34896657345532844,0.6919656502985916,-0.08873351751685021,0.43173259436011335,-0.2129993438720703,69.62007590755951,5.192258739387142,0.2602330559384807,12,-0.009999275207519531,-0.2899990081787145,-0.47249937057495117,-0.8899993896484375,1.8250007629394531,1,0.05635028875621684,1.4999904632930379,23.06999969482422,4.777570568787921,23.0049991607666,1.5454734615317924,22.90999984741211,0.05635028875621684
7784,2003-12-17,23.07999992370605,23.114999771118164,22.979999542236328,23.10000038146973,141600.0,0.00043347329926812783,4.4000915541313805,0.26667005747428224,57.2548831879509,62.561949691953885,-0.004016806406003326,-0.1950913594049517,-0.5709004485580103,-1.1861320434845481,13.701287526036262,0.13500022888183594,0.23712696984693338,0.14549980163574006,-0.314189814136288,0.6051894174077681,-0.08434500625027397,0.3753446095217541,-0.17619953155517365,71.42842988144695,8.675038200526615,0.2298448078860147,12,-0.03499984741210582,-0.2999992370605469,-0.4887495040893519,-0.8874998092651332,1.8350009918212926,2,0.05394284416589734,-1.222244200175143,23.06999969482422,1.4999904632930379,23.06999969482422,4.777570568787921,23.0049991607666,0.05394284416589734
7785,2003-12-18,23.270000457763672,23.270000457763672,22.95499992370605,23.07999992370605,226200.0,0.00823225886853085,2.3157857752346906,-9.499809269498996,58.55514410992135,62.93877354728831,-0.2124383799941043,-0.3469620298283118,-0.7362917111863112,-1.3585682224468378,14.992694226865117,0.31500053405762074,0.22186264141032197,0.30000028610229634,-0.1474130379168308,0.7474136101214235,0.07629362409273455,0.5237069481118581,-0.32408002853393825,100.0,39.304841337398834,0.22370666200956338,12,-0.22500038146972656,-0.4899997711181676,-0.6787500381469727,-1.077500343322754,1.9799995422363281,3,0.05651046845038876,4.4000915541313805,23.07999992370605,-1.222244200175143,23.06999969482422,1.4999904632930379,23.06999969482422,0.05651046845038876
7786,2003-12-19,23.290000915527344,23.334999084472656,23.17499923706055,23.31999969482422,271000.0,0.0008594953747411704,4.333545269582791,-0.1578878682929248,58.86794245424535,61.54793198016944,-0.23172403348189974,-0.31540067513155634,-0.7323938094965037,-1.3605500314851682,16.431265676010362,0.15999984741210582,0.2196695445582506,0.2770007133483894,-0.11359109396100919,0.667592520657788,0.0817048096936901,0.47229661700308867,-0.3350009918212926,88.15835044094997,30.162303370380215,0.19529590365469948,12,-0.22500133514404297,-0.5050010681152344,-0.6987504959106445,-1.0075006484985352,2.125,4,0.06032626552453979,2.3157857752346906,23.270000457763672,4.4000915541313805,23.07999992370605,-1.222244200175143,23.06999969482422,0.06032626552453979
7787,2003-12-22,23.479999542236328,23.5,23.170000076293945,23.25,166000.0,0.00815794844311557,1.4444397349496318,-7.6669633774160735,63.545119352904614,61.063131861905745,-0.42573352389294783,-0.44720639465791123,-0.8932145124796342,-1.5309228975591225,18.046989233246485,0.3299999237060547,0.21256920507813604,0.4154994010925286,0.06825628878489809,0.7627425134001591,0.24187784493871334,0.5891209572463438,-0.524999618530277,96.33019174975593,40.65801818998453,0.17362155615381458,12,-0.33249950408935547,-0.6124992370605469,-0.8887491226196289,-1.0974998474121094,1.9250011444091832,0,0.06920783780582762,4.333545269582791,23.290000915527344,2.3157857752346906,23.270000457763672,4.4000915541313805,23.07999992370605,0.06920783780582762
7788,2003-12-23,23.524999618530273,23.53000068664551,23.395000457763672,23.5049991607666,181800.0,0.0019165279885546838,7.99923712650796,0.08695868508782115,68.15065450840027,62.042383293941946,-0.4314510357017731,-0.4582050332056369,-0.9069450148806126,-1.5555967978862384,18.996199682909285,0.1350002288818395,0.2163398783453765,0.4239995002746575,0.04410229323596582,0.8038967073133492,0.23405089675531343,0.6139481037940016,-0.4936996841430705,99.13025017746551,42.02604386978807,0.1899486035193451,12,-0.3574991226196289,-0.6424989700317383,-0.9337491989135742,-1.1424999237060547,2.095001220703125,1,0.073326266076152,1.4444397349496318,23.479999542236328,4.333545269582791,23.290000915527344,2.3157857752346906,23.270000457763672,0.073326266076152
7789,2003-12-24,23.545000076293945,23.60000038146973,23.5049991607666,23.55500030517578,57200.0,0.0008501788772790064,-1.111089918833656,-0.5,62.19509547601554,61.69888139163648,-0.38625214551651865,-0.4426172542085034,-0.8978613611777391,-1.5523936812847339,19.83449871624201,0.09500122070312855,0.18251538767180975,0.40699996948242045,0.004986862094110478,0.8090130768707304,0.20599341578826724,0.6080065231765737,-0.4339080215454132,91.47282695480871,35.72542631981776,0.20100655369415468,12,-0.30500030517578125,-0.6274995803833008,-0.9599995613098145,-1.1625003814697266,2.2049999237060547,2,0.05733703024401171,7.99923712650796,23.524999618530273,1.4444397349496318,23.479999542236328,4.333545269582791,23.290000915527344,0.05733703024401171
7790,2003-12-26,23.53499984741211,23.59000015258789,23.48500061035156,23.48500061035156,42800.0,-0.00042472834357321076,-3.2000457770652355,-4.999809269502548,68.00006103525985,61.82452516456516,-0.3109745797279757,-0.40286665948448785,-0.8526519613915262,-1.5167770705354435,20.22515928492797,0.10499954223633168,0.17151867672158616,0.36499977111816406,-0.05696282677387643,0.7869623690102046,0.15401847217214382,0.5759810700641843,-0.33590429385376197,84.88360745905787,26.90785529948564,0.21098129894601966,12,-0.25749969482421875,-0.5724992752075195,-0.9724993705749512,-1.1525001525878906,1.960000991821289,4,0.058636119696723776,-1.111089918833656,23.545000076293945,7.99923712650796,23.524999618530273,1.4444397349496318,23.479999542236328,0.058636119696723776
7791,2003-12-29,23.684999465942386,23.709999084472656,23.559999465942386,23.584999084472656,191400.0,0.006373470129712899,-1.0000000000000473,2.0000381475546707,69.62030002575358,62.88530874641753,-0.39601780969066525,-0.5296143312085846,-0.9649734635132887,-1.6423432175849975,20.535609813508383,0.17499923706054688,0.19513838424212437,0.4829994201660206,0.007301932925102506,0.9586969074069387,0.24515067654556333,0.7208481637864779,-0.41374104335999107,95.37043250975817,37.50471183382822,0.2378487436204587,12,-0.3524999618530309,-0.6424999237060582,-1.1224989891052282,-1.3024997711181676,1.8850002288818324,0,0.06607559929684581,-3.2000457770652355,23.53499984741211,-1.111089918833656,23.545000076293945,7.99923712650796,23.524999618530273,0.06607559929684581
7792,2003-12-30,23.90999984741211,23.915000915527344,23.65999984741211,23.65999984741211,182600.0,0.009499699664053729,-1.040008544921875,2.499990463293127,89.36169522010033,66.17232170783909,-0.5468395577172842,-0.7244172716536781,-1.1505162348037352,-1.8372820983799159,21.054989057985253,0.2550010681152344,0.21516879510442521,0.6652498245239258,0.09994188673330129,1.2305577623145503,0.3825958556286153,0.9479037934192363,-0.5509932924516612,99.03825697832227,33.437757008734366,0.28265396889531197,12,-0.47499942779541016,-0.7649993896484375,-1.3374996185302734,-1.5225000381469727,1.9400005340576207,1,0.06294441981262189,-1.0000000000000473,23.684999465942386,-3.2000457770652355,23.53499984741211,-1.111089918833656,23.545000076293945,0.06294441981262189
7793,2003-12-31,23.684999465942386,24.0,23.68000030517578,23.95000076293945,190000.0,-0.009410304596638275,-1.3272737361196845,-1.0600051879882528,81.71201258701838,68.88978052995769,-0.2519192506489958,-0.4757669780201148,-0.8880204608387601,-1.5817863463635753,21.58371707862761,0.31999969482421875,0.22204408951578358,0.4097495079040563,-0.18219143802788196,1.0016904538359945,0.11377903493808716,0.7057199808700254,-0.21479403886855764,38.834775265919156,-31.899228167577682,0.29597047296596923,12,-0.20749950408935902,-0.4274997711181676,-1.1074991226196325,-1.2924995422363317,1.864999771118164,2,0.07261985473870847,-1.040008544921875,23.90999984741211,-1.0000000000000473,23.684999465942386,-3.2000457770652355,23.53499984741211,0.07261985473870847
7794,2004-01-02,23.70000076293945,23.795000076293945,23.665000915527344,23.709999084472656,179200.0,0.0006333669974800671,-2.250059606122741,0.03772933055990847,81.34918952958215,71.42245224325333,-0.18967049593984697,-0.4587644578533947,-0.8669967823797613,-1.5642189026723194,22.517508904513463,0.12999916076660156,0.24530964201112226,0.38950080871581605,-0.21598191815123613,0.9949835355828682,0.08675944528228996,0.6922421721493421,-0.1238364212803873,41.747651921424264,-33.57756637879315,0.3027413634335261,1,-0.11500072479247692,-0.3700008392333949,-1.1037507057189906,-1.3075008392333949,2.1349983215332067,4,0.08101265883908004,-1.3272737361196845,23.684999465942386,-1.040008544921875,23.90999984741211,-1.0000000000000473,23.684999465942386,0.08101265883908004
7795,2004-01-05,23.7549991607666,23.790000915527344,23.54999923706055,23.72500038146973,239800.0,0.0023206074285513356,3.799923707800806,-3.0003815337643167,80.7376741626437,73.85242243307536,-0.18845495080698882,-0.49918974556812756,-0.8881345526062248,-1.5899898897034248,22.704874500047097,0.24000167846679332,0.2746801480666363,0.41899929046631,-0.2170541375597672,1.0550527184923872,0.10097257645326962,0.7370260044793504,0.24500083923339844,45.55546136565888,-32.581302691878726,0.3180267140130393,1,-0.1699991226196289,-0.36749935150146484,-1.1512489318847656,-1.3624992370605469,2.070001602172848,0,0.08398235780737529,-2.250059606122741,23.70000076293945,-1.3272737361196845,23.684999465942386,-1.040008544921875,23.90999984741211,0.08398235780737529
7796,2004-01-06,23.790000915527344,23.80500030517578,23.645000457763672,23.80500030517578,184800.0,0.001473447947687223,20.33418107833164,-0.5000000000000592,80.2520900651384,75.70875251221244,-0.16212184010061037,-0.5082698496752798,-0.8920394011150492,-1.5939067542467562,22.91781961358713,0.15999984741210938,0.3139441567543173,0.42100095748901367,-0.23811797062115048,1.0801198855991778,0.09144149343392982,0.7505604215440975,0.2009990692138679,53.333615903021716,-26.584313302439064,0.32955946405508274,1,-0.09250068664550781,-0.3925008773803711,-1.1812505722045898,-1.397500991821289,2.0399990081787074,1,0.07166876242502496,3.799923707800806,23.7549991607666,-2.250059606122741,23.70000076293945,-1.3272737361196845,23.684999465942386,0.07166876242502496
7797,2004-01-07,23.9950008392334,23.9950008392334,23.790000915527344,23.864999771118164,212200.0,0.008617062455523294,2.1538190674608995,-8.66709053916582,83.1541066718807,77.37580275259917,-0.3200421962905793,-0.6874790330558831,-1.0637250864321217,-1.7662343208913853,23.326309956212835,0.2049999237060547,0.3462387838206489,0.5872508049011245,-0.12404510798231527,1.2985467177845642,0.23160284845940637,0.9428987613428426,-0.445001602172848,98.88907726868138,16.938669762636067,0.3556479564417192,1,-0.2525005340576172,-0.5975008010864258,-1.3537507057189941,-1.6025009155273438,1.7549991607666016,2,0.06563862473451532,20.33418107833164,23.790000915527344,3.799923707800806,23.7549991607666,-2.250059606122741,23.70000076293945,0.06563862473451532
7798,2004-01-08,24.024999618530273,24.05500030517578,23.88500022888184,23.95000076293945,222800.0,0.0012502095539761449,1.5185153788552574,0.5769095337304772,83.39219375953695,79.73103589521267,-0.30358217565041556,-0.6699157227463921,-1.065177007111732,-1.7668068951621336,24.577357138763805,0.17000007629394176,0.3817119970737899,0.5652496337890618,-0.16765001272946733,1.298149280307591,0.198799810529799,0.9316994570483246,-0.46610034942626655,94.05928253627728,10.332691048401543,0.36644982325926423,1,-0.25499916076660156,-0.5999994277954102,-1.3662495613098145,-1.6324996948242188,1.8099994659423828,3,0.0759625719840531,2.1538190674608995,23.9950008392334,20.33418107833164,23.790000915527344,3.799923707800806,23.7549991607666,0.0759625719840531
7799,2004-01-09,24.13500022888184,24.29999923706055,23.97500038146973,24.059999465942386,383400.0,0.004578589473388517,-1.6530634488127676,1.0000254317031139,82.39697110404708,81.33069256952236,-0.358824181625355,-0.7170500997608151,-1.1465370632572913,-1.8458042110921156,26.84864210297757,0.3249988555908203,0.3990676487347251,0.6120002746582074,-0.1249310084572457,1.3489315577736605,0.24353463310048085,0.9804659162159339,-0.556256918334963,78.00013224283853,-3.516461939408103,0.368465641557726,1,-0.21000099182128906,-0.5875005722045934,-1.433749675750736,-1.7425003051757848,2.034999847412106,4,0.05862850610150039,1.5185153788552574,24.024999618530273,2.1538190674608995,23.9950008392334,20.33418107833164,23.790000915527344,0.05862850610150039
7800,2004-01-12,24.170000076293945,24.2450008392334,24.10000038146973,24.17499923706055,225600.0,0.0014501697567925742,-1.0000263085200631,-0.0666547988403912,82.59255230019133,82.77205393334877,-0.3288598045300226,-0.6880927848740157,-1.1512543758146734,-1.8494421652508635,29.242670128937533,0.14500045776366832,0.4092430478762026,0.5840001106262207,-0.1476931885570849,1.3156934098095263,0.2181534610345679,0.9498467602178735,-0.5479814101562468,80.15276289428274,-0.502060539454277,0.365846649591653,1,-0.24500083923339488,-0.6225004196166992,-1.442500114440918,-1.765000343322754,2.014999389648441,0,0.0688870088093938,-1.6530634488127676,24.13500022888184,1.5185153788552574,24.024999618530273,2.1538190674608995,23.9950008392334,0.0688870088093938
7801,2004-01-13,24.104999542236328,24.34000015258789,24.059999465942386,24.239999771118164,345800.0,-0.0026893063240562842,-1.488890772686861,27.004578405169667,75.51015641786597,81.23299406643385,-0.2212877097472159,-0.5654484362289125,-1.064967674523018,-1.755374711815513,31.577391664057608,0.28000068664550426,0.43377356158408986,0.4639995574951179,-0.24893806176646294,1.1769371767566987,0.10753074786432748,0.8204683671259083,-0.4423020418432593,57.27255702980323,-20.515449036222215,0.3564688096307906,1,-0.15999984741210938,-0.5374994277954102,-1.289999008178711,-1.6124992370605469,1.7299995422363281,1,0.07135454276567677,-1.0000263085200631,24.170000076293945,-1.6530634488127676,24.13500022888184,1.5185153788552574,24.024999618530273,0.07135454276567677
7802,2004-01-14,24.489999771118164,24.489999771118164,24.020000457763672,24.020000457763672,344400.0,0.015971799883557125,1.0,-3.4814704926602524,80.83062770562785,81.13506241294601,-0.5759278102170526,-0.8839308341935279,-1.4281212519443294,-2.110690241910998,33.792914183847735,0.4699993133544922,0.46605925915888946,0.7779997825622544,0.02290905564663248,1.5330905094778764,0.4004544191044417,1.1555451460200672,-0.7731180585495103,100.0,23.882569950674082,0.3775453634578116,1,-0.4700002670288086,-0.8474998474121094,-1.6399993896484375,-1.9974994659423828,1.2299995422363246,2,0.054716217440238246,-1.488890772686861,24.104999542236328,-1.0000263085200631,24.170000076293945,-1.6530634488127676,24.13500022888184,0.054716217440238246
7803,2004-01-15,24.3700008392334,24.60000038146973,24.274999618530273,24.54999923706055,277400.0,-0.004899915598459259,1.3214283281448702,-0.38297587403364997,74.7747840630514,80.40457291666482,-0.38950342844766794,-0.6972961809944991,-1.2935060208204625,-1.9570918967855135,35.864320143846086,0.3250007629394567,0.48472027887973823,0.5930007934570298,-0.15315710170976615,1.3391586886238258,0.21992184587363184,0.9660797410404278,-0.575807320809794,63.200073242186924,-10.521636342836565,0.37307894758339805,1,-0.29500102996825817,-0.6725006103515625,-1.483750343322754,-1.8775005340576172,1.409999847412113,3,0.056626964023116955,1.0,24.489999771118164,-1.488890772686861,24.104999542236328,-1.0000263085200631,24.170000076293945,0.056626964023116955
7804,2004-01-16,24.32500076293945,24.45499992370605,24.31999969482422,24.420000076293945,149000.0,-0.0018465356891372853,-1.5713974314725667,0.5277786608174214,73.23531061719525,79.57097696717054,-0.27549495351532016,-0.5841932946201389,-1.2341111936781068,-1.8825644349422994,38.356486469485965,0.13500022888183238,0.45877063802952023,0.48575067520141246,-0.22233263580973173,1.1938339862125567,0.13170901969584037,0.8397923307069846,-0.4341104209503115,52.586266430329864,-18.908779126468566,0.35404165550557176,1,-0.20250034332275035,-0.6275005340576136,-1.410000324249264,-1.8325004577636683,1.6499996185302805,4,0.062075982494264714,1.3214283281448702,24.3700008392334,1.0,24.489999771118164,-1.488890772686861,24.104999542236328,0.062075982494264714
7805,2004-01-20,24.584999084472656,24.684999465942386,24.42499923706055,24.5,379600.0,0.010688522646598697,-1.2127621583014758,-0.8947336719737855,74.86187525093229,78.97206421003654,-0.4530157789958622,-0.7806482140247901,-1.4730118056132326,-2.1104253498112975,40.552626320128574,0.3599987030029368,0.46473306072871523,0.6799990653991692,-0.0494130610238912,1.4094111918222296,0.3152930021876408,1.0447051286106976,-0.6090155377458473,84.96232622307075,15.806280852510241,0.3647060632115301,1,-0.34749889373779297,-0.8399991989135742,-1.6649985313415527,-2.092498779296875,1.5150012969970739,1,0.06447024815316516,-1.5713974314725667,24.32500076293945,1.3214283281448702,24.3700008392334,1.0,24.489999771118164,0.06447024815316516
7806,2004-01-21,24.69499969482422,24.70000076293945,24.45000076293945,24.60000038146973,245400.0,0.004474297923445336,3.761839021998106,1.117651018759495,73.15634185094996,77.86120145215534,-0.47063429113431354,-0.8221446679165325,-1.5481122801830516,-2.1901967316587587,42.653827969823446,0.25,0.47797922754583055,0.7197497367858894,-0.03060095317660938,1.4701004267483881,0.3445743918046382,1.0949250817671405,-0.6197539194072306,99.26454913664516,32.48850761130751,0.37517534498125016,1,-0.4024991989135742,-0.9049997329711914,-1.7749991416931152,-2.2024993896484375,1.7800006866455114,2,0.060336091902461364,-1.2127621583014758,24.584999084472656,-1.5713974314725667,24.32500076293945,1.3214283281448702,24.3700008392334,0.060336091902461364
7807,2004-01-22,25.104999542236328,25.22500038146973,24.690000534057614,24.7450008392334,289800.0,0.01660254514998205,-1.2765984213623318,3.7894874214469265,87.76597633466257,78.34717729383595,-0.7896641271431264,-1.163831816530358,-1.9096687122936942,-2.567196506013861,44.57319174430704,0.5349998474121165,0.5048295815402533,1.048499584197998,0.1811498218338201,1.915849346562176,0.6148247030159091,1.482174465380087,-0.9297929688157467,87.36834285668363,16.353274024726417,0.43367488118208924,1,-0.504999160766598,-1.0149993896484375,-2.1849989891052246,-2.612499237060547,1.7150001525878906,3,0.029077855229918903,3.761839021998106,24.69499969482422,-1.2127621583014758,24.584999084472656,-1.5713974314725667,24.32500076293945,0.029077855229918903
7808,2004-01-23,25.25,25.43000030517578,24.940000534057614,25.0,271400.0,0.005775760223366122,-1.6486550575814434,0.6944469463768193,88.55722714927994,79.03165018775071,-0.8298969706277113,-1.2363623490320101,-2.0087001009428604,-2.6796952401796226,46.572860142183536,0.4899997711181676,0.5410262572725664,1.1072500228881843,0.1267482638774986,2.08775178189887,0.6169991433828415,1.5975009023935272,-0.8858305411305736,83.78376520723074,8.69203452457434,0.4902508795053422,1,-0.5249996185302734,-1.057499885559082,-2.3299994468688965,-2.6924991607666016,1.4799995422363281,4,0.01861383419225704,-1.2765984213623318,25.104999542236328,3.761839021998106,24.69499969482422,-1.2127621583014758,24.584999084472656,0.01861383419225704
7809,2004-01-26,24.895000457763672,25.1299991607666,24.76000022888184,25.125,339000.0,-0.014059387811339752,2.083351877165625,-0.9199981689453125,74.6753584536435,78.15196198257874,-0.3975620519233658,-0.8169225125229076,-1.6141326370727889,-2.297041904575952,48.10677986421376,0.4899997711181605,0.5461939218688343,0.6847504615783677,-0.3082803443755644,1.6777812675322998,0.18823505860139988,1.1812658645553356,-0.3176648296329745,46.766240914007895,-30.73719636427434,0.4965154029769667,1,-0.1700000762939453,-0.7025003433227539,-1.9749999046325684,-2.3374996185302734,1.5749988555908168,0,0.035549315629992195,-1.6486550575814434,25.25,-1.2765984213623318,25.104999542236328,3.761839021998106,24.69499969482422,0.035549315629992195
7810,2004-01-27,24.915000915527344,24.989999771118164,24.899999618530273,24.989999771118164,239000.0,0.0008033925445232182,1.4000406907250578,0.3260826298243577,74.50982347661306,78.04081387799508,-0.33611693872093795,-0.7675905860517958,-1.5941616729971742,-2.291865612156837,49.8450717517271,0.09499931335449219,0.5525112167148407,0.6357508659362807,-0.35148496788080763,1.622986699753369,0.14213294902773654,1.129368782844825,-0.16713235198762888,47.449017325740456,-31.74392798892761,0.4936179169085446,1,-0.1900005340576172,-0.7225008010864258,-2.002500534057617,-2.3575000762939453,1.5349998474121058,1,0.042544628817644536,2.083351877165625,24.895000457763672,-1.6486550575814434,25.25,-1.2765984213623318,25.104999542236328,0.042544628817644536
7811,2004-01-28,25.25,25.415000915527344,24.86000061035156,24.875,647200.0,0.013445678192364863,-1.7407505086278046,-5.0000762951094835,75.87629984969283,77.49033300511341,-0.5493916603132618,-1.0322565205436582,-1.89720648646243,-2.599803694056341,51.48570629650602,0.5550003051757848,0.568265754879441,0.8924999237060547,-0.1433089071057445,1.9283087545178539,0.37459550830015687,1.4104043391119525,0.18000030517578125,75.67562691218215,-0.9835117097817516,0.5179044154058992,1,-0.39750003814697266,-0.9499998092651367,-2.3374996185302734,-2.6924991607666016,1.3850002288818395,2,0.033663381444345664,1.4000406907250578,24.915000915527344,2.083351877165625,24.895000457763672,-1.6486550575814434,25.25,0.033663381444345664
7812,2004-01-29,25.415000915527344,25.434999465942386,25.165000915527344,25.190000534057614,487600.0,0.00653468972385518,1.0377442689026966,0.6000010172526137,77.14846849558583,77.75407571983946,-0.6362958401720924,-1.1370211033882178,-2.0244531736736704,-2.736669081235135,52.67164964605951,0.2699985504150426,0.589898248878054,0.9822507858276381,-0.13234849036469498,2.0968500620199713,0.42495114773147336,1.539550423923803,-0.5550003051757848,97.03724844162323,21.646391217240037,0.5572996380961661,1,-0.537501335144043,-1.1125011444091797,-2.4900012016296387,-2.8525009155273438,1.1949996948242152,3,0.04170763044493064,-1.7407505086278046,25.25,1.4000406907250578,24.915000915527344,2.083351877165625,24.895000457763672,0.04170763044493064
7813,2004-01-30,25.40500068664551,25.4950008392334,25.21500015258789,25.290000915527344,203000.0,-0.00039347741576212236,-1.1132023866932494,0.5111092273131939,75.81302704094134,78.04048865581125,-0.5185750659403716,-1.0451406404426606,-1.962657804325186,-2.6982259846087366,53.73784191827986,0.2800006866455078,0.6387989317196201,0.8862504959106481,-0.25062377165404826,2.0231247634753444,0.3178133621283017,1.4546876296929945,-0.5450000762939524,87.75509144885757,12.169901941831768,0.5684371337823478,1,-0.4450006484985387,-0.9600000381469762,-2.3975005149841344,-2.7600002288818395,1.0399990081787074,4,0.055697656757888625,1.0377442689026966,25.415000915527344,-1.7407505086278046,25.25,1.4000406907250578,24.915000915527344,0.055697656757888625
7814,2004-02-02,25.6200008392334,25.71999931335449,25.28000068664551,25.29999923706055,376800.0,0.00846290678121897,-1.4444456218243944,2.7826281657902734,77.46214201080831,78.32940718468637,-0.5929124821250547,-1.1688516266164477,-2.1174609164277456,-2.8809290830233536,55.036067010336296,0.43999862670897727,0.6492386684343678,1.0052506446838372,-0.1643086134486147,2.174809902816289,0.42047101561761124,1.5900302737500631,-0.7346002197265662,88.37225291481056,12.812743351476641,0.5847796290662254,2,-0.5350008010864293,-1.0175008773803746,-2.5950002670288086,-2.9600000381469727,0.3099994659423828,0,0.04332547488847549,-1.1132023866932494,25.40500068664551,1.0377442689026966,25.415000915527344,-1.7407505086278046,25.25,0.04332547488847549
7815,2004-02-03,25.75,25.75,25.524999618530273,25.524999618530273,206200.0,0.005074127888689439,1.0,0.7031226717052286,80.40668510320845,79.13500087938176,-0.6037703612308825,-1.2034273713925074,-2.1909588498576724,-2.97762718710932,57.143092884233035,0.22500038146972656,0.6864101907212401,1.0354997634887688,-0.16520142990248132,2.236200956880019,0.435149166793142,1.6358503601843957,-0.8145234588623076,100.0,21.21325741466805,0.6003505966956257,2,-0.5299997329711914,-1.1324996948242188,-2.6712498664855957,-3.054999351501465,-0.04999923706055043,1,0.027961138382698536,-1.4444456218243944,25.6200008392334,-1.1132023866932494,25.40500068664551,1.0377442689026966,25.415000915527344,0.027961138382698536
7816,2004-02-04,25.4950008392334,25.649999618530273,25.399999618530273,25.63999938964844,339600.0,-0.00990288002977091,2.0303212456795405,-0.6444369092527602,69.51460697460816,77.10707095048681,-0.2496058036018134,-0.8581419392457796,-1.877065738683065,-2.6939844601925884,59.071145663374736,0.35000038146972656,0.7305211220770857,0.6952506065368667,-0.47068041060294163,1.861181623676675,0.11228509796696073,1.2782161151067726,-0.4943624213867217,56.41033165095139,-18.879575861068545,0.5829655085699045,2,-0.24000072479248047,-0.845001220703125,-2.375000476837158,-2.8000001907348633,0.25,2,0.03745832093625334,1.0,25.75,-1.4444456218243944,25.6200008392334,-1.1132023866932494,25.40500068664551,0.03745832093625334
7817,2004-02-05,25.56999969482422,25.584999084472656,25.364999771118164,25.54999923706055,263200.0,0.0029417083005311984,7.800106813153277,-0.13793557043445734,73.71542172435085,75.45798145882803,-0.2812882505673677,-0.8528204067375,-1.891729658113448,-2.742007936478224,60.50749433200935,0.2199993133544922,0.7570410313067946,0.6914995193481452,-0.45821518002953354,1.841214218725824,0.11664216965930763,1.2663568690369829,-0.5094123504052774,66.35507354881031,-10.031854822894289,0.5748573496888391,2,-0.3149995803833008,-0.9200000762939453,-2.382500171661377,-2.8199996948242188,0.15500068664551137,3,0.0416503929123313,2.0303212456795405,25.4950008392334,1.0,25.75,-1.4444456218243944,25.6200008392334,0.0416503929123313
7818,2004-02-06,25.85000038146973,25.854999542236328,25.51499938964844,25.54999923706055,334000.0,0.01095035940505662,1.1935531505147048,14.999713904255955,77.57687173844825,75.78037182380635,-0.5221366762878716,-1.0425377769446982,-2.1180198611175705,-2.992572315882967,61.98735439378715,0.3400001525878871,0.7955628952772038,0.8802501678466825,-0.2739254584531281,2.034425794146493,0.3031623546967772,1.4573379809965878,-0.7342600246043034,99.13057900585535,18.917875978550356,0.5770878131499055,2,-0.4925003051757848,-1.1475009918212926,-2.5599999427795446,-2.977499961853031,0.00499916076659801,4,0.029400395267561663,7.800106813153277,25.56999969482422,2.0303212456795405,25.4950008392334,1.0,25.75,0.029400395267561663
7819,2004-02-09,25.54999923706055,25.67499923706055,25.375,25.4950008392334,348000.0,-0.01160545996062079,-1.0338926066013883,0.18332729341904838,67.20142687341743,74.9683277567846,-0.13349107744870992,-0.6651981405267975,-1.7670092653442744,-2.6664167619508916,62.728306657071585,0.4750003814697301,0.760574431791671,0.509499073028568,-0.6019103517587645,1.6209084978159005,-0.04620563936509825,1.0652037854222343,-0.36033296165803463,37.755010685050614,-40.1278317143416,0.5557047123936669,2,-0.19249916076660512,-0.8474998474121129,-2.1824994087219274,-2.624999046325687,0.48500061035155895,0,0.03502937316982235,1.1935531505147048,25.85000038146973,7.800106813153277,25.56999969482422,2.0303212456795405,25.4950008392334,0.03502937316982235
7820,2004-02-10,25.834999084472656,25.834999084472656,25.46999931335449,25.54999923706055,208600.0,0.011154593186786022,1.561403273948975,5.181966360325593,69.12750947593993,74.21846215970095,-0.3064965768973096,-0.8633280321592025,-1.9995376516962864,-2.92317973975792,63.587146068866396,0.3649997711181676,0.7138673823529196,0.7112489700317397,-0.3747571234979006,1.79725506356138,0.16824592326691956,1.2542520167965598,-0.5787994823867599,95.91827201918248,19.88332075253379,0.5430030467648204,2,-0.3249988555908203,-1.1324996948242188,-2.3774991035461426,-2.872499465942383,0.025001525878902697,1,0.0036772294975702113,-1.0338926066013883,25.54999923706055,1.1935531505147048,25.85000038146973,7.800106813153277,25.56999969482422,0.0036772294975702113
7821,2004-02-11,25.82500076293945,25.899999618530273,25.57500076293945,25.899999618530273,203000.0,-0.0003870068468171395,7.666768393479406,-0.26315402015768996,63.95352275734805,72.75235707767453,-0.23060773773728016,-0.7566588659797766,-1.940937878480117,-2.8848756972362004,64.32217097805919,0.32499885559082387,0.7213467902727686,0.6152505874633754,-0.40126289662282844,1.6317640715495791,0.10699384542027346,1.1235073295064772,-0.5089211668385083,85.98151832124685,10.910061997284856,0.5082567420431011,2,-0.26750087738036754,-1.052500724792477,-2.338750839233395,-2.8475008010864222,0.09999847412110086,2,-0.00484027091218453,1.561403273948975,25.834999084472656,-1.0338926066013883,25.54999923706055,1.1935531505147048,25.85000038146973,-0.00484027091218453
7822,2004-02-12,25.82999992370605,25.88999938964844,25.72500038146973,25.72500038146973,225000.0,0.00019357833955124804,-2.1428519527704215,-1.4000152590217356,61.88526031826182,71.20482744182125,-0.1905912853530225,-0.691578906074394,-1.8965978268187094,-2.8609333515846487,64.80389856033817,0.16499900817871094,0.7335387017985369,0.553249740600581,-0.43989120831614414,1.546390689517306,0.05667926614221841,1.0498202150589435,-0.44384992491358943,86.66671510730139,12.17279459780751,0.49657047445836283,2,-0.2399997711181605,-0.9849996566772425,-2.282499790191647,-2.842499732971188,-0.1800003051757777,3,-0.003290711758564213,7.666768393479406,25.82500076293945,1.561403273948975,25.834999084472656,-1.0338926066013883,25.54999923706055,-0.003290711758564213
7823,2004-02-13,25.75,25.97500038146973,25.670000076293945,25.90500068664551,178000.0,-0.003097170884333922,1.06779814437653,-1.4762034514079447,69.7459742996542,70.34747547391524,-0.06314732607983942,-0.5300688873543429,-1.7678158022887622,-2.749289205581956,65.15563937452995,0.3050003051757848,0.71435559531675,0.40424985885620046,-0.5124505879253043,1.3209503056377052,-0.054100364534551915,0.8626000822469528,-0.30218804683899947,62.49996026359504,-14.860981479482149,0.45835022339075215,2,-0.07999992370605469,-0.8199996948242152,-2.179999828338623,-2.697500228881836,-0.13999938964844105,4,-0.0009708589720492933,-2.1428519527704215,25.82999992370605,7.666768393479406,25.82500076293945,1.561403273948975,25.834999084472656,-0.0009708589720492933
7824,2004-02-17,25.834999084472656,25.854999542236328,25.71500015258789,25.75,327600.0,0.0033009353193265145,1.239990234375,-0.5483787608441393,70.62780115638584,69.26093281315717,-0.12789077172951835,-0.5229545502509225,-1.7994602766775003,-2.8034252647968927,65.5263886993909,0.1399993896484375,0.6777762983851794,0.413749027252198,-0.3908488268282859,1.2183468813326819,0.011450100211956027,0.8160479542924399,-0.3133807513484328,72.27702952796022,-8.50125933594606,0.4022989270402413,2,-0.16499900817871094,-0.8599987030029261,-2.2374987602233887,-2.719999313354492,-0.4099998474121058,1,0.0007741613498137845,1.06779814437653,25.75,-2.1428519527704215,25.82999992370605,7.666768393479406,25.82500076293945,0.0007741613498137845
7825,2004-02-18,26.170000076293945,26.21500015258789,25.809999465942386,25.809999465942386,190800.0,0.01296694421106559,-1.2500000000000246,4.235346916793783,70.62782627884447,69.38462384696119,-0.44371031606155853,-0.7727417224918369,-2.084173341416495,-3.1035454933026543,65.694726525186,0.40500068664550426,0.6588941230034244,0.6694999694824233,-0.0997434868390954,1.438743425803942,0.28487824132166395,1.0541216976431826,-0.5849082564013521,92.96873137353079,11.068078458453726,0.3846217281607596,2,-0.38000011444091797,-1.052499771118164,-2.433750629425049,-2.9025001525878906,-0.514999389648434,2,-0.005158587255952085,1.239990234375,25.834999084472656,1.06779814437653,25.75,-2.1428519527704215,25.82999992370605,-0.005158587255952085
7826,2004-02-19,26.184999465942386,26.22500038146973,26.01499938964844,26.184999465942386,378200.0,0.0005731520674325807,4.249904634751097,0.0,68.50961516418371,68.80620089583152,-0.39173558435034295,-0.7066193406081354,-2.0439662666085603,-3.080189015733506,65.85303318446391,0.21000099182128906,0.6143478233080444,0.609999370574954,-0.11829309449749914,1.3382918356474072,0.24585313803872566,0.9741456031111824,-0.499122312818546,92.79263179599977,12.277626649192229,0.3641462325362269,2,-0.3849992752075231,-1.0624990463256871,-2.44875001907349,-2.9174995422363317,-0.5550003051757848,3,-0.012411642628197828,-1.2500000000000246,26.170000076293945,1.239990234375,25.834999084472656,1.06779814437653,25.75,-0.012411642628197828
7827,2004-02-20,25.834999084472656,26.184999465942386,25.815000534057614,26.184999465942386,388800.0,-0.013366446003749588,1.1142773063906986,-100.0,58.884278142302534,66.72924605181532,-0.00021448859767048134,-0.3152902037738592,-1.6445896358074243,-2.6942769815595042,64.97034484636981,0.36999893188477273,0.5382123515866866,0.2234990119934075,-0.47830334173142575,0.9253013657182407,-0.1274021648690109,0.5744001888558259,-0.052079750246555534,29.729534675922554,-47.80958451871413,0.35090117686241684,2,-0.03499889373779297,-0.712498664855957,-2.078749179840088,-2.5474987030029297,0.04500007629394531,4,0.0034836522460721664,4.249904634751097,26.184999465942386,-1.2500000000000246,26.170000076293945,1.239990234375,25.834999084472656,0.0034836522460721664
7828,2004-02-23,25.71999931335449,25.94499969482422,25.61000061035156,25.834999084472656,166200.0,-0.004451317019294354,-1.0000113872519503,0.3285704165099986,52.15514335559117,65.05743677205686,0.1054997796573609,-0.17209739958158465,-1.4729560218009645,-2.544468038859069,63.490000172046855,0.3349990844726598,0.5171081854000832,0.08499927520751527,-0.5970326576280875,0.7670312080431181,-0.25601669121028436,0.4260152416253149,0.5050010681152415,17.885974624500083,-55.8752225891329,0.34101596641780085,2,0.12750053405762074,-0.46999931335448863,-1.8887495994567836,-2.3574991226196254,0.16500091552735086,0,-0.0027216056256995635,1.1142773063906986,25.834999084472656,4.249904634751097,26.184999465942386,-1.2500000000000246,26.170000076293945,-0.0027216056256995635
7829,2004-02-24,25.78000068664551,25.854999542236328,25.68000030517578,25.71999931335449,144600.0,0.0023328683861927324,-1.5,-0.5217521105269725,50.66668249060955,63.006233773686816,0.0911394237937877,-0.17117341521036522,-1.4707513102999137,-2.5668023771922,62.96825695962771,0.17499923706054688,0.4803441442975789,0.1007506370544462,-0.4875225605827609,0.6890238346916533,-0.19338596176415734,0.39488723587304975,0.43269969940185504,27.642299115797098,-41.031847695836404,0.2941365988186033,2,0.11999988555907848,-0.5075006484985387,-1.893750667572025,-2.362500190734867,0.13999938964843395,1,-0.006594261899380616,-1.0000113872519503,25.71999931335449,1.1142773063906986,25.834999084472656,4.249904634751097,26.184999465942386,-0.006594261899380616
7830,2004-02-25,25.97500038146973,26.0,25.63999938964844,25.68000030517578,187000.0,0.00756399106402017,1.0869642136455657,4.91655540720909,60.958900530400015,62.673497970692594,-0.09153892510486017,-0.2979657404689462,-1.6012859369977193,-2.724694466556297,62.519106160768104,0.36000061035155895,0.4058841233083932,0.2427503585815458,-0.23650828228747756,0.7220089994505692,0.003121038147032351,0.48237967901605927,0.2256460090637198,59.3495783672474,-10.426588083760706,0.23962932043451207,2,-0.057499885559085584,-0.6500005722045898,-2.0650000572204625,-2.5574998855590856,0.15499877929687145,2,-0.02117424971441173,-1.5,25.78000068664551,-1.0000113872519503,25.71999931335449,1.1142773063906986,25.834999084472656,-0.02117424971441173
7831,2004-02-26,26.10000038146973,26.104999542236328,25.92499923706055,25.934999465942386,187600.0,0.004812319467343507,1.0571553133515417,0.559324992726208,61.83037367858616,62.667399455173076,-0.19380903558419504,-0.37526058204200297,-1.662101808262534,-2.8133194869030547,61.61665112626562,0.1800003051757777,0.39124683572561025,0.3252503395080595,-0.12374203465352451,0.7742427136696435,0.10075415242726748,0.5497465265888515,0.08883309346008161,85.21752110526946,14.3886192373121,0.22449618708079264,2,-0.18249988555908558,-0.7624998092651403,-2.1087503433227575,-2.6400003433227575,-0.10000038146973012,3,-0.017049796487365376,1.0869642136455657,25.97500038146973,-1.5,25.78000068664551,-1.0000113872519503,25.71999931335449,-0.017049796487365376
7832,2004-02-27,26.47500038146973,26.47500038146973,26.084999084472656,26.125,399800.0,0.014367815881958457,1.228576411027708,2.1212026633375163,63.38330289198268,61.9604359654318,-0.5226569402037811,-0.7028097767275874,-1.969332291157901,-3.149234939424314,60.856392473811546,0.39000129699707387,0.3547131493579627,0.6472503662109403,0.1317386872614179,1.1627620451604628,0.3894945267361791,0.9050062056857016,-0.8649997711181712,100.0,31.39815703368683,0.25775583947476144,2,-0.4324998855590856,-0.8924999237060582,-2.433750152587894,-3.007499694824226,-0.48500061035156605,4,-0.03191694838631842,1.0571553133515417,26.10000038146973,1.0869642136455657,25.97500038146973,-1.5,25.78000068664551,-0.03191694838631842
7833,2004-03-01,26.81999969482422,26.81999969482422,26.399999618530273,26.5,241600.0,0.013031135349707457,1.625002980235081,0.9142838458645909,76.68071267602906,62.6329816898366,-0.7821685425919505,-0.986967901008228,-2.241155904608668,-3.4562595188331002,60.1496404613562,0.4200000762939453,0.3548651241548413,0.9214997291564941,0.2778171161306737,1.5651823421823146,0.5996584226435822,1.2433410356694061,-1.192699089050297,100.0,26.36039888738719,0.32184130651291026,3,-0.6049995422363281,-1.0299997329711914,-2.47499942779541,-3.089999198913574,-0.8449993133544886,0,-0.03504849160154988,1.228576411027708,26.47500038146973,1.0571553133515417,26.10000038146973,1.0869642136455657,25.97500038146973,-0.03504849160154988
7834,2004-03-02,26.729999542236328,26.875,26.625,26.79999923706055,486000.0,-0.003355710425502312,1.2727146622277707,-0.21874925494124087,70.48058255817189,62.61662127642853,-0.6167157263708845,-0.8532944957184654,-2.0778395239293417,-3.3271450811173544,59.20553430478819,0.25,0.36425483150166116,0.7759996414184585,0.04758685628304704,1.5044124265538699,0.41179324885075275,1.1402060339861642,-1.054990972900395,88.25907804835856,16.717250572337008,0.3642063925677066,3,-0.4874992370605469,-0.9124994277954102,-2.271249294281006,-2.8974990844726562,-0.879999160766598,1,-0.03161239535448912,1.625002980235081,26.81999969482422,1.228576411027708,26.47500038146973,1.0571553133515417,26.10000038146973,-0.03161239535448912
7835,2004-03-03,26.46999931335449,26.774999618530273,26.399999618530273,26.729999542236328,211600.0,-0.009726907345097846,1.1428548073307503,3.7143051771115787,63.24432632196515,62.03158918284869,-0.34607933057381146,-0.5655859078497194,-1.7521578927569017,-3.0272293190148396,57.81962375495664,0.375,0.35951134821858943,0.4799994468688915,-0.2765855558344761,1.236584449572259,0.10170694551720771,0.8582919482205753,-0.7229912581787126,57.36838301135923,-11.836882128036265,0.37829250135168346,3,-0.22749900817870738,-0.6024990081787074,-2.0112490653991664,-2.6374988555908168,-0.7449989318847585,2,-0.02077821123263346,1.2727146622277707,26.729999542236328,1.625002980235081,26.81999969482422,1.228576411027708,26.47500038146973,-0.02077821123263346
7836,2004-03-04,26.45000076293945,26.5,26.29999923706055,26.364999771118164,350000.0,-0.0007555176023351651,1.1621766519232963,-0.3269266038220117,62.65308426203083,62.45034541837406,-0.3179757591689203,-0.4957922901471967,-1.6660008899021008,-2.967744818508052,56.92004980208012,0.20000076293944957,0.3465233871790616,0.4122509002685497,-0.3332584148687303,1.1577602154058297,0.03949624269991148,0.785005557837188,-0.6353131910742214,46.20269056563641,-19.934847391451875,0.37275465756863935,3,-0.20750045776366832,-0.5825004577636683,-1.9912505149841273,-2.6175003051757777,-1.3800010681152308,3,-0.01209835890141897,1.1428548073307503,26.46999931335449,1.2727146622277707,26.729999542236328,1.625002980235081,26.81999969482422,-0.01209835890141897
7837,2004-03-05,26.63500022888184,26.63999938964844,26.459999084472656,26.4950008392334,169600.0,0.0069943085295332,1.4000406907249916,1.647032424548523,67.31899772685696,64.13521812629247,-0.4219317416216022,-0.6291716056006607,-1.7874533102117702,-3.1105043316456182,56.24995266797137,0.18999862670899148,0.3139126165931536,0.5440003395080595,-0.21288818507754215,1.3008888640936611,0.1655560772152569,0.9224446018008621,-0.7566939113285258,58.26096475224439,-7.992321745598673,0.3784442622928013,3,-0.37750053405762074,-0.6149997711181676,-2.058750152587894,-2.8024997711181676,-1.960000991821289,4,-0.02384081935142135,1.1621766519232963,26.45000076293945,1.1428548073307503,26.46999931335449,1.2727146622277707,26.729999542236328,-0.02384081935142135
7838,2004-03-08,26.61000061035156,26.7450008392334,26.584999084472656,26.60000038146973,130200.0,-0.0009386002746556432,-6.999523196490726,0.0714305177111191,65.53109935188316,65.78681999976732,-0.2876593741800626,-0.5737307989661531,-1.6993376502884239,-3.04250227810369,55.26249114699194,0.1600017547607422,0.2887418222394693,0.48100070953368856,-0.3008435476395199,1.262844966706897,0.09007858094708254,0.8719228381202946,-0.6718926718514453,53.913210776670425,-11.099832845728585,0.39092212858660425,3,-0.3525009155273402,-0.5650005340576136,-2.0200009346008265,-2.7750005722045863,-2.16500091552734,0,-0.023299542465707757,1.4000406907249916,26.63500022888184,1.1621766519232963,26.45000076293945,1.1428548073307503,26.46999931335449,-0.023299542465707757
7839,2004-03-09,26.44499969482422,26.6299991607666,26.434999465942386,26.61000061035156,188000.0,-0.006200710700591028,-1.1080891601542788,-16.49971390426466,55.91397320194354,65.22627251882771,-0.020571605329926967,-0.35651972181311464,-1.4724814755546305,-2.8365386987904273,54.738342877413956,0.1949996948242152,0.30888709974603046,0.27124977111816406,-0.47258735196523816,1.0150868942015663,-0.10066879042353705,0.6431683326598652,-0.450678232634111,30.526387645208825,-29.671918347480958,0.3719185615417017,3,-0.04500007629394531,-0.36749935150146484,-1.7424993515014648,-2.5799989700317383,-2.0149993896484375,1,-0.017772710106949918,-6.999523196490726,26.61000061035156,1.4000406907249916,26.63500022888184,1.1621766519232963,26.45000076293945,-0.017772710106949918
7840,2004-03-10,25.93000030517578,26.38500022888184,25.90500068664551,26.38500022888184,650000.0,-0.019474357935017617,1.1098884515260559,2.7575599944514613,45.48673868908042,63.4103130755493,0.5446488876788855,0.17493062910031654,-0.9000134565632045,-2.2803612417854744,53.292260817854185,0.5399990081787074,0.35008012399152477,-0.2484996795654304,-0.9843994719172358,0.48740011278637496,-0.6164495757413313,0.1194502166104705,0.9449996948242188,2.976144522504029,-50.905725350279155,0.3679498961759025,3,0.46000003814697266,0.18999958038330078,-1.0862503051757848,-1.9525003433227575,-1.2900009155273402,2,-0.0030852264853264977,-1.1080891601542788,26.44499969482422,-6.999523196490726,26.61000061035156,1.4000406907249916,26.63500022888184,-0.0030852264853264977
7841,2004-03-11,25.70000076293945,25.92499923706055,25.70000076293945,25.875,2585600.0,-0.008870016950613846,-1.5714223433242276,0.38461377231703553,47.50465026745203,61.64601833949033,0.7956082273034539,0.416436230230957,-0.6188686969821227,-2.0101030204376613,51.46732859432813,0.22999954223633168,0.3899754498876362,-0.47224922180176065,-1.222768193303164,0.2782697496996427,-0.8475087075524605,-0.09698973605106076,1.1555992507934612,0.0,-54.5849700181678,0.37525948575070106,3,0.587499618530277,0.41999912261963246,-0.7812504768371547,-1.7075004577636683,-1.2250003814697195,3,0.0009727477738572521,1.1098884515260559,25.93000030517578,-1.1080891601542788,26.44499969482422,-6.999523196490726,26.61000061035156,0.0009727477738572521
7842,2004-03-12,25.7450008392334,25.795000076293945,25.5,25.67499923706055,753400.0,0.001750975679301936,2.4705875753121878,-0.4000108991825329,50.47441255796251,58.73420721526072,0.7109298795641052,0.38445282914695866,-0.6183996920709447,-2.0149723755642306,49.3508980029534,0.2950000762939453,0.3912249192833528,-0.4229991912841804,-1.1825862587598337,0.3365878761914729,-0.8027927250220088,-0.04320565754635197,1.0643752044677726,19.6787690026182,-37.91467445370117,0.3797935337378273,3,0.44249916076660156,0.3749990463256836,-0.7925009727478027,-1.7075004577636719,-1.195001602172848,4,-0.0262187268364944,-1.5714223433242276,25.70000076293945,1.1098884515260559,25.93000030517578,-1.1080891601542788,26.44499969482422,-0.0262187268364944
7843,2004-03-15,25.72500038146973,25.895000457763672,25.67499923706055,25.76000022888184,313800.0,-0.0007768676291199927,-2.2592257699914704,-0.49998637639303917,48.94026281011904,56.34083835436596,0.6249950263725879,0.4242351026277831,-0.5449715416675751,-1.954629936110365,47.0888421795164,0.22000122070312145,0.38028052716775207,-0.44174966812133576,-1.2043094641007457,0.32081012785807417,-0.823029566111039,-0.06046977013163257,1.0058130996093695,19.911552971162195,-39.757404869549894,0.3812798979897042,3,0.4124994277954066,0.3999996185302699,-0.7725005149841344,-1.6625003814697301,-1.2200012207031286,0,-0.04081637041162178,2.4705875753121878,25.7450008392334,-1.5714223433242276,25.70000076293945,1.1098884515260559,25.93000030517578,-0.04081637041162178
7844,2004-03-16,25.854999542236328,25.875,25.774999618530273,25.78000068664551,172400.0,0.005053417253211734,-1.3529226971838888,-2.1428337874658387,47.628438980223045,54.605739760839064,0.3998755622963408,0.31179715509219363,-0.619414455534006,-2.0443191345241125,44.70454204856884,0.14999961853026988,0.33674380450825936,-0.3127505302429192,-1.0735288749833067,0.4480278144974683,-0.693139702613113,0.06763864212727455,0.8019651299780257,40.11293225142496,-18.786916844391165,0.3803891723701944,3,0.2675008773803711,0.2700004577636719,-0.8249998092651367,-1.739999771118164,-0.754999160766598,1,-0.05453490127156091,-2.2592257699914704,25.72500038146973,2.4705875753121878,25.7450008392334,-1.5714223433242276,25.70000076293945,-0.05453490127156091
7845,2004-03-17,26.03499984741211,26.04999923706055,25.85000038146973,25.854999542236328,419600.0,0.006961914846748796,-1.1052663280262598,2.4000406907251715,48.7427349121917,53.060145388634716,0.16950698435228517,0.1277122760691114,-0.7423944790854833,-2.184309945759356,41.88616565114652,0.1999988555908203,0.22573747455730242,-0.12600021362304759,-0.8890865829253976,0.6370861556793024,-0.5075433982742226,0.2555429710281274,0.552546944469384,97.27283446271585,39.97932752857266,0.38154318465117487,3,0.08750057220458984,0.13749980926513672,-1.005000114440918,-1.8500003814697266,-0.850000381469723,2,-0.06164776461083277,-1.3529226971838888,25.854999542236328,-2.2592257699914704,25.72500038146973,2.4705875753121878,25.7450008392334,-0.06164776461083277
7846,2004-03-18,25.86000061035156,26.0,25.65500068664551,26.0,202200.0,-0.006721691495532922,3.9285831062669794,-0.777773068282985,37.106903652757985,49.703246047068156,0.2816298034938072,0.2920906505572525,-0.512361215947351,-1.9718287137468202,38.703058802861776,0.379999160766598,0.13220056992289386,-0.2847495079040563,-1.0594375358958494,0.48993852008773686,-0.6720935218999529,0.10259450609184029,0.6622933740170431,65.45474722393584,13.003037502436356,0.3873440139958965,3,0.26249980926514027,0.32749938964844105,-0.7537508010864222,-1.6025009155273402,-0.4500007629394496,3,-0.04717715359274821,-1.1052663280262598,26.03499984741211,-1.3529226971838888,25.854999542236328,-2.2592257699914704,25.72500038146973,-0.04717715359274821
7847,2004-03-19,25.92499923706055,25.989999771118164,25.79999923706055,25.934999465942386,290800.0,0.0025134812519289618,2.1666534212828115,0.07143051771116984,28.741038614600967,45.61546152070346,0.11770398622169864,0.24683571859069176,-0.5270446158241171,-1.9989860296717943,36.46953724614761,0.19000053405761363,0.06861401993820948,-0.22425088882446076,-0.9923808207985161,0.5438790431495946,-0.6083158548114866,0.15981407716256513,0.5359571082459347,68.35431424529077,21.01176887430549,0.38406496598702744,3,0.14000034332275035,0.2625007629394496,-0.7599992752075231,-1.587499618530277,-0.524999618530277,4,-0.05593052645178109,3.9285831062669794,25.86000061035156,-1.1052663280262598,26.03499984741211,-1.3529226971838888,25.854999542236328,-0.05593052645178109
7848,2004-03-22,25.649999618530273,25.92499923706055,25.57500076293945,25.92499923706055,438800.0,-0.010607507295011143,1.5454469791023517,27.499332443258034,26.41916614540719,42.33826073664386,0.27067063724988927,0.5442249448939762,-0.20485499735455193,-1.6902341289054732,35.12186456862408,0.34999847412110086,-0.0042656069632265314,-0.4957505226135268,-1.2727029867891595,0.2812019415621059,-0.8842267547013414,-0.10727429052571225,0.7532993460578226,15.789283477088162,-25.28796442134987,0.3884762320878162,3,0.29250049591064453,0.5375003814697266,-0.43249940872192383,-1.302499771118164,-0.2700004577636719,0,-0.042885005763316,2.1666534212828115,25.92499923706055,3.9285831062669794,25.86000061035156,-1.1052663280262598,26.03499984741211,-0.042885005763316
7849,2004-03-23,25.61000061035156,25.72500038146973,25.520000457763672,25.55500030517578,199600.0,-0.0015594155467284487,-2.279998779296932,-0.20000138716455076,29.227023983827394,40.53162576939353,0.2008952799235253,0.6016835909255072,-0.12070401663115504,-1.617250968988916,33.75352145676595,0.20499992370605824,-0.1163191472115841,-0.5272495269775419,-1.324504260095754,0.27000520614067014,-0.9258768935366462,-0.12862216041843766,0.73910041636125,16.98119997696703,-21.125072187386085,0.3986273665591057,3,0.1649990081787145,0.577499389648441,-0.31000041961669567,-1.225000381469723,-0.6050014495849574,1,-0.04314726369582034,1.5454469791023517,25.649999618530273,2.1666534212828115,25.92499923706055,3.9285831062669794,25.86000061035156,-0.04314726369582034
7850,2004-03-24,25.42499923706055,25.54999923706055,25.35000038146973,25.54999923706055,285200.0,-0.007223794177350862,2.199981689453125,-2.2727146622279175,27.06928421839595,38.26102954172064,0.3427754391035265,0.7835400710063567,0.10608159279289353,-1.3996870060139663,32.17945608496008,0.26000022888182883,-0.2342698273571422,-0.6847508430480929,-1.5413073602163792,0.17180567412019343,-1.113029101632236,-0.2564725844639497,0.8731557280494897,11.538292247063477,-24.4886478655002,0.4282782585841438,3,0.27500057220458984,0.6875009536743129,-0.10249900817871449,-1.0399990081787145,-0.5450000762939489,2,-0.012782649571020932,-2.279998779296932,25.61000061035156,1.5454469791023517,25.649999618530273,2.1666534212828115,25.92499923706055,-0.012782649571020932
7851,2004-03-25,25.65500068664551,25.68000030517578,25.415000915527344,25.415000915527344,242800.0,0.009046271641562242,-1.2083303530982523,-1.919998168945341,28.50877046218106,35.82040264218937,0.11814349433225146,0.5465109018893237,-0.07650600119834294,-1.5998487966719495,30.180745693945436,0.2649993896484375,-0.3126079077492925,-0.4324994087219203,-1.3129088573133814,0.4479100398695408,-0.8727041330176526,0.007705315573812044,0.5673019117733027,47.65634313234655,13.845279363457024,0.44020472429573065,3,0.044999122619628906,0.4574995040893519,-0.20125055313110707,-1.1500005722045934,-0.6050014495849609,3,-0.018320062682663618,2.199981689453125,25.42499923706055,-2.279998779296932,25.61000061035156,1.5454469791023517,25.649999618530273,-0.018320062682663618
7852,2004-03-26,25.6299991607666,25.7450008392334,25.614999771118164,25.68000030517578,201200.0,-0.0009745283652213832,-2.2500298023508094,-0.2083383003917985,28.508746612993406,33.55023417584207,0.13982007906563965,0.5322499220660113,-0.015815175651468394,-1.5470056251405282,27.398253045204356,0.13000106811523438,-0.32505721640795926,-0.41525087356567525,-1.2984595056310333,0.4679577584996828,-0.856855189598356,0.02635344246700555,0.5225192602962849,48.69553679531558,16.707357317553825,0.44160431603267924,3,0.07000064849853871,0.4825010299682617,-0.1687488555908203,-1.1199989318847656,-0.5499992370605504,4,-0.008583664477494701,-1.2083303530982523,25.65500068664551,2.199981689453125,25.42499923706055,-2.279998779296932,25.61000061035156,-0.008583664477494701
7853,2004-03-29,25.8799991607666,25.8799991607666,25.60000038146973,25.7549991607666,233200.0,0.00975419462294358,3.479980468749943,-2.4999427808506582,38.05495584064087,32.48651382699961,-0.0959738367753431,0.2194689463692754,-0.22261650199665795,-1.7705411769265709,23.952281368654184,0.27999877929687145,-0.3222392459151955,-0.11825084686279297,-0.9245632887748698,0.6880615950492839,-0.5214070678188314,0.28490537409324546,0.20831781712883313,100.0,65.02505384707786,0.4031562209560389,3,-0.1799993515014613,0.23250102996826172,-0.4187488555908203,-1.3699989318847656,-0.6999988555908203,0,-0.018547123562662082,-2.2500298023508094,25.6299991607666,-1.2083303530982523,25.65500068664551,2.199981689453125,25.42499923706055,-0.018547123562662082
7854,2004-03-30,25.88500022888184,25.899999618530273,25.78000068664551,25.8799991607666,197000.0,0.00019324065986903172,5.85711171662105,0.04000854492190342,48.78706088601683,32.49143893520241,-0.10758554402121945,0.1559103997739193,-0.1820194116288647,-1.748780043555552,20.275518082430256,0.11999893188476207,-0.332136631338102,-0.07099981307982972,-0.8007915310847871,0.6587919049251276,-0.4358956720823066,0.2938960459226472,0.14425142129953983,97.27283446271711,55.84399715615103,0.36489585900247845,3,-0.2100000381469762,0.2274999618530238,-0.3362503051757848,-1.3750000000000036,-1.2299995422363281,1,-0.019509409451415438,3.479980468749943,25.8799991607666,-2.2500298023508094,25.6299991607666,-1.2083303530982523,25.65500068664551,-0.019509409451415438
7855,2004-03-31,25.920000076293945,25.92499923706055,25.815000534057614,25.915000915527344,177000.0,0.0013521285340014622,13.668955869255093,0.999618611746048,56.626478337253424,34.66028056681301,-0.17948877031702182,0.0817865409876859,-0.17845606939857817,-1.7548659286142723,17.466143067643987,0.10999870300293679,-0.33439831943166354,-0.008500003814695845,-0.6970234520143208,0.6800234443849291,-0.3527617279145083,0.33576172028511664,0.05491147239050065,99.01976917265607,50.18791896407431,0.3442617240998133,3,-0.25,0.19250011444091797,-0.33374977111816406,-1.4099998474121094,-2.0249996185302734,2,-0.03530096114329062,5.85711171662105,25.88500022888184,3.479980468749943,25.8799991607666,-2.2500298023508094,25.6299991607666,-0.03530096114329062
7856,2004-04-01,26.1299991607666,26.17499923706055,25.95000076293945,25.95000076293945,380000.0,0.008101816506733694,-1.5000052982377863,36.00572300648678,60.54789481055068,38.19437569969631,-0.387958902443291,-0.16170623071783652,-0.3502028580850549,-1.9284486952745503,15.193414061029415,0.2549991607666051,-0.3368744082779891,0.21749916076660014,-0.43386789154345706,0.8688662130766573,-0.10818436538842846,0.5431826869216287,-0.7799987792968714,92.17388419882843,38.01628435827789,0.3256835261550284,4,-0.3674993515014613,-0.01749897003173828,-0.5087490081787109,-1.6199989318847656,-2.869998931884762,3,-0.04783773594133278,13.668955869255093,25.920000076293945,5.85711171662105,25.88500022888184,3.479980468749943,25.8799991607666,-0.04783773594133278
7857,2004-04-02,26.0,26.17499923706055,25.95000076293945,26.149999618530273,344600.0,-0.004975092420278049,1.2499976158005577,-0.833338631571123,57.105935256585155,41.604016712049415,-0.2751355032201843,-0.0861350817073756,-0.19589086639548015,-1.7584276626420419,12.564221791586567,0.22499847412110086,-0.36032866971988753,0.11925001144409109,-0.439096010245418,0.6775960331336002,-0.15992299940066346,0.39842302228884563,-0.633499641418453,69.56528950292676,10.61826538309478,0.27917301084475427,4,-0.23750019073485973,0.11250019073486328,-0.3724994659423828,-1.484999656677246,-2.6900005340576136,4,-0.036538490882286556,-1.5000052982377863,26.1299991607666,13.668955869255093,25.920000076293945,5.85711171662105,25.88500022888184,-0.036538490882286556
7858,2004-04-05,25.989999771118164,26.0,25.88500022888184,25.959999084472656,192200.0,-0.0003846241877629719,3.599885561701174,-0.2000050862759559,53.71901347544037,44.325348877784194,-0.23672890133874702,-0.1317186233548,-0.16586724553522814,-1.7106121441488185,9.541229947012688,0.11499977111816051,-0.3375688435944255,0.1402498245239272,-0.3050112634650688,0.5855109125129232,-0.0823807194705708,0.3628803685184252,-0.6073294349670384,53.16452028798566,-7.827606611580393,0.2226305439944972,4,-0.2274999618530238,0.12250041961669922,-0.17749929428100586,-1.3125,-2.7350006103515625,0,-0.03501346115529269,1.2499976158005577,26.0,-1.5000052982377863,26.1299991607666,13.668955869255093,25.920000076293945,-0.03501346115529269
7859,2004-04-06,25.97500038146973,26.04999923706055,25.895000457763672,25.9950008392334,285200.0,-0.0005771215767805815,1.384646986325413,-0.6666666666665483,48.18183394503378,46.67118773629951,-0.18384243624570829,-0.16204386306429086,-0.1191614719272458,-1.6590974982823923,7.062234192597688,0.15499877929687855,-0.30191389127658397,0.14875040054321786,-0.20429447932555433,0.5017952804119901,-0.02777203939117001,0.32527284047760574,-0.5764834673004167,44.444562182439654,-11.46431420742654,0.17652243993438624,4,-0.1800003051757848,0.13749980926513317,0.02749967575072887,-1.0875005722045934,-2.7550010681152415,1,-0.030606354749511122,3.599885561701174,25.989999771118164,1.2499976158005577,26.0,-1.5000052982377863,26.1299991607666,-0.030606354749511122
7860,2004-04-07,25.85000038146973,25.98500061035156,25.78499984741211,25.899999618530273,172800.0,-0.0048123194673433956,-1.2222269317169951,2.499904634751363,49.687492921950344,49.024379120718315,0.008698651932036228,-0.04568695038683401,0.03610134488448935,-1.498257720701968,6.2264037986426155,0.20000076293944957,-0.23496774928458208,0.027750396728517757,-0.32214378774561325,0.37764458120264877,-0.14719669550854775,0.20269748896558326,-0.4359538208425917,16.666829688173223,-36.46338987350967,0.17494709223706487,4,0.037499427795410156,0.21249961853026988,0.1799998283386195,-0.9350004196167028,-2.7800006866455114,2,-0.046228227357429374,1.384646986325413,25.97500038146973,3.599885561701174,25.989999771118164,1.2499976158005577,26.0,-0.046228227357429374
7861,2004-04-08,25.72500038146973,25.97500038146973,25.65999984741211,25.97500038146973,175400.0,-0.004835589870613832,1.520004272460966,5.000076295109839,43.9759444525513,50.74295665844697,0.16167408005253847,0.08567456784583527,0.17973593044681735,-1.3440879905774636,5.800697709079635,0.31500053405762074,-0.1781095961334458,-0.0984995841979952,-0.44672956888623716,0.24973040049024675,-0.2726145765421144,0.075615408146124,-0.2957347673139239,12.621477882137427,-36.98917232089685,0.1741149923441204,4,0.16249942779541016,0.3225002288818324,0.32999992370605113,-0.8100004196167028,-2.5699996948242188,3,-0.07113702221844265,-1.2222269317169951,25.85000038146973,1.384646986325413,25.97500038146973,3.599885561701174,25.989999771118164,-0.07113702221844265
7862,2004-04-12,25.06999969482422,25.70000076293945,24.79999923706055,25.684999465942386,665600.0,-0.025461639530910296,1.790692172802204,2.4599990844726705,35.78433526654693,50.490665483547644,0.8145429941685407,0.7246670686687153,0.8408249557396985,-0.6618335130219926,6.661196495413316,0.9250011444091797,-0.1094228736816163,-0.7197502136230476,-1.2042084131524362,-0.23529201409365896,-0.9619793133877401,-0.47752111385835505,1.1049995422363317,21.600036621093466,-30.95497244310375,0.24222909976469406,4,0.4174995422363317,0.7025003433227539,0.9850006103515625,-0.1549997329711914,-1.75,0,-0.0721978256073158,1.520004272460966,25.72500038146973,-1.2222269317169951,25.85000038146973,1.384646986325413,25.97500038146973,-0.0721978256073158
7863,2004-04-13,24.67499923706055,24.98500061035156,24.295000076293945,24.98500061035156,712400.0,-0.015755901977343,3.4515966283148516,0.504067461240476,30.48017316624096,48.45656684801699,1.1405832378950294,1.0930099417352146,1.2377717272642563,-0.23497313598914005,7.6211381399591165,0.7749996185302734,-0.0684039871094626,-1.0622506141662562,-1.7578268972633033,-0.3666743310692091,-1.4100387557147798,-0.7144624726177327,1.4725000000000001,21.652384186931283,-33.94003285901725,0.3477881415485244,4,0.5600004196166957,0.8450012207031214,1.4637508392333949,0.34750080108642223,-1.414999008178711,1,-0.055319141370752556,1.790692172802204,25.06999969482422,1.520004272460966,25.72500038146973,-1.2222269317169951,25.85000038146973,-0.055319141370752556
7864,2004-04-14,24.44499969482422,24.7450008392334,24.420000076293945,24.67499923706055,258200.0,-0.009321157015108827,-1.3214441416893732,0.7419307204824009,29.918062260799914,45.48896506174438,1.2793778650246317,1.2774554713054087,1.460153939303936,0.028267403808932556,8.632956223791787,0.3250007629394531,-0.0313605263326906,-1.221750164031981,-2.1226053992201663,-0.32089492884379567,-1.6721777816260754,-0.7713225464378866,1.6283995758056662,8.875714267979031,-50.12923816776305,0.45042761759409294,4,0.7899999618530273,1.0174999237060547,1.7062501907348633,0.5775003433227539,-0.9400005340576172,2,-0.048680734257058655,3.4515966283148516,24.67499923706055,1.790692172802204,25.06999969482422,1.520004272460966,25.72500038146973,-0.048680734257058655
7865,2004-04-15,24.43000030517578,24.625,24.364999771118164,24.395000457763672,326000.0,-0.0006135974569725366,-4.47361869579184,-0.1521735524853608,22.47190625961707,41.258299667196205,1.1854573419003316,1.2290617454919506,1.463013749002318,0.07356462800107266,9.285912689436266,0.26000022888183594,-0.04171889235166759,-1.1564995765686028,-2.1947122069621905,-0.11828694617501512,-1.6756058917653966,-0.637393261371809,1.5722629976806672,8.03572644992528,-50.23996262498169,0.5191063151967938,4,0.8049993515014648,0.9099998474121094,1.8087496757507324,0.7049999237060547,-0.9400005340576172,3,-0.049529307274095324,-1.3214441416893732,24.44499969482422,3.4515966283148516,24.67499923706055,1.790692172802204,25.06999969482422,-0.049529307274095324
7866,2004-04-16,24.63999938964844,24.665000915527344,24.3799991607666,24.399999618530273,194400.0,0.008595950955766929,-1.035721827507987,6.857166212534161,29.46056810546311,38.186592205960416,0.8290592810945796,0.9728557138612892,1.251285643272773,-0.10253218196224623,10.498638390729683,0.2850017547607422,-0.08478838048034021,-0.8855004310607875,-1.9968387752140302,0.22583791309245527,-1.441169603137407,-0.3298312589841679,1.293973384145506,24.555099270321033,-33.489392622452584,0.5556691720766206,4,0.532500267028805,0.595000267028805,1.615000724792477,0.5400009155273402,-0.8400001525878906,4,-0.06371752166048339,-4.47361869579184,24.43000030517578,-1.3214441416893732,24.44499969482422,3.4515966283148516,24.67499923706055,-0.06371752166048339
7867,2004-04-19,24.47500038146973,24.649999618530273,24.46500015258789,24.649999618530273,189000.0,-0.006696388484815796,1.1142888283378747,-0.7291641831374069,19.784932828425482,34.41613880073654,0.843713527834538,1.0789741996704585,1.4101848714418885,0.09543447184569587,11.776901295844015,0.1849994659423828,-0.15781561520368115,-0.9779994964599581,-2.1661356574720614,0.2101366645521452,-1.5720675769660097,-0.38393141595390645,1.3934134844242152,26.086980558881006,-25.549520294887774,0.594068080506051,4,0.697499275207516,0.759999275207516,1.7287497520446742,0.7049999237060511,-0.39000129699707387,0,-0.053932570960187,-1.035721827507987,24.63999938964844,-4.47361869579184,24.43000030517578,-1.3214441416893732,24.44499969482422,-0.053932570960187
7868,2004-04-20,24.54999923706055,24.92499923706055,24.399999618530273,24.489999771118164,454400.0,0.0030643045729061846,-3.375000993411723,-0.34285558583108994,22.12935435907768,31.52141884674142,0.6067787775925986,0.9669149251343079,1.3208053248022509,0.04866541527490398,12.82024514616582,0.524999618530277,-0.2646685760530296,-0.8480006217956522,-2.0979708967178787,0.4019696531265744,-1.4729857592567654,-0.22301548433453888,1.2554780772493963,33.035650423534406,-12.29824304666461,0.6249851374611128,4,0.5900011062622035,0.6850004196166957,1.6037507057189906,0.662500381469723,-0.399999618530277,1,-0.0501018159047244,1.1142888283378747,24.47500038146973,-1.035721827507987,24.63999938964844,-4.47361869579184,24.43000030517578,-0.0501018159047244
7869,2004-04-21,24.5049991607666,24.67499923706055,24.46999931335449,24.67499923706055,479200.0,-0.0018329970546808738,1.4117627259365466,-2.833359824522255,20.58203995527049,28.287479628221437,0.47084493310112663,0.9748684879331435,1.360276719755344,0.12176053669393383,13.77052625898975,0.2049999237060618,-0.36717122857100293,-0.8377506256103509,-2.144653476014444,0.4691522247937421,-1.4912020508123973,-0.1842992004083044,1.2400590640227058,24.9999148504261,-12.983625886192371,0.6534514252020458,4,0.6300010681152344,0.7300004959106445,1.6262507438659668,0.7075004577636719,-0.20499992370605113,2,-0.05080591612008911,-3.375000993411723,24.54999923706055,1.1142888283378747,24.47500038146973,-1.035721827507987,24.63999938964844,-0.05080591612008911
7870,2004-04-22,25.10000038146973,25.15500068664551,24.604999542236328,24.70000076293945,775200.0,0.024280809674776416,1.1568662650016481,-2.3529378765609326,31.541221333340758,26.90584372608693,-0.270139953013782,0.3734159974823008,0.7573589918539305,-0.4428375551866921,13.79428211201828,0.6500015258789098,-0.45616282532405705,-0.22649946212768057,-1.5371728628135877,1.0841739385582265,-0.8818361624706341,0.428837238215273,0.5870555173797634,92.90320040164994,59.22253800690629,0.6553367003429531,4,-0.1024999618530309,0.13499927520751598,1.0237498283386195,0.11249923706054332,-0.7950000762939489,3,-0.06354586440088861,1.4117627259365466,24.5049991607666,-3.375000993411723,24.54999923706055,1.1142888283378747,24.47500038146973,-0.06354586440088861
7871,2004-04-23,25.184999465942386,25.239999771118164,25.0,25.10000038146973,452000.0,0.003386417656607188,1.4615399663524509,0.21249791383543956,35.15480113871281,26.835895489660913,-0.4914777193998212,0.2649861861006251,0.6655902008424412,-0.49902565295599643,14.142780848729863,0.23999977111816406,-0.539452942512554,-0.1180003166198702,-1.4207037502637974,1.184703117024057,-0.7693520334418338,0.5333514002020934,0.44637420000488603,93.45234581132735,61.65423263891781,0.6513517168219641,4,-0.4174995422363317,0.05000019073485973,0.9625005722045863,0.027500152587887072,-0.8349990844726562,4,-0.06730195476542955,1.1568662650016481,25.10000038146973,1.4117627259365466,24.5049991607666,-3.375000993411723,24.54999923706055,-0.06730195476542955
7872,2004-04-26,25.40999984741211,25.479999542236328,25.28499984741211,25.309999465942386,396600.0,0.0089339045559238,-1.6000025431379779,1.1764877479579512,40.20269464801332,27.91617565430229,-0.7411131165272025,0.02388345172039763,0.4361338976904747,-0.693773861795016,14.742420547030582,0.29500007629394176,-0.6201042273679604,0.11800003051757812,-1.1767685980123055,1.4127686590474617,-0.5293842837473655,0.7653843447825217,0.1679188749490308,93.51854631766894,61.76188649035217,0.6473843142649425,4,-0.4875001907348633,-0.17500019073486328,0.7450003623962402,-0.19750022888183594,-1.0550003051757812,0,-0.06336090594331623,1.4615399663524509,25.184999465942386,1.1568662650016481,25.10000038146973,1.4117627259365466,24.5049991607666,-0.06336090594331623
7873,2004-04-27,25.399999618530273,25.56999969482422,25.334999084472656,25.40999984741211,298800.0,-0.0003935548580041859,-2.3571204751978856,-0.10000190734136044,40.270708139962665,29.066469640875926,-0.6900193568728596,-0.004132348787337037,0.4440491611327566,-0.6535918353776538,15.628308360237215,0.2350006103515625,-0.6879991490410653,0.1319997787475593,-1.1343603851620472,1.3983599426571658,-0.5011803032072422,0.7651798607023608,-1.1049995422363281,84.54545296913396,52.14677868550483,0.6331800819548028,4,-0.43249988555908203,-0.16499996185302734,0.726250171661377,-0.1399993896484375,-1.1599998474121094,1,-0.051771675346730106,-1.6000025431379779,25.40999984741211,1.4615399663524509,25.184999465942386,1.1568662650016481,25.10000038146973,-0.051771675346730106
7874,2004-04-28,25.3799991607666,25.440000534057614,25.22500038146973,25.274999618530273,737800.0,-0.000787419608820783,-1.09758276112321,-10.49971390425329,41.754360134384456,31.208964515850084,-0.5849557985379228,-0.025197005106214476,0.45894906514075373,-0.6019420995153659,16.39395657859104,0.21500015258788352,-0.687978904831759,0.13724937438964702,-1.097043636230648,1.371542385009942,-0.4798971309204987,0.7543958796997927,-1.059499092102051,80.31082859955173,44.0251838180293,0.6171465053101475,4,-0.4049997329711914,-0.14499950408935547,0.6850008964538574,-0.04749870300292969,-0.9849987030029297,2,-0.048463340540125355,-2.3571204751978856,25.399999618530273,-1.6000025431379779,25.40999984741211,1.4615399663524509,25.184999465942386,-0.048463340540125355
7875,2004-04-29,25.0049991607666,25.3799991607666,25.0049991607666,25.3799991607666,267200.0,-0.014775414200158488,1.0,-3.571444141689373,38.387071369329306,32.20079821183522,-0.13389522612776616,0.2927480136713818,0.8135860807099462,-0.20114390558109818,17.136986847807805,0.375,-0.6443223263609994,-0.19200057983398366,-1.387828629639131,1.0038274699711636,-0.7899146047365555,0.4059134450685882,-0.6595090995788588,0.8770462180937211,-36.81561131359632,0.5979140249025728,4,-0.01999950408935547,0.23000049591064453,0.9762506484985352,0.3750009536743164,-0.375,3,-0.028194359022903348,-1.09758276112321,25.3799991607666,-2.3571204751978856,25.399999618530273,-1.6000025431379779,25.40999984741211,-0.028194359022903348
7876,2004-04-30,24.8799991607666,25.295000076293945,24.875,25.0,579200.0,-0.004999000367739592,-5.461581348944349,0.3200022379557292,46.30348837295601,35.14730438344972,0.03210511400009963,0.33655492814404653,0.9158671955907387,-0.048974423285283564,17.300576132891067,0.4200000762939453,-0.5795668655921702,-0.25450057983398366,-1.373183912282272,0.8641827526143047,-0.8138422460581296,0.3048410863901623,-0.5100189069061294,0.7193040232724079,-37.397541849913004,0.559341666224145,4,0.10500049591064453,0.35500049591064453,1.0262508392333984,0.5450010299682617,-0.40499877929687145,4,-0.023110887258289692,1.0,25.0049991607666,-1.09758276112321,25.3799991607666,-2.3571204751978856,25.399999618530273,-0.023110887258289692
7877,2004-05-03,25.04999923706055,25.114999771118164,24.79999923706055,25.0,284800.0,0.006832800724608568,2.4999999999999605,-0.4166573948979077,57.995744452415416,39.13245883826502,-0.05336586751552019,0.09669140213831184,0.735938520403419,-0.19197769100405893,17.537743108148117,0.31500053405761363,-0.4882631349419775,-0.037000465393063564,-1.0789948542568766,1.0049939234707495,-0.5579976598249701,0.48399672903884294,-0.6560185943808037,32.467513165652036,-7.41257641216373,0.5209971944319071,5,-0.02999973297119496,0.18500041961669567,0.8562507629394496,0.3975009918212855,-0.7950000762939489,0,-0.02794406694253304,-5.461581348944349,24.8799991607666,1.0,25.0049991607666,-1.09758276112321,25.3799991607666,-0.02794406694253304
7878,2004-05-04,25.07999992370605,25.22500038146973,25.020000457763672,25.22500038146973,315000.0,0.0011976322378930426,1.8275762279339296,-2.9000534065765744,64.80188014017455,44.045774414365475,-0.00031258690228241903,-0.005248841602760734,0.6998604928110659,-0.1907807803719912,17.910545072153344,0.20499992370605824,-0.42045121811813857,0.0385002136230419,-0.9130147382513236,0.9900151654974074,-0.43725726231414086,0.5142576895602247,-0.6624988999834152,43.75001862641312,-0.04977131852811567,0.4757574759371834,5,0.007499694824222303,0.15499973297119496,0.8262500762939489,0.3675003051757848,-0.7049999237060511,1,-0.02890751131081304,2.4999999999999605,25.04999923706055,-5.461581348944349,24.8799991607666,1.0,25.0049991607666,-0.02890751131081304
7879,2004-05-05,25.18000030517578,25.29999923706055,25.05500030517578,25.149999618530273,454200.0,0.003987256051592336,-1.2272699687020776,-0.20690063402698206,66.81614694969554,47.96521059396045,0.0061521861947930745,-0.17693392603047897,0.5928851624209521,-0.2568491246065534,18.072831783842652,0.24499893188476918,-0.30539027312866196,0.1782505989074714,-0.6698700476229966,1.0263712454379395,-0.2458097243577626,0.6023109221727054,-0.7394493080311122,65.51743415535665,16.483475426169193,0.42406032326523485,5,0.0049991607666015625,0.054999351501464844,0.7262496948242188,0.2674999237060547,-0.5300006866455078,2,-0.03733123600734822,1.8275762279339296,25.07999992370605,2.4999999999999605,25.04999923706055,-5.461581348944349,24.8799991607666,-0.03733123600734822
7880,2004-05-06,24.65500068664551,24.9950008392334,24.420000076293945,24.9950008392334,347000.0,-0.020849865455416783,2.3823559110951544,-11.333079026002807,50.29472095377921,49.64742390674561,0.515612516066323,0.267672736203977,1.0983790974815584,0.29873549862025683,19.17084495188067,0.7600002288818359,-0.20537069199236413,-0.28699903488158895,-1.0473342045599559,0.47333613479677794,-0.6671666197207742,0.09316854995759627,0.9149990081787074,26.704640280207414,-24.37541888027502,0.38016758483918406,5,0.33999919891357067,0.5799989700317347,1.238749504089352,0.9199991226196254,0.2749996185302699,3,-0.010545537280097106,-1.2272699687020776,25.18000030517578,1.8275762279339296,25.07999992370605,2.4999999999999605,25.04999923706055,-0.010545537280097106
7881,2004-05-07,23.895000457763672,24.65500068664551,23.875,24.65500068664551,523600.0,-0.03082539881223756,1.0526327677376996,2.235293787656128,40.76433623991272,49.70982852806776,1.1995258938907902,0.931292307977948,1.8256104687576062,1.0836950047872023,21.101282923647716,0.7800006866455114,-0.10953868544094902,-0.9554992675781264,-1.7583485222886743,-0.1526500128675785,-1.3569238949333986,-0.5540746402228542,1.651999244689943,1.403541647147003,-50.65529167100173,0.4014246273552732,5,0.8274993896484375,1.1299991607666016,1.9962496757507324,1.7024993896484375,1.2049999237060582,4,0.030759518264170005,2.3823559110951544,24.65500068664551,-1.2272699687020776,25.18000030517578,1.8275762279339296,25.07999992370605,0.030759518264170005
7882,2004-05-10,23.26000022888184,23.895000457763672,23.26000022888184,23.895000457763672,558400.0,-0.026574606265618028,-1.000000000000011,0.835526365322396,32.56759355151668,48.85392690712932,1.6734582466722578,1.500679888012499,2.4076982386248424,1.7391775339194169,21.251814957292837,0.6350002288818324,-0.09688895109529483,-1.4999995231628382,-2.5641914731813635,-0.43580757314431295,-2.032095498172101,-0.9679035481535756,2.2201194854736315,0.0,-52.21523934632633,0.5320959750092634,5,1.090000152587887,1.4574995040893555,2.6774997711181605,2.389999389648434,1.94000053405761,0,0.05223560363852586,1.0526327677376996,23.895000457763672,2.3823559110951544,24.65500068664551,-1.2272699687020776,25.18000030517578,0.05223560363852586
7883,2004-05-11,23.309999465942386,23.42499923706055,23.28000068664551,23.36000061035156,482600.0,0.002149580248002936,-1.6363683653831185,0.07874193131744103,33.873156487968046,47.97823761308305,1.4480980640979269,1.4157618265880707,2.2931545371273856,1.7101592805911174,20.54026009430271,0.16499900817871094,-0.10766848074914037,-1.3817502975463825,-2.6283465837924354,-0.13515401130032956,-2.005048440669409,-0.758452154423356,2.036913079284666,2.4509441847810334,-51.00893055889932,0.6232981431230266,5,1.0100002288818324,1.3450002670288086,2.6275005340576136,2.35250091552734,2.0200004577636648,1,0.040540528377314144,-1.000000000000011,23.26000022888184,1.0526327677376996,23.895000457763672,2.3823559110951544,24.65500068664551,0.040540528377314144
7884,2004-05-12,23.2549991607666,23.434999465942386,23.0,23.434999465942386,343200.0,-0.00235951550561575,3.8333192048487446,3.59992370780146,20.85306971553085,46.030015207105436,1.3074611098675284,1.4514560912594376,2.284541920296874,1.785874073356613,19.904305606070054,0.43499946594238637,-0.15902714905177007,-1.3772505760192857,-2.7775567503348846,0.023055598296313207,-2.0774036631770834,-0.677097488861488,1.9666986454797382,12.781907443436861,-34.21439048123824,0.700153087157799,5,0.8950004577636719,1.2700004577636719,2.6825008392333984,2.527501106262207,2.405000686645508,2,0.048161723485371954,-1.6363683653831185,23.309999465942386,-1.000000000000011,23.26000022888184,1.0526327677376996,23.895000457763672,0.048161723485371954
7885,2004-05-13,23.21999931335449,23.3700008392334,23.149999618530273,23.309999465942386,287400.0,-0.0015050461696494155,1.0952207952625748,0.5000000000000296,18.45908356692972,42.93619245088029,1.18751056234127,1.4663376736757598,2.262592450633278,1.8385614167378002,19.145489934816368,0.220001220703125,-0.2211952320276538,-1.3517503738403356,-2.8869111828050364,0.18341043512436528,-2.1193307783226842,-0.5841699693579869,1.823962668392145,13.2930043552067,-26.677414753589154,0.7675804044823498,5,0.9300003051757848,1.2725009918212926,2.7337508201599157,2.5975008010864293,2.5200004577636754,3,0.06158485561855076,3.8333192048487446,23.2549991607666,-1.6363683653831185,23.309999465942386,-1.000000000000011,23.26000022888184,0.06158485561855076
7886,2004-05-14,23.06999969482422,23.40500068664551,23.065000534057614,23.21999931335449,457800.0,-0.006459932082943709,-3.250056625141463,1.6666596024242768,11.513166975774169,37.771461620142375,1.177598277659559,1.573352696919315,2.353370283555055,2.005236507441836,18.52747202220223,0.34000015258789773,-0.30389757241523085,-1.4232500076293952,-3.0979385999023243,0.25143858464353386,-2.26059430376586,-0.5859057114929307,1.8104453283826842,7.821190952139426,-24.327504132289356,0.8373442961364651,5,1.0799999237060547,1.4175004959106445,2.9050002098083496,2.747500419616699,2.8199996948242223,4,0.0806242147791989,1.0952207952625748,23.21999931335449,3.8333192048487446,23.2549991607666,-1.6363683653831185,23.309999465942386,0.0806242147791989
7887,2004-05-17,23.15500068664551,23.20499992370605,22.96500015258789,22.97500038146973,512400.0,0.003684481705492404,-1.399988555951738,-1.2000050862759843,13.964723560121044,32.12288866680311,0.889012408471249,1.4592043511054271,2.2029502019614213,1.9345408207723587,17.917242412993513,0.2399997711181605,-0.3521308088438957,-1.2722490310668917,-3.050789021653575,0.5062909595197915,-2.1615190263602315,-0.38297903577355186,1.5750087347048378,40.42570460402212,14.2891431478326,0.8892699952933412,5,0.9774990081787074,1.1774997711181605,2.8124995231628382,2.71249961853027,2.644998550415039,0,0.08399912058503989,-3.250056625141463,23.06999969482422,1.0952207952625748,23.21999931335449,3.8333192048487446,23.2549991607666,0.08399912058503989
7888,2004-05-18,23.31999969482422,23.3700008392334,23.125,23.125,328200.0,0.007125847691028975,-1.5128330529363434,1.0833298012122239,18.404918384791756,26.74386327070269,0.5007633220319434,1.2620374378686918,1.973906542715227,1.78423328630128,18.087858206179757,0.24500083923339844,-0.42953059624895573,-1.0457500457763658,-2.89025891442817,0.7987588228754383,-1.968004480102266,-0.1234956114504655,1.2335087996498828,75.53192784530106,53.924498045269665,0.9222544343259013,5,0.6600008010864258,0.9475002288818359,2.309999942779541,2.5174999237060547,2.630001068115231,1,0.08061754256937181,-1.399988555951738,23.15500068664551,-3.250056625141463,23.06999969482422,1.0952207952625748,23.21999931335449,0.08061754256937181
7889,2004-05-19,23.26000022888184,23.565000534057614,23.239999771118164,23.44499969482422,334400.0,-0.002572875931713514,-1.8888907726867823,-0.9487166947063475,20.37352949557912,23.41928644201379,0.29029718390344783,1.2901278770674942,1.9731629830828084,1.8584051324429716,18.051159296435618,0.3250007629394496,-0.568321547695362,-1.0434995651245096,-2.9511739307866947,0.8641748005376755,-1.997336747955604,-0.08966238229341528,1.1346574314036424,49.166648123012074,23.90684395107299,0.9538371828310929,5,0.5500001907348597,1.0074996948242152,2.1174998283386195,2.324999809265133,2.7600002288818324,2,0.08899396708749396,-1.5128330529363434,23.31999969482422,-1.399988555951738,23.15500068664551,-3.250056625141463,23.06999969482422,0.08899396708749396
7890,2004-05-20,23.5049991607666,23.645000457763672,23.35000038146973,23.364999771118164,213600.0,0.01053305801693627,-2.4706265146756263,-0.756755642159758,27.56932110804243,21.953173649583754,-0.15084777255005122,0.9692000402277543,1.6856180547050812,1.6293067935391008,19.43879975056223,0.3850002288818324,-0.7348377199399252,-0.7187505722045913,-2.6195698241906804,1.1820686797814979,-1.669160198197634,0.23165905378845153,0.7466927487491226,79.41158321085169,48.93884832109063,0.9504096259930438,5,-0.07499885559082031,0.7625007629394531,1.8437504768371582,2.080000877380371,2.2049999237060547,3,0.09168265320521818,-1.8888907726867823,23.26000022888184,-1.5128330529363434,23.31999969482422,-1.399988555951738,23.15500068664551,0.09168265320521818
7891,2004-05-21,23.489999771118164,23.60000038146973,23.30500030517578,23.5049991607666,261600.0,-0.0006381361490739312,1.8780238183847506,-0.10713896457765668,23.195866490744606,20.911870642831303,-0.2227654630658762,0.8966764482922045,1.6644346544562296,1.657885915192395,21.161453002962293,0.29500007629394887,-0.933889903938045,-0.6489999771118171,-2.5202802844237553,1.222280330200121,-1.5846401307677844,0.2866401765441502,0.6330229627047785,77.20579160542584,45.04446505683156,0.935640153655969,5,-0.1849994659423828,0.7775001525878906,1.7975001335144043,2.0950002670288086,2.610000610351566,4,0.09578544154634083,-2.4706265146756263,23.5049991607666,-1.8888907726867823,23.26000022888184,-1.5128330529363434,23.31999969482422,0.09578544154634083
7892,2004-05-24,23.79999923706055,23.79999923706055,23.4950008392334,23.4950008392334,287400.0,0.013197082544187166,-1.0000000000000233,-20.33405391658213,29.937272679983167,20.474550219721873,-0.5007722285190539,0.48472758983569975,1.319657899840184,1.3598140625941362,22.6627240484939,0.30999946594238637,-1.0564190132619409,-0.2585004806518505,-2.035719031422719,1.518718070119018,-1.1471097560372847,0.6301087947335837,0.20722123863888697,100.0,66.44166496714726,0.8886092753854341,5,-0.4174995422363317,0.46750068664550426,1.4037504196166957,1.7850008010864222,1.8000011444091797,0,0.08781513527670248,1.8780238183847506,23.489999771118164,-2.4706265146756263,23.5049991607666,-1.8888907726867823,23.26000022888184,0.08781513527670248
7893,2004-05-25,24.084999084472656,24.13500022888184,23.69499969482422,23.79999923706055,250200.0,0.011974783888577312,1.2857043774646533,0.9344306378082035,33.77774135758162,21.910624846616404,-0.7423426467830296,0.10135655341467498,1.0031202277054234,1.0921127947753675,23.690070937968933,0.44000053405762074,-1.0861676359025978,0.09224939346313477,-1.5695518711153937,1.7540506580416633,-0.7386512388261295,0.923150025752399,-1.1199989318847656,94.41328281170712,62.21670766600903,0.8309006322892635,5,-0.534998893737793,0.18250083923339844,1.1187505722045898,1.5000009536743164,2.0050010681152344,1,0.07120615394557084,-1.0000000000000233,23.79999923706055,1.8780238183847506,23.489999771118164,-2.4706265146756263,23.5049991607666,0.07120615394557084
7894,2004-05-26,24.149999618530273,24.20000076293945,23.90999984741211,24.04999923706055,311000.0,0.002698797447724388,1.8999704364909744,0.3508787193318172,41.33788043954771,24.452713388018402,-0.7454257513691296,-0.06378762613993771,0.9024960364958723,1.044724905902072,25.022768774624993,0.2900009155273402,-1.0218987957896886,0.21874990463256694,-1.3128225833819513,1.7503223926470852,-0.5470363393746922,0.9845361486398261,-1.1615994644165042,94.41328281170786,58.98060386917917,0.7657862440072596,5,-0.5674991607666016,0.11750030517578125,1.0375003814697266,1.4350004196166992,1.760000228881836,2,0.07453421005555771,1.2857043774646533,24.084999084472656,-1.0000000000000233,23.79999923706055,1.8780238183847506,23.489999771118164,0.07453421005555771
7895,2004-05-27,24.29999923706055,24.29999923706055,24.125,24.17499923706055,332600.0,0.006211164426486393,1.7999877929688068,1.2499952316466523,58.78523635436863,29.705165541195562,-0.8114491137391404,-0.28386611759281877,0.7120784512102496,0.9125108124751868,26.295808065663774,0.17499923706055043,-0.9584116525069675,0.4039995193481474,-1.0542135147066354,1.8622125534029301,-0.3251069976792458,1.1331060363755405,-1.263135058593754,100.0,57.773467297730576,0.7291065170273919,5,-0.6674995422363317,-0.03249931335449574,0.8850007057189906,1.2850008010864222,1.6700000762939382,3,0.07078194546113004,1.8999704364909744,24.149999618530273,1.2857043774646533,24.084999084472656,-1.0000000000000233,23.79999923706055,0.07078194546113004
7896,2004-05-28,24.30500030517578,24.415000915527344,24.270000457763672,24.375,253400.0,0.00020580527869329401,-1.0714441416893732,-0.55999755859375,81.1940818578402,37.17509424094214,-0.6960381751305533,-0.35221143771176244,0.6715258098665977,0.9249460343702651,27.205390907711912,0.14500045776367188,-0.843775624073583,0.4377505302429192,-0.9602047692971176,1.835705829782956,-0.2612271195270992,1.1367281800129376,-1.192348023193361,88.04341290984668,38.803506334742735,0.698977649770019,5,-0.5349998474121094,-0.03750038146972656,0.8112497329711914,1.2799997329711914,1.5450000762939489,4,0.05780698463919287,1.7999877929688068,24.29999923706055,1.8999704364909744,24.149999618530273,1.2857043774646533,24.084999084472656,0.05780698463919287
7897,2004-06-01,24.35000038146973,24.48500061035156,24.309999465942386,24.309999465942386,299600.0,0.0018514740065387336,-7.74985695212629,-0.5714441416893733,81.13778610260862,44.145412876255115,-0.6187716884090761,-0.47678769886604755,0.5886686481373289,0.8945476737250537,27.9144663247627,0.1800003051757777,-0.7092023497511875,0.5177505493164105,-0.7875001651151372,1.8230012637479582,-0.13487480789936512,1.1703759065321861,-1.1331602088037158,82.9113832365987,26.606540303917242,0.6526253572157745,6,-0.48750019073486683,-0.08250045776367543,0.6512494087219203,1.2349996566772425,1.4499988555908203,1,0.07186858203631674,-1.0714441416893732,24.30500030517578,1.7999877929688068,24.29999923706055,1.8999704364909744,24.149999618530273,0.07186858203631674
7898,2004-06-02,24.354999542236328,24.559999465942386,24.35000038146973,24.47500038146973,199000.0,0.00020530434038112944,-2.230776002465074,-2.9999523173756373,83.95069141514946,51.2095419784296,-0.5157535961332798,-0.5680091020795999,0.5539553775317394,0.9038485430138508,28.932854205433255,0.20999908447265625,-0.5288498383985356,0.5589997291564934,-0.6359530751530862,1.753952533466073,-0.03847667299829638,1.1564761313112832,-1.0113433258017608,68.46153168988216,6.376570540407613,0.5974764021547891,6,-0.4224996566772461,-0.08749961853027344,0.723750114440918,1.2300004959106445,1.5850009918212855,2,0.05111890218163739,-7.74985695212629,24.35000038146973,-1.0714441416893732,24.30500030517578,1.7999877929688068,24.29999923706055,0.05111890218163739
7899,2004-06-03,24.239999771118164,24.44499969482422,24.239999771118164,24.44499969482422,180200.0,-0.0047218137252982295,1.0,1.7083207502184983,80.00006731830818,57.03518044623691,-0.27616335427877203,-0.5555246303188994,0.6385815757166995,1.0308684067529548,30.317685919709476,0.2049999237060547,-0.35085424084092054,0.49099998474121165,-0.5370366234457471,1.5190365929281704,-0.023018319352267724,1.005018288834691,-0.7503823647426593,26.436761449586527,-40.09251079280284,0.5140183040934794,6,-0.30749988555908203,-0.037499427795410156,0.8612499237060547,1.3450002670288086,1.739999771118164,3,0.07632014847104052,-2.230776002465074,24.354999542236328,-7.74985695212629,24.35000038146973,-1.0714441416893732,24.30500030517578,0.07632014847104052
7900,2004-06-04,24.395000457763672,24.47500038146973,24.26499938964844,24.364999771118164,237400.0,0.006394417826282028,1.2105305425888848,-0.1463448673694396,88.85637256547096,64.33079223231762,-0.32591419511798136,-0.7705068981002086,0.460346260057932,0.8883523167450953,30.275319819933987,0.23500061035156605,-0.18081952554102898,0.6590006828308113,-0.3264920608326456,1.644493426494268,0.16625431099908283,1.1517470546625397,-0.7769372042401415,48.43776077056904,-24.463579512474894,0.49274637183172915,6,-0.36750030517578125,-0.22250080108642578,0.7099990844726562,1.1899995803833008,1.6049995422363281,4,0.06210286375158858,1.0,24.239999771118164,-2.230776002465074,24.354999542236328,-7.74985695212629,24.35000038146973,0.06210286375158858
7901,2004-06-07,24.6299991607666,24.63999938964844,24.48500061035156,24.5,182200.0,0.009633068194025762,1.0666556464020924,4.333206179668129,89.75746284003337,70.97748002787874,-0.42711370662742354,-0.9988284810114152,0.1969498172001174,0.6683693356587632,29.327901979954813,0.24499893188476918,-0.0075074703174635715,0.857249450683593,-0.20503441287324975,1.9195333142404358,0.32610751890517164,1.3883913824620144,-0.8989035617528067,97.49994039529751,19.644202970323832,0.5311419317784215,6,-0.46249961853027344,-0.4974994659423828,0.48000049591064453,0.9550008773803711,1.630001068115238,0,0.05440520496331924,1.2105305425888848,24.395000457763672,1.0,24.239999771118164,-2.230776002465074,24.354999542236328,0.05440520496331924
7902,2004-06-08,24.47500038146973,24.54999923706055,24.43000030517578,24.54999923706055,230600.0,-0.006293089101836902,2.2000203453626237,-0.576917998151327,81.30090798286821,76.25783187513281,-0.1858397789885764,-0.7885681111913279,0.32197025462457063,0.8314876131939819,27.461108573173366,0.1999988555908203,0.13280482671902405,0.6415006637573271,-0.43617285272690154,1.7191741802415557,0.10266390551521454,1.1803374219994396,-0.6166582517670847,58.750208616456035,-18.59810278672917,0.5388367582421139,6,-0.20000076293945668,-0.34250068664551137,0.634999275207516,1.1099996566772425,1.8050003051757812,1,0.05617977440527544,1.0666556464020924,24.6299991607666,1.2105305425888848,24.395000457763672,1.0,24.239999771118164,0.05617977440527544
7903,2004-06-09,24.2549991607666,24.44499969482422,24.23500061035156,24.42499923706055,451600.0,-0.00898881378035421,-1.0000181654692257,2.2667022710511397,74.8129749352166,79.97728681909604,0.06795847429695456,-0.5208438343799386,0.5007591313064061,1.0603275073113494,25.606646067487937,0.23999977111817117,0.2913178926549804,0.3742494583129883,-0.6895584026879753,1.4380573193139519,-0.15765447218749173,0.9061533888134683,-0.28722501467154515,4.937928566047057,-72.83671765321623,0.5319039305004812,6,0.1275005340576172,-0.12249946594238281,0.8725004196166992,1.330000877380371,2.2450008392333984,2,0.0636982119048286,2.2000203453626237,24.47500038146973,1.0666556464020924,24.6299991607666,1.2105305425888848,24.395000457763672,0.0636982119048286
7904,2004-06-10,24.375,24.375,24.23500061035156,24.29999923706055,309600.0,0.004947468290475321,2.7332790804130953,-0.44118076047074817,73.13833052134558,81.57207505987124,-0.018740388134684594,-0.5824998846951566,0.33992943499201544,0.95067139538709,23.325181638251156,0.13999938964844105,0.42218755668577046,0.4382502555847161,-0.6045711760247698,1.481071687194202,-0.0831604602200251,0.9596609713894573,-0.3131143198074682,34.5678547208201,-41.22345548781208,0.5214107158047426,6,0.0625,-0.24250030517578125,0.7862496376037598,1.2100000381469727,2.2749996185302734,3,0.06420515011518413,-1.0000181654692257,24.2549991607666,2.2000203453626237,24.47500038146973,1.0666556464020924,24.6299991607666,0.06420515011518413
7905,2004-06-14,24.649999618530273,24.75,24.399999618530273,24.649999618530273,886100.0,0.011282035632011134,2.4999904632932157,0.0,77.10280790319936,81.11748906491114,-0.26694328928386213,-0.7851284154432285,0.025326354068525347,0.6835692033793954,20.987571555622576,0.375,0.534695547599572,0.6417498588562012,-0.390188808785112,1.6736885264975143,0.1257805250355446,1.1577191926768577,-0.5071780190139137,80.58242718734273,4.764732163090898,0.5159693338206571,6,-0.1574993133544922,-0.6699991226196289,0.559999942779541,0.9350004196166992,1.649999618530277,0,0.053955372993444106,2.7332790804130953,24.375,-1.0000181654692257,24.2549991607666,2.2000203453626237,24.47500038146973,0.053955372993444106
7906,2004-06-15,24.93000030517578,25.35000038146973,24.81999969482422,24.85000038146973,426600.0,0.011359054400756241,-6.571368237490003,100.0,76.77726874986436,80.63298713682846,-0.5017262108726079,-0.9682821151907071,-0.29861063404680976,0.41141791371852676,18.87943660181815,0.7000007629394567,0.6191525778343383,0.8287505149841294,-0.18219937557891797,1.8397004055471768,0.32327556970260574,1.3342254602656531,-0.6949996948242223,62.33182399017409,-9.996244628914184,0.505474945281524,6,-0.13749980926513672,-0.7725000381469727,0.1849994659423828,0.6549997329711914,1.0900001525878906,1,0.04292016372747787,2.4999904632932157,24.649999618530273,2.7332790804130953,24.375,-1.0000181654692257,24.2549991607666,0.04292016372747787
7907,2004-06-16,25.10000038146973,25.149999618530273,24.920000076293945,25.09000015258789,256100.0,0.006819096438545058,3.1818591666522167,0.1250029802351309,75.43861829619826,79.68720123472278,-0.6192740007694475,-1.0383322923446876,-0.507286564741964,0.24378893664826506,16.539367888793414,0.22999954223632812,0.6450299356809026,0.9015006065368674,-0.10034586482046848,1.9033470778942032,0.4005773708582012,1.4024238422155335,-0.7000007629394567,77.57847073373935,7.711742465121674,0.5009232356786671,6,-0.3074998855590856,-0.9425001144409215,-0.2262506484985387,0.2749996185302699,0.6000003814697195,2,0.0462151326606548,-6.571368237490003,24.93000030517578,2.4999904632932157,24.649999618530273,2.7332790804130953,24.375,0.0462151326606548
7908,2004-06-17,25.20000076293945,25.29999923706055,25.040000915527344,25.25,243500.0,0.003984078882466768,2.4666971847103434,-4.999809269500773,75.8620884051094,79.2274257999229,-0.6557665848519427,-1.043781361576933,-0.6452758131890057,0.14444997973575013,14.723962273539193,0.2599983215332067,0.6363653375751532,0.9075009346008258,-0.10005779402411363,1.9150596632257653,0.4037215702883543,1.4112802989132973,-0.629001007080074,86.54711665278153,18.968049534745106,0.5037793643124704,6,-0.40750026702880504,-1.042500495910641,-0.6662507057189906,-0.1325006484985316,0.2099990844726598,3,0.04285713853208972,3.1818591666522167,25.10000038146973,-6.571368237490003,24.93000030517578,2.4999904632932157,24.649999618530273,0.04285713853208972
7909,2004-06-18,25.32999992370605,25.40999984741211,25.18000030517578,25.25,251100.0,0.005158696699635978,-1.090911455398247,-1.6000228885326604,75.62190471039136,77.75692937158071,-0.6871504466480864,-1.0653721263854763,-0.812052938329817,0.021543227704317047,13.502159257662994,0.22999954223632812,0.6305016371127863,0.9340001106262186,-0.05202704800634805,1.9200272692587852,0.44098653130993526,1.4270136899425019,-0.6187800552368117,92.07921726962127,27.419694869489945,0.49301357931628337,6,-0.5074996948242152,-1.1424999237060511,-0.8425002098083461,-0.26249980926513317,0.0400009155273473,4,0.04619029134693986,2.4666971847103434,25.20000076293945,3.1818591666522167,25.10000038146973,-6.571368237490003,24.93000030517578,0.04619029134693986
7910,2004-06-21,25.65999984741211,25.729999542236328,25.29999923706055,25.46999931335449,249500.0,0.013028027031189104,1.6060630581163267,2.375008940705393,79.01499086759483,76.5633213746431,-0.9150689593702488,-1.2918823812099873,-1.1717247402818138,-0.29969270055833164,12.65381460525131,0.4300003051757777,0.6321072468475002,1.15625,0.11098016077065864,2.2015198392293414,0.6336150803853293,1.6788849196146707,-0.8090239831542974,92.30772455365938,29.34180032614607,0.5226349196146712,6,-0.6774997711181641,-1.3125,-1.322500228881836,-0.7224998474121094,0.05999946594237926,0,0.03858144103683658,-1.090911455398247,25.32999992370605,2.4666971847103434,25.20000076293945,3.1818591666522167,25.10000038146973,0.03858144103683658
7911,2004-06-22,25.739999771118164,25.84000015258789,25.479999542236328,25.5,316300.0,0.0031176899525244828,-1.5714266251592293,1.2631531395873878,79.32489485434124,76.34376436036234,-0.9175468021323638,-1.2592368562658933,-1.2770489658455695,-0.375723439558314,11.746487208024975,0.3600006103515625,0.6546348428628477,1.123749923706054,0.05384608331573659,2.1936537640963714,0.5887980035108953,1.6587018439012127,-0.7132191712646474,89.13039421990484,27.502388009216567,0.5349519201951588,6,-0.7024993896484375,-1.3374996185302734,-1.4187498092651367,-0.8024997711181641,0.30999946594238637,1,0.021756001201318487,1.6060630581163267,25.65999984741211,-1.090911455398247,25.32999992370605,2.4666971847103434,25.20000076293945,0.021756001201318487
7912,2004-06-23,25.88999938964844,25.88999938964844,25.61000061035156,25.76000022888184,184200.0,0.005827491059210654,3.307701336619972,0.5416636864315857,80.51690298077334,76.97753414320198,-0.9451089865862947,-1.3118920737666286,-1.4300361493500198,-0.5234759311288393,11.447479881285272,0.2799987792968821,0.656329278493704,1.1692495346069371,0.029068072867637795,2.3094309963462365,0.5991588037372892,1.739340265476585,-0.7005748792480482,100.0,37.61557405590975,0.5700907308696492,6,-0.827499389648441,-1.462499618530277,-1.5712494850158727,-1.0024995803833043,-0.3599987030029297,2,0.005021285097720263,-1.5714266251592293,25.739999771118164,1.6060630581163267,25.65999984741211,-1.090911455398247,25.32999992370605,0.005021285097720263
7913,2004-06-24,25.79999923706055,25.95000076293945,25.709999084472656,25.940000534057614,318200.0,-0.0034762516303448177,1.9999880792018723,-1.0769400061621883,81.32529336020477,77.88719668085298,-0.6849309702013002,-1.1455537998618226,-1.3313969748990289,-0.43156950965938634,12.1166873785726,0.24000167846679332,0.633271948626156,0.9934993743896534,-0.20198372964795297,2.18898247842726,0.3957578223708502,1.5912409264084566,-0.4704597508105479,80.51929393463578,13.02643507611819,0.5977415520188024,6,-0.6249990463256871,-1.2624988555908239,-1.5674991607666051,-0.9449987411499059,-0.2999992370605504,3,-0.003875909964270785,3.307701336619972,25.88999938964844,-1.5714266251592293,25.739999771118164,1.6060630581163267,25.65999984741211,-0.003875909964270785
7914,2004-06-25,25.95000076293945,25.95000076293945,25.559999465942386,25.6299991607666,407100.0,0.005814012802892954,1.4374959022011982,-2.285704554433954,81.28772481379367,78.35218744869678,-0.6571276901819303,-1.2161417119090778,-1.4634236230668165,-0.5822061016949576,12.801351234467845,0.3900012969970632,0.6500782876879043,1.0535008430480914,-0.2033294079824941,2.310331094078677,0.42508571753279867,1.6819159685633842,-0.49636902135155836,100.0,28.853531649350515,0.6284151255152935,6,-0.5650005340576136,-1.355000495910641,-1.8262505531311,-1.095000267028805,-0.40000152587889914,4,-0.0208092832235498,1.9999880792018723,25.79999923706055,3.307701336619972,25.88999938964844,-1.5714266251592293,25.739999771118164,-0.0208092832235498
7915,2004-06-28,26.020000457763672,26.28000068664551,25.84000015258789,25.95000076293945,369600.0,0.0026974833435917667,-2.0344768619610356,0.2187479511006078,79.95690381625668,78.70548023385149,-0.5725674781407974,-1.2128602439529814,-1.513780885430272,-0.6545159811161199,13.982545558039721,0.44000053405762074,0.7034315066731835,1.0375004768371596,-0.281328829668972,2.3563297833432912,0.3780858235840938,1.6969151300902254,-0.4670949119054697,67.50001788136755,-0.2999873596454137,0.659414653253066,6,-0.4200000762939453,-1.2274999618530273,-1.981250286102295,-1.1649999618530273,-0.4600009918212855,0,-0.02498076891218237,1.4374959022011982,25.95000076293945,1.9999880792018723,25.79999923706055,3.307701336619972,25.88999938964844,-0.02498076891218237
7916,2004-06-29,25.709999084472656,26.03000068664551,25.70000076293945,26.020000457763672,474800.0,-0.01191396494378305,-1.0000115597581698,-4.428610354223208,74.94942644775212,78.65112558402416,-0.1567741913516656,-0.8350145602755283,-1.1941042722302662,-0.34457927921084064,15.358337177745284,0.3299999237060618,0.7580328473832125,0.6572491645812981,-0.6593072743391843,1.9738056035017806,-0.0010290548789413378,1.3155273840415376,-0.14999961853026988,20.833245030305108,-46.12406224025224,0.658278219460241,6,-0.04999828338623047,-0.9174985885620117,-1.8612489700317383,-0.9124994277954102,-0.45999908447265625,1,0.00038896263080268056,-2.0344768619610356,26.020000457763672,1.4374959022011982,25.95000076293945,1.9999880792018723,25.79999923706055,0.00038896263080268056
7917,2004-06-30,26.10000038146973,26.149999618530273,25.8799991607666,25.920000076293945,679900.0,0.015169245853167368,-1.0769095337304497,-0.5806435734941356,84.87709339286849,79.65279280488626,-0.43584145573123934,-1.1459410462073158,-1.5643797726783326,-0.7335755835154032,17.063083904620566,0.4400005340576172,0.7924815244072647,0.9597504615783734,-0.39228704067504694,2.3117879638317937,0.28373171045166146,1.6357692127050854,-0.39999961853028054,75.0,0.1894933626630575,0.6760187511267108,6,-0.3699998855590856,-1.212499618530277,-2.313750267028812,-1.4250001907348668,-0.75,2,-0.0019157526313554607,-1.0000115597581698,25.709999084472656,-2.0344768619610356,26.020000457763672,1.4374959022011982,25.95000076293945,-0.0019157526313554607
7918,2004-07-01,25.60000038146973,26.290000915527344,25.520000457763672,26.290000915527344,245500.0,-0.019157087842611165,1.231883657351994,-3.8333298012121286,70.2479172091833,79.05568308252982,0.14177456134081368,-0.5774948008691858,-1.0524751238095185,-0.23993867615255482,18.61185679397973,0.7700004577636719,0.8023958738053025,0.39750041961670135,-0.9164151157966778,1.7114159550300805,-0.2594573480899882,1.054458187323391,0.6800003051757812,10.389594304710371,-66.6398955168121,0.6569577677066902,7,0.1949996948242152,-0.6075000762939489,-1.7750005722045934,-1.0300006866455114,-0.32999992370605824,3,-0.00273436303832586,-1.0769095337304497,26.10000038146973,-1.0000115597581698,25.709999084472656,-2.0344768619610356,26.020000457763672,-0.00273436303832586
7919,2004-07-02,26.09000015258789,26.09000015258789,25.60000038146973,25.60000038146973,261400.0,0.019140615774085656,-1.0000000000000144,-0.7101440461743853,72.22220586980005,78.30092919388595,-0.25600343214234655,-0.9716055866807807,-1.5231802489276056,-0.7287266516265625,19.98736833166188,0.4899997711181605,0.8237579237074293,0.7950001716613784,-0.4938509334764163,2.083851276799173,0.15057461909248104,1.4394257242302757,0.20000076293945312,74.02589038449153,-2.4486663481112885,0.6444255525688979,7,-0.2049999237060547,-0.9899997711181641,-2.1812500953674316,-1.5200004577636719,-0.6599998474121094,4,-0.02261403407961915,1.231883657351994,25.60000038146973,-1.0769095337304497,26.10000038146973,-1.0000115597581698,25.709999084472656,-0.02261403407961915
7920,2004-07-06,25.90999984741211,26.10000038146973,25.90999984741211,26.09000015258789,275300.0,-0.006899206750595854,-1.1111134658585569,-0.36734773317348196,65.60507232731527,76.77650446866085,-0.04113729896435814,-0.7086169920090803,-1.3447607056281186,-0.5530995763608431,21.52932270687071,0.19000053405762074,0.8362857120527032,0.5392498970031738,-0.7041635795391059,1.7826633735454536,-0.08245684126796604,1.1609566352743137,0.3800010681152344,50.64924127202739,-26.473558778587964,0.6217067382711398,7,-0.0049991607666015625,-0.7024993896484375,-1.984999656677246,-1.3400001525878906,-0.2099990844726598,1,-0.0138942729630126,-1.0000000000000144,26.09000015258789,1.231883657351994,25.60000038146973,-1.0769095337304497,26.10000038146973,-0.0138942729630126
7921,2004-07-07,25.96999931335449,26.0,25.82999992370605,25.8799991607666,145300.0,0.0023156876223746625,1.2666446264178288,-0.49999999999998024,64.3564057273286,74.98089366272254,-0.0727285104016282,-0.6989133795482907,-1.4084165200746952,-0.6170081314527422,22.977974413627393,0.17000007629394887,0.8461257672581581,0.5322493553161571,-0.6872824052172533,1.7517811158495675,-0.07751652495054984,1.142015235582864,0.3046015930175834,58.44137507369251,-17.854456323639056,0.6097658802667058,7,-0.06499862670898082,-0.7074985504150355,-2.019999504089352,-1.3999996185302699,-0.5100002288818324,2,-0.01578744159616785,-1.1111134658585569,25.90999984741211,-1.0000000000000144,26.09000015258789,1.231883657351994,25.60000038146973,-0.01578744159616785
7922,2004-07-08,25.85000038146973,26.0,25.76000022888184,25.81999969482422,149700.0,-0.004620675204371372,-2.20000508627606,0.3333403975756047,60.65572745311534,72.6842752286015,0.045818147999842296,-0.4960541257655784,-1.3007972652974296,-0.5017355848409366,24.58315500556725,0.2399997711181605,0.810269388582249,0.34350042343140075,-0.8001784568260106,1.4871793036888121,-0.22833901669730494,0.9153398635601064,0.4095085159301739,42.857107470362266,-30.814252202945184,0.5718394401287057,7,0.0550003051757777,-0.587499618530277,-1.8312501907348668,-1.2800006866455114,-0.7100009918212891,3,-0.02321084613599589,1.2666446264178288,25.96999931335449,-1.1111134658585569,25.90999984741211,-1.0000000000000144,26.09000015258789,-0.02321084613599589
7923,2004-07-09,25.79999923706055,25.899999618530273,25.63999938964844,25.85000038146973,141400.0,-0.0019342802193930142,2.466678534644014,-1.6666666666664693,57.91243801926242,70.08702114032025,0.10707988642043986,-0.34190011020350397,-1.2636896711969072,-0.45552219243737113,25.812574026130676,0.2600002288818324,0.7645052497519558,0.2162492752075238,-0.7692821475471305,1.2017806979621781,-0.27651643616980337,0.709014986584851,0.4447194915466284,39.99977111816406,-30.048366480673124,0.49276571137732766,7,0.10500144958495738,-0.5374984741210973,-1.7349991798400914,-1.2299995422363317,-0.2099990844726598,4,-0.017441816623948503,-2.20000508627606,25.85000038146973,1.2666446264178288,25.96999931335449,-1.1111134658585569,25.90999984741211,-0.017441816623948503
7924,2004-07-12,25.940000534057614,25.989999771118164,25.709999084472656,25.770000457763672,132700.0,0.005426407020817203,1.0740902957819112,-3.399923707800806,55.035975418569684,67.3180290961328,-0.03854224997539646,-0.37802549220760184,-1.4145787550968514,-0.5998927877573585,27.188626731726206,0.2800006866455078,0.7001659731342471,0.2780005455017047,-0.5372384631991949,1.0932395542026043,-0.12961895884874508,0.6856200498521545,0.29022382913269595,65.2174994713323,-1.931714572909101,0.4076195043504503,7,-0.03499984741210582,-0.6774997711181605,-1.8400006294250453,-1.3700008392333949,-0.5900001525878835,0,-0.025828838184265734,2.466678534644014,25.79999923706055,-2.20000508627606,25.85000038146973,1.2666446264178288,25.96999931335449,-0.025828838184265734
7925,2004-07-13,25.979999542236328,25.979999542236328,25.84000015258789,25.940000534057614,185400.0,0.0015419817793063118,6.000143054694578,0.2352881778097174,54.379552135636004,65.03248750589768,-0.0947791372147222,-0.3302051656124618,-1.4531360203766326,-0.6494218706158676,28.44665322844072,0.1399993896484375,0.6400094875258873,0.25149955749511577,-0.4205677203976208,0.9235668353878523,-0.08453408145125252,0.587533196441484,0.2360203428454497,94.44432670707408,28.83319276631964,0.33603363894636884,7,-0.07499885559082031,-0.717498779296875,-1.9124994277954102,-1.4099998474121094,-0.6599998474121094,1,-0.02117010187649926,1.0740902957819112,25.940000534057614,2.466678534644014,25.79999923706055,-2.20000508627606,25.85000038146973,-0.02117010187649926
7926,2004-07-14,26.0,26.10000038146973,25.809999465942386,25.95000076293945,282900.0,0.0007698405741369818,1.320007324218684,1.250011921224526,52.10728781330518,61.39139799705731,-0.07746295784151158,-0.2803051823315741,-1.4674028624219844,-0.6791723500587956,28.57593216531635,0.29000091552734375,0.5671572943514143,0.21800003051757955,-0.3484885211836115,0.7844885822187706,-0.06524424533301598,0.5012443063681751,0.20209949653541415,78.2608335095546,16.297421433671772,0.283244275850596,7,-0.09499931335449219,-0.7374992370605469,-1.9000000953674316,-1.4300003051757812,-0.7900009155273438,2,-0.011538432194636572,6.000143054694578,25.979999542236328,1.0740902957819112,25.940000534057614,2.466678534644014,25.79999923706055,-0.011538432194636572
7927,2004-07-15,26.26000022888184,26.35000038146973,26.0,26.0,370900.0,0.010000008803147775,-1.6923082566115522,5.200083924620134,58.27338573730916,60.06089450018241,-0.3490910802826406,-0.4732068393290412,-1.7240104845207505,-0.9419211879747955,28.921780757270838,0.3500003814697301,0.5027792983537083,0.42000026702881144,-0.08687870822372545,0.9268792422813483,0.16656077940254477,0.6734397546550781,-0.7399997711181676,87.32393987830595,26.56314464456168,0.25343948762626833,7,-0.2849998474121094,-0.967499732971195,-2.110000610351566,-1.6900005340576207,-0.860000610351566,3,-0.030464628234439517,1.320007324218684,26.0,6.000143054694578,25.979999542236328,1.0740902957819112,25.940000534057614,-0.030464628234439517
7928,2004-07-16,26.28000068664551,26.32999992370605,26.149999618530273,26.25,191700.0,0.0007616320483376793,1.7692533415497542,0.11538715475187358,56.226405588164525,58.28358335777846,-0.2933371848170907,-0.43020467552968,-1.741283140001137,-0.9627456390597224,28.999570432137567,0.1800003051757777,0.4709911038729224,0.3860007286071827,-0.06028961241467101,0.8322910696290364,0.16285555809625407,0.6091458991181113,-0.743400230407719,89.0625698490516,31.89111612411706,0.2231451705109274,7,-0.2850008010864258,-0.9875001907348668,-2.0762510299682653,-1.7100009918212926,-1.0300006866455114,4,-0.043379043653388294,-1.6923082566115522,26.26000022888184,1.320007324218684,26.0,6.000143054694578,25.979999542236328,-0.043379043653388294
7929,2004-07-19,26.5,26.5,26.25,26.28000068664551,276100.0,0.008371358736922963,1.272734366194741,7.33314260283454,58.57141105498067,57.50206543863017,-0.5018352148040286,-0.5882143040373649,-1.9591658028637795,-1.1832560766546258,29.012244927173704,0.25,0.3763419854188399,0.5475000381469712,0.10578648997612206,0.9892135863178204,0.32664326406154487,0.7683568122323976,-0.9471315452575695,100.0,42.311867193650684,0.22085677408542465,7,-0.43000030517578125,-1.1324996948242188,-2.2425003051757812,-1.9300003051757812,-1.2099990844726562,0,-0.034339616883475865,1.7692533415497542,26.28000068664551,-1.6923082566115522,26.26000022888184,1.320007324218684,26.0,-0.034339616883475865
7930,2004-07-20,26.649999618530273,26.690000534057614,26.020000457763672,26.020000457763672,874600.0,0.00566036296340644,-1.1269872025818761,2.863641486696248,67.8030316713641,57.88502387685634,-0.5987968676930393,-0.6959231230794742,-2.0883372252024373,-1.3360133571234805,28.169636324905547,0.6700000762939418,0.36124293360640536,0.6479996681213365,0.1291505255993215,1.1668488106433514,0.388575096860329,0.907424239382344,-1.0592459019775404,95.4544469345914,31.736909300333572,0.259424571261007,7,-0.4849996566772461,-1.1049995422363281,-2.364999771118164,-2.0799999237060547,-1.340000152587887,1,-0.04878045987500235,1.272734366194741,26.5,1.7692533415497542,26.28000068664551,-1.6923082566115522,26.26000022888184,-0.04878045987500235
7931,2004-07-21,26.29999923706055,26.739999771118164,26.29999923706055,26.739999771118164,337600.0,-0.013133222757210072,-1.0000000000000162,-0.698414476492648,53.84613127398403,57.12840207917509,-0.220221939946196,-0.3181284998820537,-1.6966454228530914,-0.9928297626550737,27.15035037334005,0.44000053405761363,0.28825189776274485,0.26999931335449645,-0.24975782955155879,0.7897564562605517,0.010120741901470609,0.5298778848075223,-0.6432907114575244,40.54044997976711,-20.851464787067947,0.25987857145302756,7,-0.10999965667724965,-0.519999504089359,-2.0637488365173375,-1.7299995422363317,-0.9099998474121094,2,-0.03726234108993309,-1.1269872025818761,26.649999618530273,1.272734366194741,26.5,1.7692533415497542,26.28000068664551,-0.03726234108993309
7932,2004-07-22,26.020000457763672,26.26000022888184,25.920000076293945,26.20000076293945,452800.0,-0.010646341726973096,1.2666734483679112,0.4090911061308132,58.823534125925114,57.22963497991539,0.09658416960873595,-0.02939826383897781,-1.3568781588950394,-0.7273328357405191,25.548225266472357,0.3799991607666051,0.24885384427525636,-0.01649951934814453,-0.5321198186517115,0.4991207799554225,-0.27430966899992626,0.2413106303036372,-0.2766286325194365,12.195173010541595,-53.34942286280547,0.2578101496517828,7,0.20499897003173828,-0.1900005340576172,-1.5450000762939453,-1.4500007629394531,-0.6499996185302734,3,-0.031129952307488606,-1.0000000000000162,26.29999923706055,-1.1269872025818761,26.649999618530273,1.272734366194741,26.5,-0.031129952307488606
7933,2004-07-23,25.70000076293945,26.040000915527344,25.61000061035156,26.01000022888184,480500.0,-0.012298220184263742,1.324320701902724,1.72221633535378,41.176480741812085,55.68969112694232,0.44802162167170323,0.29800452350331597,-0.9812079786019403,-0.42935165692816923,23.749496510719887,0.4300003051757848,0.20275056618633158,-0.33149929046631144,-0.8585875240384659,0.19558894310584307,-0.5950434072523869,-0.06795517368023596,1.0399990081787145,7.964621188464727,-54.172895975041804,0.26354411678607725,7,0.4749994277954137,0.18999958038330433,-1.225000381469723,-1.1300010681152308,-0.1700000762939382,4,-0.011673195933977976,1.2666734483679112,26.020000457763672,-1.0000000000000162,26.29999923706055,-1.1269872025818761,26.649999618530273,-0.011673195933977976
7934,2004-07-26,25.40999984741211,25.709999084472656,25.290000915527344,25.53000068664551,281900.0,-0.011284081981255634,-1.3333315672634216,0.3871001482812324,39.22413651356349,54.00575605782315,0.7319031314132189,0.5749538260607352,-0.6359855132695387,-0.16184208909098885,22.676292004396515,0.4199981689453125,0.17061380616144817,-0.5945001602172866,-1.1900441133654098,0.0010437929308366733,-0.8922721367913482,-0.29672818364322495,1.307399940490722,8.275794937498109,-53.02990991248417,0.29777197657406185,7,0.6050004959106445,0.5500001907348633,-0.9349994659423828,-0.8400001525878906,0.399999618530277,0,-0.006296727602239871,1.324320701902724,25.70000076293945,1.2666734483679112,26.020000457763672,-1.0000000000000162,26.29999923706055,-0.006296727602239871
7935,2004-07-27,25.3700008392334,25.54999923706055,25.239999771118164,25.25,223300.0,-0.00157414436910297,-3.428522772169367,-0.9999999999999704,36.95655058373182,52.322340810092776,0.7557493343386277,0.5942259534210663,-0.5389628762039429,-0.14064389516520848,21.03312643119842,0.30999946594238637,0.15149265951527724,-0.601999187469481,-1.2614916248643766,0.0574932499254146,-0.9317454061669288,-0.2722529687720332,1.2903029937744144,8.666737874348957,-50.811856999477385,0.32974621869744764,7,0.6199989318847656,0.6199989318847656,-0.8650007247924805,-0.8625011444091797,0.5699996948242152,1,-0.0031533275939958916,-1.3333315672634216,25.40999984741211,1.324320701902724,25.70000076293945,1.2666734483679112,26.020000457763672,-0.0031533275939958916
7936,2004-07-28,25.71999931335449,25.76000022888184,25.3799991607666,25.5,252600.0,0.01379576123544446,1.5333307902114879,1.8333147897957265,47.430807690915735,51.117609916049055,0.4043808410883294,0.25825600441523733,-0.8218593290236633,-0.5072795092374562,19.57833973166554,0.38999938964844105,0.14167045568472147,-0.2525007247924833,-0.9111714230820027,0.4061699734970361,-0.581836073937243,0.07683462435227639,0.8550862759399465,47.05875753121828,-13.922440674319184,0.3293353491447603,7,0.2700004577636754,0.2700004577636754,-1.0549993515014613,-1.2124996185302699,0.28000068664551137,2,-0.015940896514690772,-3.428522772169367,25.3700008392334,-1.3333315672634216,25.40999984741211,1.324320701902724,25.70000076293945,-0.015940896514690772
7937,2004-07-29,26.04999923706055,26.10000038146973,25.61000061035156,25.71999931335449,215500.0,0.01283047949129279,1.279056976202617,1.5000043348968426,54.44840244140837,50.92005401085393,0.046331898215431266,-0.07977189313184851,-1.0822793604326293,-0.8551204569540793,17.687670410877175,0.48999977111817117,0.13941219777458258,0.07999925613403747,-0.5770112707851425,0.7370097830532174,-0.2485060073255525,0.40850451959362744,0.4449812031433069,94.18591756711203,29.288691629457432,0.3285052634595899,7,-0.059999465942386365,-0.059999465942386365,-1.3299989700317418,-1.5749988555908239,-0.18999862670899148,3,-0.025335887398919676,1.5333307902114879,25.71999931335449,-3.428522772169367,25.3700008392334,-1.3333315672634216,25.40999984741211,-0.025335887398919676
7938,2004-07-30,25.53000068664551,25.61000061035156,25.20000076293945,25.45000076293945,815800.0,-0.01996155722243753,2.416668653490155,0.24242406727742,43.57365965191741,49.25363718829134,0.5014921414393392,0.45820603059148723,-0.5026279846649011,-0.3557686497249861,17.056858298518286,0.8499984741211009,0.13092072076301875,-0.43649930953979066,-1.1024933243379742,0.22949470525839288,-0.7694963169388807,-0.10350230214070066,0.8896809134132049,36.66667373092435,-27.02553829488611,0.3329970073990917,7,0.43999958038329723,0.43999958038329723,-0.7850008010864293,-1.0600004196167028,0.879999160766598,4,-0.006267130556553702,1.279056976202617,26.04999923706055,1.5333307902114879,25.71999931335449,-3.428522772169367,25.3700008392334,-0.006267130556553702
7939,2004-08-02,25.5,25.54999923706055,25.35000038146973,25.399999618530273,348600.0,-0.001175114995637494,-1.000000000000071,1.2500059604700509,42.45282905698901,46.43694800891633,0.4187627914652339,0.46561117237661165,-0.41015891318297903,-0.34416417445184067,16.39195631576556,0.1999988555908203,0.07760334055657836,-0.4369999885559075,-1.1316135624007302,0.2576135852889152,-0.7843067754783171,-0.08969320163349792,0.822107133089176,33.333262690761565,-25.37560599769187,0.3473067869224113,8,0.4700002670288086,0.4700002670288086,-0.6437497138977051,-1.0424995422363281,0.5400009155273438,0,0.0011764975155101887,2.416668653490155,25.53000068664551,1.279056976202617,26.04999923706055,1.5333307902114879,25.71999931335449,0.0011764975155101887
7940,2004-08-03,25.54999923706055,25.6200008392334,25.26000022888184,25.5,319100.0,0.001960754394531472,2.78943141663986,0.4999904632932511,42.9906319928793,45.230781422126924,0.2193906003733126,0.40818668237260525,-0.4037190633676069,-0.40423256988517764,15.740679208043534,0.36000061035155895,0.027063534427831826,-0.36900072097778036,-1.0848923082815602,0.3468908663259995,-0.7269465146296703,-0.011054927325890418,0.6823393864166469,38.88873582998359,-16.63035657253853,0.35794579365188917,8,0.1800012588500941,0.42000102996825817,-0.5599989891052282,-1.0924987792968786,0.5799999237060511,1,0.010176134506677537,-1.000000000000071,25.5,2.416668653490155,25.53000068664551,1.279056976202617,26.04999923706055,0.010176134506677537
7941,2004-08-04,25.559999465942386,25.59000015258789,25.35000038146973,25.45000076293945,292400.0,0.00039139840236601664,1.823525451873086,2.2000076295109343,38.17564389228621,42.93657139616705,0.104356744724452,0.3856688209010599,-0.3555168009911007,-0.42067359348426336,15.321710100635366,0.2399997711181605,-0.055634517721124155,-0.33850049972533824,-1.0715193560932832,0.3945183566426067,-0.7050099279093125,0.028008928458636007,0.5897521286917922,39.99987284337106,-11.021227384596969,0.366509428183973,8,0.09000110626220348,0.41000080108642223,-0.3637490272522008,-0.9374990463256871,0.7100009918212855,2,0.014867021754893406,2.78943141663986,25.54999923706055,-1.000000000000071,25.5,2.416668653490155,25.53000068664551,0.014867021754893406
7942,2004-08-05,25.25,25.60000038146973,25.25,25.559999465942386,230300.0,-0.01212830486774652,-1.2580708673529262,-2.818210192297539,34.15380769079535,42.15627439049852,0.32815414078520533,0.6834540543358045,0.00028920629461737235,-0.11970146516129887,15.195884313620828,0.3500003814697301,-0.1960193252998721,-0.6184999465942376,-1.4068965914804998,0.1698966982920247,-1.0126982690373687,-0.22430162415110644,0.8237715280986002,11.904578090018502,-32.887447240825495,0.39419832244313113,8,0.40000057220458984,0.7200002670288086,-0.023749351501464844,-0.6274995803833008,0.8400001525878906,3,0.02970297029702973,1.823525451873086,25.559999465942386,2.78943141663986,25.54999923706055,-1.000000000000071,25.5,0.02970297029702973
7943,2004-08-06,25.35000038146973,25.440000534057614,24.88999938964844,24.95000076293945,359700.0,0.003960411147315934,-1.1153793955933127,-1.2903235730238993,31.62937175011396,41.312411639004125,0.1936494072235888,0.5776275947260991,-0.06098599160310414,-0.22791998394147583,15.726179115941,0.5500011444091726,-0.27249482613597564,-0.49599962234496786,-1.3176127383998413,0.32561349370990555,-0.9068061803724028,-0.08519306431753293,0.6538694854161378,63.0137093676763,24.163923965704953,0.41080655802743626,8,0.14499950408935547,0.46499919891357067,-0.04124975204468129,-0.7274999618530309,0.6700000762939418,4,0.020118351921391886,-1.2580708673529262,25.25,1.823525451873086,25.559999465942386,2.78943141663986,25.54999923706055,0.020118351921391886
7944,2004-08-09,25.270000457763672,25.46999931335449,25.1200008392334,25.170000076293945,263800.0,-0.0031558154833218888,-2.5000047683988313,0.25000119209402794,27.450962059291356,40.25623513628852,0.28128177135550203,0.6375464932571049,0.05551245687967565,-0.15876254128635026,16.022054437568176,0.3499984741210902,-0.3510582499479611,-0.5424995422363281,-1.4017492647148195,0.3167501802421633,-0.9721244034755756,-0.11287468099708065,0.622482361398454,52.05483747070373,19.523897267178256,0.4296248612392465,8,0.2249994277954137,0.5449991226196289,0.1237497329711914,-0.6424999237060547,0.8199996948242188,0,0.04511275698446604,-1.1153793955933127,25.35000038146973,-1.2580708673529262,25.25,1.823525451873086,25.559999465942386,0.04511275698446604
7945,2004-08-10,25.43000030517578,25.45000076293945,25.06999969482422,25.25,232300.0,0.0063316123669856506,2.4545359966709075,1.7999961853172863,34.843198396495325,38.857611881352916,0.14604620386772282,0.4576956921157844,-0.07021280890156589,-0.33165864509405196,16.370231540887538,0.3800010681152308,-0.3559218421715933,-0.3549997329711907,-1.2267913387257927,0.5167918727834113,-0.7908955358484917,0.08089606990611031,0.36223417103497724,76.05636073016377,42.69872727658067,0.4358958028773009,8,0.06499958038330433,0.38499927520751953,0.0625,-0.8024997711181641,0.8699989318847692,1,0.02398744015065568,-2.5000047683988313,25.270000457763672,-1.1153793955933127,25.35000038146973,-1.2580708673529262,25.25,0.02398744015065568
7946,2004-08-11,25.70000076293945,25.70000076293945,25.270000457763672,25.32999992370605,236500.0,0.010617398919523957,1.3243207019026857,2.055556732929259,44.40559347285891,37.741744218180756,-0.14202480000313855,0.17293409163411866,-0.3022558125395314,-0.6103220062607271,16.14374005464024,0.4300003051757777,-0.3252976297667729,-0.06999931335449716,-0.9365226491391603,0.796524022430166,-0.5032609812468287,0.3632623545378344,0.0020102046150789477,100.0,61.32311055357802,0.4332616678923312,8,-0.40500068664550426,0.11499881744385121,-0.14375019073485973,-1.0725002288818324,0.5799999237060618,2,0.016731454671675694,2.4545359966709075,25.43000030517578,-2.5000047683988313,25.270000457763672,-1.1153793955933127,25.35000038146973,0.016731454671675694
7947,2004-08-12,25.459999084472656,25.59000015258789,25.420000076293945,25.479999542236328,243200.0,-0.009338586433541574,-2.4000534065766383,-0.054055168645321595,45.68342115374068,37.976162162827784,0.006128561743686589,0.36883926456778227,-0.027753628850597067,-0.3815046194946845,15.30451467786155,0.28000068664550426,-0.2887637425204339,-0.2700009346008301,-1.1148737881023791,0.574871918900719,-0.6924373613516046,0.15243549214994445,0.24000167846679332,70.37021338721013,26.659691059686736,0.422436426750775,8,-0.16499900817871094,0.35500049591064453,0.12375164031982422,-0.8324985504150391,0.6200008392333949,3,0.03181466623795015,1.3243207019026857,25.70000076293945,2.4545359966709075,25.43000030517578,-2.5000047683988313,25.270000457763672,0.03181466623795015
7948,2004-08-13,25.13999938964844,25.559999465942386,25.1200008392334,25.479999542236328,137500.0,-0.012568723736497422,-1.3157989840785618,16.99961853900421,45.1957172180109,38.280927514052436,0.29612999260903905,0.6314275039969424,0.3235783099137173,-0.0702725843163634,14.655013181650222,0.4399986267089879,-0.31558577992887393,-0.5330005645751932,-1.375455375958392,0.3094542468080057,-0.9542279702667926,-0.11177315888359374,0.5600013732910085,11.111043832614415,-35.54992504926325,0.4212274056915993,8,0.15500068664550426,0.6750001907348597,0.4437513351440394,-0.5124988555908239,1.0400009155273402,4,0.03778841630881735,-2.4000534065766383,25.459999084472656,1.3243207019026857,25.70000076293945,2.4545359966709075,25.43000030517578,0.03778841630881735
7949,2004-08-16,25.59000015258789,25.60000038146973,25.21999931335449,25.270000457763672,201900.0,0.017899792118719837,1.2352993975024915,-0.9411751506243857,53.416139134596634,39.43931719646548,-0.15618634114054686,0.1156876613534834,-0.08550780436043937,-0.5258746153181733,13.537711702152924,0.46000099182128906,-0.3846316270295027,-0.0374998092651353,-0.7848140071273768,0.7098143885971062,-0.4111569081962543,0.3361572896659837,0.029000473022456674,82.53961526118569,29.789053320507804,0.3736570989311207,8,-0.2950000762939453,0.22499942779541016,-0.006249427795410156,-0.9624996185302734,0.5100002288818395,0,0.016803450668690045,-1.3157989840785618,25.13999938964844,-2.4000534065766383,25.459999084472656,1.3243207019026857,25.70000076293945,0.016803450668690045
7950,2004-08-17,25.35000038146973,25.43000030517578,25.149999618530273,25.149999618530273,197800.0,-0.009378654540331821,-1.7999961853172863,0.625002980235092,44.051465285035235,40.09218624010426,0.05862519094252505,0.2669898310646417,0.1884644686309649,-0.2899746199617077,13.296192559975905,0.4400005340576172,-0.383253461575066,-0.21249961853026988,-0.7928395357005549,0.3678402986400151,-0.5026695771154124,0.07767034005487261,0.25,39.65509870530558,-13.24473671182784,0.29016995858514216,8,-0.0550003051757848,0.46499919891357067,0.23375034332275035,-0.7224998474121129,0.6599998474121094,1,0.02919131203087022,1.2352993975024915,25.59000015258789,-1.3157989840785618,25.13999938964844,-2.4000534065766383,25.459999084472656,0.02919131203087022
7951,2004-08-18,25.31999969482422,25.399999618530273,25.18000030517578,25.36000061035156,310200.0,-0.0011834590214618856,2.666687859617891,-0.20000381468269246,37.01069064992358,40.40961768000739,0.05699540936995717,0.23168562582172925,0.2452136162989973,-0.26796225069233515,12.918933101435314,0.2199993133544922,-0.37663626284473395,-0.19350032806396555,-0.6673767966764572,0.2803761405485261,-0.43043856237021316,0.043437906242282054,0.28000068664551137,41.666467984327625,-5.762649326455971,0.23693823430624586,8,-0.024999618530273438,0.49499988555908203,0.2637510299682617,-0.6924991607666016,0.6700000762939453,2,0.03870456374597264,-1.7999961853172863,25.35000038146973,1.2352993975024915,25.59000015258789,-1.3157989840785618,25.13999938964844,0.03870456374597264
7952,2004-08-19,25.209999084472656,25.31999969482422,25.06999969482422,25.31999969482422,186900.0,-0.00434441594302426,3.5454293244555415,2.7499523173757927,43.33330949150947,41.71005520682912,0.1796134528982627,0.29290914863380024,0.38623280470944366,-0.16627150179357386,13.894718151208382,0.25,-0.3792867282091201,-0.26300086975097514,-0.6908276493809069,0.16482590987895662,-0.476914259565941,-0.04908747993600926,0.31900119781494496,26.41494495686861,-21.451238233184434,0.21391338981496652,8,0.1750011444091797,0.6050004959106445,0.3737516403198242,-0.5824985504150391,0.8800010681152344,3,0.042443539906032335,2.666687859617891,25.31999969482422,-1.7999961853172863,25.35000038146973,1.2352993975024915,25.59000015258789,0.042443539906032335
7953,2004-08-20,25.399999618530273,25.399999618530273,25.06999969482422,25.209999084472656,140900.0,0.007536713247032312,2.4736736435275812,-1.727267998335414,48.04687005235516,43.99848942828065,-0.0028483659829952046,0.08356533923185694,0.23719058939632376,-0.36755320400277824,14.855610412095594,0.3299999237060547,-0.36370615634643855,-0.05800027847289968,-0.47316529982220246,0.3571647428764031,-0.26558278914755107,0.1495822322017517,0.06510057449341033,62.26405588164335,12.040733685715132,0.20758251067465114,8,-0.0149993896484375,0.41499996185302734,0.2337508201599121,-0.7424993515014648,1.0699996948242152,4,0.026771665960171553,3.5454293244555415,25.209999084472656,2.666687859617891,25.31999969482422,-1.7999961853172863,25.35000038146973,0.026771665960171553
7954,2004-08-23,25.25,25.399999618530273,25.190000534057614,25.28000068664551,133000.0,-0.005905496881222105,-1.7999949137239588,-0.15789790694174435,44.36092436010686,45.056014535348595,0.1609404389385638,0.23290471644119748,0.42338141221713954,-0.2299013755337853,15.102188698952329,0.2099990844726598,-0.30695055471810306,-0.19999990463256978,-0.6251065614304387,0.22510675216529918,-0.4125532330315025,0.012553423766362926,0.15759011268615808,50.0,-1.5886192420379004,0.2125533283989341,8,0.13500022888183594,0.5649995803833008,0.3937501907348633,-0.5924997329711914,1.110000610351559,0,0.036831695254486485,2.4736736435275812,25.399999618530273,3.5454293244555415,25.209999084472656,2.666687859617891,25.31999969482422,0.036831695254486485
7955,2004-08-24,25.290000915527344,25.31999969482422,25.170000076293945,25.270000457763672,111600.0,0.0015841946743502255,2.7500834485718375,-0.6666666666665877,44.98144769654338,45.11999833798021,0.11062564946976039,0.19668737108376888,0.41191728334171174,-0.28270168272239715,15.26830151525016,0.14999961853027344,-0.24666322461379764,-0.15599899291992259,-0.5857551679813149,0.2737571821414697,-0.37087708045061873,0.058879094610773564,0.10999870300292969,66.66705198971188,13.050214518240736,0.21487808753069648,8,0.044999122619628906,0.524998664855957,0.42874908447265625,-0.5575008392333984,1.25,1,0.03202844747407929,-1.7999949137239588,25.25,2.4736736435275812,25.399999618530273,3.5454293244555415,25.209999084472656,0.03202844747407929
7956,2004-08-25,25.309999465942386,25.36000061035156,25.170000076293945,25.31999969482422,95900.0,0.000790769066471908,3.22213745311234,-0.49999999999982236,51.249987085678846,45.73850566375112,0.03295295837727963,0.1522011807701631,0.41224963116028235,-0.3188663627691035,16.00842554896822,0.19000053405761363,-0.16245430565387053,-0.11550045013427379,-0.529033293670313,0.29803239340176546,-0.3222668719022934,0.09126597163374583,-0.4200000762939453,72.72722018322219,13.262591582709007,0.20676642176802026,8,0.02500057220458629,0.5050001144409144,0.5450005531311,-0.48249912261963246,1.3900012969970632,2,0.027657083275777428,2.7500834485718375,25.290000915527344,-1.7999949137239588,25.25,2.4736736435275812,25.399999618530273,0.027657083275777428
7957,2004-08-26,25.38999938964844,25.489999771118164,25.309999465942386,25.489999771118164,105600.0,0.0031608030578469393,2.5999923706345016,9.999809269505391,50.840314247315504,46.365683111451624,-0.06483916793475686,0.02131323793768658,0.3484489418237935,-0.412655626260392,17.044717386910804,0.1800003051757777,-0.1170757353189309,-0.002500534057613635,-0.2933344008260086,0.2883333327107813,-0.1479174674418111,0.14291639932658384,-0.49059997558593693,76.19038968942097,16.465226963876688,0.14541693338419748,8,-0.054999351501468396,0.18500041961669922,0.595000267028805,-0.5374994277954137,1.2900009155273402,3,0.023631366518044983,3.22213745311234,25.309999465942386,2.7500834485718375,25.290000915527344,-1.7999949137239588,25.25,0.023631366518044983
7958,2004-08-27,25.3700008392334,25.40999984741211,25.229999542236328,25.290000915527344,103900.0,-0.0007876546237017834,1.2500327829766942,-0.7999961853173146,52.15517914677449,46.22557644613805,-0.009816158050416135,0.030261946864698075,0.38152453041841383,-0.40654302318479907,17.714412941126675,0.18000030517578125,-0.12701194343781808,-0.01449909210204936,-0.29812054375047126,0.26912235954637254,-0.1563098179262603,0.1273116337221616,-0.4469774108886675,62.500298023508094,1.7303325645779637,0.1418107258242111,8,-0.09000110626220703,0.12499904632568715,0.657498836517334,-0.5175008773803711,1.4799995422363317,4,0.02837994834596347,2.5999923706345016,25.38999938964844,3.22213745311234,25.309999465942386,2.7500834485718375,25.290000915527344,0.02837994834596347
7959,2004-08-30,25.53000068664551,25.57999992370605,25.31999969482422,25.31999969482422,197100.0,0.006306655187992005,-1.4761809611174854,2.625014901175449,52.15517914677457,47.12598909744242,-0.20028396544923766,-0.13425859192775746,0.23253965090298578,-0.5793999020238125,18.184097436073227,0.2600002288818324,-0.12149128884815141,0.14400072097778605,-0.14249555771259637,0.43049699966816846,0.0007525816325966161,0.2872488603229755,-0.5842982045898424,87.80505959303841,27.772052373869073,0.1432481393451906,8,-0.20500087738037465,-0.03500080108642578,0.5024995803832972,-0.677500724792484,1.3199996948242188,0,0.03681937334222951,1.2500327829766942,25.3700008392334,2.5999923706345016,25.38999938964844,3.22213745311234,25.309999465942386,0.03681937334222951
7960,2004-08-31,25.809999465942386,25.809999465942386,25.479999542236328,25.54999923706055,260200.0,0.010967441118924004,1.5384587169424035,1.2380904805587387,52.360487266196465,48.83152205480608,-0.4561376197764275,-0.4150604442043182,-0.043601956945014564,-0.8687621670375698,18.272605462466185,0.32999992370605824,-0.08137200136196299,0.41099948883056925,0.07402209825488981,0.7479768794062487,0.24251079354272775,0.5794881841184107,-0.8262391373876952,100.0,43.16271353373944,0.1684886952878403,8,-0.3699998855590856,-0.3149995803833008,0.17750072479247692,-0.957499504089359,0.7000007629394531,1,0.02130961471482884,-1.4761809611174854,25.53000068664551,1.2500327829766942,25.3700008392334,2.5999923706345016,25.38999938964844,0.02130961471482884
7961,2004-09-01,25.940000534057614,25.940000534057614,25.70000076293945,25.81999969482422,222500.0,0.005036848926973869,2.999968211078676,0.4615412830576102,60.8108468029132,50.773470644962046,-0.5464028547526212,-0.5429715380526865,-0.17073473455054966,-1.0054699373666232,18.511987340907414,0.23999977111816406,-0.10049695171389317,0.5220005035400348,0.11188598937043537,0.9321150177096342,0.3169432464552351,0.7270577606248345,-0.8901410745119058,100.0,43.020816908458556,0.2050572570847997,9,-0.43500041961669567,-0.44500064849852805,0.04999923706055043,-1.0875005722045863,0.7399997711181676,2,0.023130314923547113,1.5384587169424035,25.809999465942386,-1.4761809611174854,25.53000068664551,1.2500327829766942,25.3700008392334,0.023130314923547113
7962,2004-09-02,26.0,26.0,25.81999969482422,25.940000534057614,133700.0,0.002313009433581481,5.000063578853673,0.4999920527696542,71.93880132813794,53.42812967560458,-0.5392654390471066,-0.5732950819319527,-0.23194524887714607,-1.0614368059439592,18.59632859972229,0.18000030517578125,-0.0624933570693571,0.5444999694824233,0.0673822968727329,1.0216176420921137,0.30594113317757987,0.7830588057872667,-0.8611264330031005,100.0,35.68133529926962,0.23855883630484453,9,-0.41499996185302734,-0.5050001144409144,-0.010000228881835938,-1.1475000381469727,0.7199993133544886,3,0.026923106266901975,2.999968211078676,25.940000534057614,1.5384587169424035,25.809999465942386,-1.4761809611174854,25.53000068664551,0.026923106266901975
7963,2004-09-03,25.86000061035156,25.989999771118164,25.71999931335449,25.989999771118164,175100.0,-0.005384591909555425,3.153880012324541,-2.1666719649044035,58.18184340299196,54.96378734703625,-0.365599583689697,-0.41437387833480344,-0.09190726412844086,-0.9118709377720755,17.791340340054244,0.28000068664551137,0.000462207544813964,0.3790005683898876,-0.12795766318496504,0.8859587999647403,0.12552145260246306,0.6324796841773122,-0.6177918713942887,79.41186370317128,16.67933216840421,0.25347911578742627,9,-0.2750005722045863,-0.4150009155273402,0.12999916076660512,-1.0075006484985316,1.1299991607666051,4,0.03170919085345969,5.000063578853673,26.0,2.999968211078676,25.940000534057614,1.5384587169424035,25.809999465942386,0.03170919085345969
7964,2004-09-07,26.40999984741211,26.479999542236328,26.03000068664551,26.10000038146973,450400.0,0.021268338131453568,-1.0000000000000158,-2.384626670774736,77.04084164799018,58.52594223053034,-0.8199780968077341,-0.9218520265056824,-0.6403118085097894,-1.4453359199005362,17.520436216062134,0.6199989318847692,0.06506819698944355,0.871999835968019,0.22729321738012942,1.5167064545559086,0.5496465266740742,1.1943531452619638,-1.0768561571297113,93.00003051757812,26.218626437670963,0.3223533092939452,9,-0.5850000381469727,-0.7250003814697266,-0.4399995803833008,-1.557499885559082,0.23999977111816406,1,0.016660376243839092,3.153880012324541,25.86000061035156,5.000063578853673,26.0,2.999968211078676,25.940000534057614,0.016660376243839092
7965,2004-09-08,26.040000915527344,26.3799991607666,26.040000915527344,26.3799991607666,193300.0,-0.014009804393127268,1.0,-1.0967704225092263,65.6522316023418,60.12619162127068,-0.37146736322361207,-0.5310367417631667,-0.27524136939100075,-1.0605469023155507,17.13085074548281,0.3699989318847656,0.09804687298084858,0.47150087356567383,-0.20844609002507042,1.151447837156418,0.1315273917703017,0.811474355361046,-0.5462974059713943,43.58983137055466,-25.279190027752392,0.33997348179537135,9,-0.18500137329101562,-0.35500144958496094,-0.07000064849853516,-1.1075010299682617,0.5699996948242152,2,0.031105969180645898,-1.0000000000000158,26.40999984741211,3.153880012324541,25.86000061035156,5.000063578853673,26.0,0.031105969180645898
7966,2004-09-09,26.1299991607666,26.31999969482422,26.1200008392334,26.20000076293945,186800.0,0.0034561536895181266,-3.444505669174526,0.20588812781544702,70.17550170532533,62.27454578327176,-0.3720403958580576,-0.6189001870942619,-0.3592301349551228,-1.1384346611911909,17.520167884409112,0.279998779296875,0.16173481971164705,0.5399991989135735,-0.18326842831741175,1.2632668261445588,0.1783653852980791,0.9016330125290679,-0.4982142066353994,53.94733209690353,-19.453609287816455,0.3616338136154933,9,-0.27499961853027344,-0.44499969482421875,-0.279998779296875,-1.1399993896484375,0.6800003051757848,3,0.014542712603136998,1.0,26.040000915527344,-1.0000000000000158,26.40999984741211,3.153880012324541,25.86000061035156,0.014542712603136998
7967,2004-09-10,26.270000457763672,26.35000038146973,26.01000022888184,26.32999992370605,139400.0,0.005357876061751865,5.799977111903234,0.8571156099288775,69.50679933182728,64.20250358161096,-0.41804845927191536,-0.7326712269775797,-0.5040440535625272,-1.2627538593603447,17.778073556809805,0.3400001525878906,0.23055451301703656,0.6395004272460945,-0.1415240851981281,1.420524939690317,0.24898817102398496,1.030012683468204,-0.5194654612977523,72.368549838252,-2.340291990385822,0.3905122562221112,9,-0.37000083923339844,-0.5850009918212891,-0.46000003814697266,-1.2475004196166992,0.5699996948242188,4,0.015607150371820477,-3.444505669174526,26.1299991607666,1.0,26.040000915527344,-1.0000000000000158,26.40999984741211,0.015607150371820477
7968,2004-09-13,26.09000015258789,26.489999771118164,25.920000076293945,26.489999771118164,206200.0,-0.0068519338423759235,1.8500011920940325,6.666719649045122,68.58411934292512,66.02794138118325,-0.13988625502527796,-0.5036736642948725,-0.31492825455234197,-1.06915645846669,17.511070926697496,0.5699996948242188,0.279555111921276,0.4120000839233384,-0.3589079294225499,1.1829080972692267,0.026546077250394262,0.7974540905962826,-0.23734011971411206,29.82459075638126,-46.02651999741667,0.38545400667294405,9,-0.10500049591064453,-0.40000057220458984,-0.2799997329711914,-1.067500114440918,0.6700000762939489,0,0.024147150520583915,5.799977111903234,26.270000457763672,-3.444505669174526,26.1299991607666,1.0,26.040000915527344,0.024147150520583915
7969,2004-09-14,26.020000457763672,26.20000076293945,26.01000022888184,26.18000030517578,119000.0,-0.0026830086015647847,-1.1111134658585218,0.4,65.9389013639664,67.53665405871324,0.007743779849967325,-0.42141378902332605,-0.2522351006870025,-0.9851101494231855,17.361473653065477,0.19000053405761008,0.3278471068371651,0.32050037384033203,-0.4639399297132236,1.1049406773938877,-0.07171977793644402,0.7127205256171081,-0.10000038146972656,17.543935966591263,-57.01229768530392,0.3922201517767777,9,0.07499980926513672,-0.24000072479248047,-0.36500072479248047,-0.9025001525878906,0.6700000762939418,1,0.037278989096446,1.8500011920940325,26.09000015258789,5.799977111903234,26.270000457763672,-3.444505669174526,26.1299991607666,0.037278989096446
7970,2004-09-15,26.09000015258789,26.11000061035156,25.79999923706055,26.020000457763672,179700.0,0.0026902265024109084,4.63635733111412,-0.43749850988245953,66.66672100721274,68.18730674807986,-0.02051868976251825,-0.45653902343401853,-0.3230757433110014,-1.0500140541967085,16.756297081058396,0.3100013732910085,0.38158457694252945,0.35350008010864187,-0.4313373593499037,1.1383375195671874,-0.03891863962063269,0.7459187998379164,0.39999961853027344,42.0290856620012,-31.405285805501443,0.39241871972927295,9,0.0149993896484375,-0.3100004196166992,-0.4350004196166992,-0.8725004196166992,0.5200004577636683,2,0.021464141919019353,-1.1111134658585218,26.020000457763672,1.8500011920940325,26.09000015258789,5.799977111903234,26.270000457763672,0.021464141919019353
7971,2004-09-16,26.29999923706055,26.32999992370605,26.09000015258789,26.190000534057614,95000.0,0.008049025804694354,1.823525451873204,1.5714168937330715,68.4210973383536,67.79645074921493,-0.19453962723852314,-0.621204026989286,-0.5334271644453743,-1.2550016737430845,16.338773127138655,0.2399997711181605,0.43466494459381266,0.514499187469486,-0.2831150668827789,1.3121134418217508,0.11569206029335177,0.9133063146456202,0.17620052337646186,72.46371202927953,-0.5963457688000631,0.39880712717613326,9,-0.1949996948242223,-0.519999504089359,-0.644999504089359,-0.9749994277954137,0.4099998474121058,3,0.011787124801668103,4.63635733111412,26.09000015258789,-1.1111134658585218,26.020000457763672,1.8500011920940325,26.09000015258789,0.011787124801668103
7972,2004-09-17,26.28000068664551,26.36000061035156,26.15999984741211,26.29999923706055,211600.0,-0.0007604011785239395,1.8571272870944204,-0.18180714743977602,68.4210973383537,68.93414563092179,-0.14599949926579825,-0.5448692211483923,-0.5101520839157665,-1.2336496861686115,15.673836187760386,0.20000076293944957,0.47060417276347977,0.44100055694580576,-0.3373891055599998,1.2193902194516113,0.05180572569290476,0.8301953881987068,0.18267506332397332,69.5653736327227,-4.630882976773478,0.38919483125290216,9,-0.1350011825561559,-0.50000095367432,-0.7250008583068883,-0.8475008010864293,1.9699993133544886,4,0.020167380724849027,1.823525451873204,26.29999923706055,4.63635733111412,26.09000015258789,-1.1111134658585218,26.020000457763672,0.020167380724849027
7973,2004-09-20,26.07999992370605,26.229999542236328,26.07999992370605,26.18000030517578,95900.0,-0.007610378908440962,-1.9999809265862891,5.000381497377383,60.95618407854322,67.14696145653879,0.098889248937855,-0.3070553761287478,-0.3075193292995486,-1.0332850652461723,15.163676585687607,0.20000076293946023,0.4715324647970327,0.20699977874755504,-0.549754947276341,0.9637545047714511,-0.17137758426439476,0.5853771417595048,0.3694222960052542,49.99999999999937,-21.546422324457758,0.3783773630119483,9,0.06499958038330433,-0.30000019073485973,-0.5250000953674281,-0.5924997329711879,2.2999992370605504,0,0.029141113155871645,1.8571272870944204,26.28000068664551,1.823525451873204,26.29999923706055,4.63635733111412,26.09000015258789,0.029141113155871645
7974,2004-09-21,26.18000030517578,26.21999931335449,25.989999771118164,26.149999618530273,91100.0,0.0038343704663446054,3.1818591666524223,-0.30000572202406,57.93994543172853,66.2900407709151,-0.04153546472478453,-0.35184961299544426,-0.4081847907224798,-1.132017047151372,14.502161874716652,0.22999954223632457,0.4474505069822783,0.2605001449584954,-0.4478105268933703,0.9688108168103611,-0.09365519096743924,0.61465548088443,0.256433454882508,67.85716718550987,-0.0863482703126408,0.3541553359259336,9,-0.03500080108642578,-0.40000057220458984,-0.6250004768371582,-0.692500114440918,1.8299999237060582,1,0.022154313099507217,-1.9999809265862891,26.07999992370605,1.8571272870944204,26.28000068664551,1.823525451873204,26.29999923706055,0.022154313099507217
7975,2004-09-22,26.10000038146973,26.18000030517578,25.90999984741211,26.170000076293945,137800.0,-0.003055764811822237,5.0,-2.333269756500613,53.50877633276293,64.43818239618595,0.05349610754769074,-0.21929870631645798,-0.33108275045021784,-1.0452133617206236,13.644970197490464,0.2700004577636719,0.4698586874865569,0.1400002479553244,-0.506708034347735,0.7867085302583838,-0.18335389319620532,0.4633543891068541,0.3237046881286041,42.22226931717147,-20.77130325377263,0.32335414115152955,9,0.044999122619625354,-0.3200006484985387,-0.5450005531311071,-0.6125001907348668,1.979999542236321,2,0.022605369500560135,3.1818591666524223,26.18000030517578,-1.9999809265862891,26.07999992370605,1.8571272870944204,26.28000068664551,0.022605369500560135
7976,2004-09-23,26.01000022888184,26.149999618530273,25.899999618530273,26.11000061035156,188100.0,-0.0034482816579493036,1.7778025028875397,1.428583106267001,50.21645557809707,62.2948108679937,0.13933712466008785,-0.07817546882720805,-0.24573081219056192,-0.9468678271816309,12.896001931339018,0.25,0.39894302741429044,0.015000057220461827,-0.554782763766049,0.5847828782069726,-0.26989135327279357,0.2998914677137172,0.4012307240657407,23.91312460350135,-32.97838072041603,0.2848914104932561,9,0.13499927520751598,-0.23000049591064808,-0.45500040054321644,-0.5225000381469762,2.0300006866455043,3,0.02306806521298954,5.0,26.10000038146973,3.1818591666524223,26.18000030517578,-1.9999809265862891,26.07999992370605,0.02306806521298954
7977,2004-09-24,25.989999771118164,26.059999465942386,25.86000061035156,25.93000030517578,207200.0,-0.0007689526177498962,1.0,-0.5999923706346151,52.96802181522385,60.55968892047133,0.12900930436260083,-0.01150984978882974,-0.23908867879634244,-0.9212679816882243,12.585865427468493,0.19999885559082742,0.3734771495838345,-0.03500041961670064,-0.5287717782891832,0.4587709390557819,-0.2818860989529419,0.21188525971954064,0.40900654751167664,35.13500974297177,-18.126759093603717,0.24688567933624142,9,0.09000015258789062,-0.21000003814697266,-0.434999942779541,-0.5024995803833008,2.3000011444091797,4,0.027702936502316033,1.7778025028875397,26.01000022888184,5.0,26.10000038146973,3.1818591666524223,26.18000030517578,0.027702936502316033
7978,2004-09-27,26.09000015258789,26.170000076293945,25.81999969482422,25.940000534057614,185500.0,0.0038476484167135894,1.258070867352903,2.5000158947134774,40.80459518119841,57.76698823349711,0.032418024496450926,-0.05776566432811592,-0.3522055643559945,-1.0155096574236886,12.156742437462947,0.35000038146972656,0.33005818315066193,0.028999996185302024,-0.35690403567454965,0.4149040280451537,-0.1639520197446238,0.22195201211522786,0.29702602441056314,67.50017881410545,18.469214190785593,0.19295201592992564,9,-0.010000228881835938,-0.3100004196166992,-0.49000024795532227,-0.6024999618530273,1.9099998474121094,0,0.08279033479414744,1.0,25.989999771118164,1.7778025028875397,26.01000022888184,5.0,26.10000038146973,0.08279033479414744
7979,2004-09-28,26.46999931335449,26.75,26.10000038146973,26.10000038146973,233200.0,0.014564935168423387,-2.513521594341908,2.4666658189539015,62.285681899677535,57.280206110437646,-0.30959298773795396,-0.38338822633766867,-0.7482683601704139,-1.389078693319334,12.952715818684332,0.6599998474121094,0.2865492970835426,0.3619992256164508,0.022179108752329313,0.7018193424805723,0.1920891671843883,0.5319092840485133,-0.6700000762939382,69.89240916511443,19.339844614127166,0.16991005843206128,9,-0.18499946594237926,-0.509999275207516,-0.8699994087219203,-0.9824991226196254,2.230001449584961,1,0.07215715515521337,1.258070867352903,26.09000015258789,1.0,25.989999771118164,1.7778025028875397,26.01000022888184,0.07215715515521337
7980,2004-09-29,26.36000061035156,26.43000030517578,26.229999542236328,26.399999618530273,214100.0,-0.004155599012329203,3.0,-0.10810573958946659,56.497221411029514,55.95533100740164,-0.17574888272623923,-0.24250550668262605,-0.66077835997827,-1.2648414756512594,14.37954671151177,0.2399997711181605,0.25458644232637084,0.22450046539306356,-0.10255786226687746,0.5515587930530046,0.06097130156309305,0.3880296292230341,-0.5410013580322186,58.06459551916744,7.613393279514611,0.16352916382997099,9,-0.07500076293944957,-0.4000005722045863,-0.7600007057189906,-0.8725004196166957,3.180000305175785,2,0.06259482474679179,-2.513521594341908,26.46999931335449,1.258070867352903,26.09000015258789,1.0,25.989999771118164,0.06259482474679179
7981,2004-09-30,26.540000915527344,26.6299991607666,26.28000068664551,26.35000038146973,296400.0,0.006828539491956498,-1.1212033638702088,-4.7501311334695195,57.45858624178042,54.737274218893496,-0.355510468201782,-0.3955295397731291,-0.8503765447018026,-1.4172769842717692,15.62268444165088,0.3499984741210902,0.2394587898177747,0.37450075149536133,0.014531538286682633,0.73446996470404,0.19451614489102198,0.5544853580997007,-0.7023816482543914,77.41946069222377,28.512099719419865,0.1799846066043397,9,-0.2550010681152344,-0.5800008773803711,-0.965001106262207,-1.0525007247924805,2.7699985504150426,3,0.05802558233062172,3.0,26.36000061035156,-2.513521594341908,26.46999931335449,1.258070867352903,26.09000015258789,0.05802558233062172
7982,2004-10-01,26.70000076293945,26.75,26.54999923706055,26.63999938964844,177300.0,0.006028630063780405,1.5000119209402794,0.3157958138834198,67.03915079160404,55.413159409233586,-0.5025125513616331,-0.5274403461548118,-1.009286368385549,-1.538362657469186,16.832474989014422,0.20999908447265625,0.22111639084119972,0.4995005607604952,0.07665425392825753,0.9223468675927329,0.28807740734437814,0.7109237141766123,-0.8441338810119561,94.62373971467677,41.51375352729268,0.21142315341611795,10,-0.4150009155273402,-0.7100009918212855,-1.1250009536743129,-1.1300010681152308,2.1899986267089915,4,0.050187270198428724,-1.1212033638702088,26.540000915527344,3.0,26.36000061035156,-2.513521594341908,26.46999931335449,0.050187270198428724
7983,2004-10-04,26.68000030517578,26.86000061035156,26.489999771118164,26.82999992370605,220200.0,-0.000749080793714052,2.523800873743285,-2.4999364231676346,68.96553614101236,56.63822504359845,-0.4341020513729106,-0.4667903238612894,-0.9780896951187046,-1.4799676080487387,18.55290410620197,0.3700008392333949,0.17857070214138915,0.4385001182556145,-0.003898998516046248,0.8808992350272753,0.21730055986978414,0.6596996766414449,-0.8062507608868366,76.31575645173054,17.934141195229827,0.22119955838583,10,-0.3400001525878906,-0.6350002288818359,-1.2250003814697266,-0.9000005722045898,2.14999961853027,0,0.06034484977270527,1.5000119209402794,26.70000076293945,-1.1212033638702088,26.540000915527344,3.0,26.36000061035156,0.06034484977270527
7984,2004-10-05,26.85000038146973,26.88999938964844,26.65999984741211,26.709999084472656,107800.0,0.006371816879663594,1.0909114553982118,-0.9333443535979502,70.65219982813112,58.54304987641714,-0.557717945960448,-0.634676715354086,-1.1253382718271077,-1.6093165630053647,19.005823800606485,0.22999954223633168,0.1409021477583785,0.5865001678466832,0.07108393836668725,1.1019163973266792,0.32879205310668524,0.8442082825866812,-0.9368007945382821,93.93954281420689,32.10602821500106,0.2577081147399984,10,-0.495000839233402,-0.745000839233402,-1.4625005722045934,-1.0350008010864293,2.039999008178711,1,0.04283052522129305,2.523800873743285,26.68000030517578,1.5000119209402794,26.70000076293945,-1.1212033638702088,26.540000915527344,0.04283052522129305
7985,2004-10-06,26.85000038146973,26.85000038146973,26.649999618530273,26.85000038146973,190400.0,0.0,1.0,0.0,66.87120943517871,60.39357808275955,-0.49186750547600155,-0.6017333557155737,-1.1008282007362986,-1.567693895686471,19.46595520480001,0.20000076293945668,0.1417360395144378,0.5460001945495634,-0.020258353344111413,1.1122587424432382,0.262870920602726,0.8291294684964008,-0.8781928063752638,93.4427716023326,31.592613642746045,0.2831292739468367,10,-0.495000839233402,-0.6650009155273473,-1.4400005340576207,-1.0350008010864293,2.2999992370605433,2,0.06890131676670208,1.0909114553982118,26.85000038146973,2.523800873743285,26.68000030517578,1.5000119209402794,26.70000076293945,0.06890131676670208
7986,2004-10-07,26.51000022888184,26.770000457763672,26.479999542236328,26.729999542236328,319800.0,-0.012662947774948252,-1.0714300311305782,-100.0,55.89742185253363,60.71906697579397,-0.08211937336225006,-0.2443318149706606,-0.7510466871592314,-1.1852305323236294,19.664965953203843,0.370000839233402,0.1401236076101,0.18699998855591105,-0.3801760537606427,0.7541760308724648,-0.09658803260236581,0.4705880097141879,-0.4831011449141336,7.317243368472784,-51.34460761458071,0.28358802115827625,10,-0.15500068664551137,-0.21500015258789418,-1.042500495910648,-0.6950006484985387,2.75,3,0.11429651680441744,1.0,26.85000038146973,1.0909114553982118,26.85000038146973,2.523800873743285,26.68000030517578,0.11429651680441744
7987,2004-10-08,26.68000030517578,26.70000076293945,26.5,26.51000022888184,155000.0,0.00641267728503192,-1.1052652712944464,-0.7727300312979511,65.62500931322549,63.476890768241425,-0.1608666996444299,-0.40268677819437215,-0.9197268277533084,-1.3127049842676897,20.311530215000435,0.20000076293944957,0.16407776636813765,0.3365000724792466,-0.2518528872404886,0.9248530321989819,0.042323592619379014,0.6306765523391142,-0.6013152028672302,48.78069204216595,-10.523383524692775,0.29417647985986795,10,-0.18500041961669567,-0.3750009536743164,-1.1800003051757812,-0.8650007247924805,2.1999988555908203,4,0.09857567956085811,-1.0714300311305782,26.51000022888184,1.0,26.85000038146973,1.0909114553982118,26.85000038146973,0.09857567956085811
7988,2004-10-11,26.71999931335449,26.739999771118164,26.6299991607666,26.6299991607666,108100.0,0.0014992131829529853,-1.4444538634340693,0.5294124246878023,64.51611249262952,63.72471638968053,-0.11410134111842396,-0.41430971754803636,-0.9411502218077352,-1.3121486109804223,20.64343985308673,0.1100006103515625,0.20951629849969322,0.34499912261962606,-0.25357823372227273,0.9435764789615249,0.04571044444867667,0.6442878007905755,-0.5926353538055444,58.536551326304235,0.3013974340193357,0.2992886781709501,10,-0.15999984741210582,-0.4149999618530238,-1.1799993515014613,-0.9049997329711879,1.8600006103515625,0,0.08121257979259755,-1.1052652712944464,26.68000030517578,-1.0714300311305782,26.51000022888184,1.0,26.85000038146973,0.08121257979259755
7989,2004-10-12,26.989999771118164,27.020000457763672,26.70000076293945,26.70000076293945,163400.0,0.010104807810707106,-1.2069019948303803,3.222205738990545,71.70731026526107,65.41472626237292,-0.33814190340696726,-0.6407666876591414,-1.1880874878457703,-1.5386539011494058,21.225294213939367,0.3199996948242223,0.2616719942641339,0.5664996147155748,-0.06712908027718356,1.200128309708333,0.2496852672191956,0.8833139622119539,-0.8168776857632487,94.44432670707414,32.77155926359804,0.3168143474963784,10,-0.3399991989135742,-0.5799999237060547,-1.4749999046325684,-1.1750001907348633,1.3099994659423864,1,0.06817340378627423,-1.4444538634340693,26.71999931335449,-1.1052652712944464,26.68000030517578,-1.0714300311305782,26.51000022888184,0.06817340378627423
7990,2004-10-13,26.649999618530273,27.0,26.57999992370605,27.0,117600.0,-0.01259726400411909,1.399997820175387,-1.206901994830395,63.913034824880405,66.1318872160507,0.052881722993962654,-0.270531995831476,-0.8301113334179213,-1.1606060281177335,22.47305265489655,0.42000007629394887,0.3326498684603685,0.19849948883056712,-0.42244293048796777,0.819441908149102,-0.1119717208287021,0.5089706984898363,-0.4091272633826577,31.481442235691375,-33.52318786253882,0.3104712096592678,10,0.10000038146972656,-0.23999977111816406,-0.8949999809265137,-0.8350000381469727,1.5900001525878906,2,0.08405252544771713,-1.2069019948303803,26.989999771118164,-1.4444538634340693,26.71999931335449,-1.1052652712944464,26.68000030517578,0.08405252544771713
7991,2004-10-14,26.61000061035156,26.739999771118164,26.53000068664551,26.57999992370605,122800.0,-0.0015009008912293398,-2.2307760024651957,-0.0857161541353998,63.362099795535265,65.72332599426528,0.11605927525756599,-0.21725652335566892,-0.7725528757415674,-1.0821661263186044,23.07406055608849,0.2099990844726527,0.3315846399362954,0.14300041198730185,-0.4774951298504959,0.7634959538250996,-0.16724735893159703,0.4532481829062007,-0.30679800699465787,21.153944907016154,-45.66148678151481,0.3102477709188997,10,0.13999938964844105,-0.20000076293944957,-0.8400011062622035,-0.7950010299682582,1.4899997711181712,3,0.09545279781732252,1.399997820175387,26.649999618530273,-1.2069019948303803,26.989999771118164,-1.4444538634340693,26.71999931335449,0.09545279781732252
7992,2004-10-15,26.809999465942386,27.040000915527344,26.59000015258789,26.59000015258789,205700.0,0.00751592826018288,-3.090928794985391,7.333142602835645,64.87604185139215,65.26893773986303,-0.07453334519616917,-0.39580654755431155,-0.9423125015251337,-1.247120652732729,23.869223810103108,0.4500007629394531,0.3582980400957183,0.3164993286132862,-0.3155324248721705,0.9485310820987429,0.00048345187055787164,0.6325152053560146,-0.4494530342329419,54.90169679154223,-11.338552905218457,0.31601587674272913,10,-0.04999923706055043,-0.38999938964844105,-1.039999961853031,-0.9949998855590856,1.720001220703125,4,0.09138384228808993,-2.2307760024651957,26.61000061035156,1.399997820175387,26.649999618530273,-1.2069019948303803,26.989999771118164,0.09138384228808993
7993,2004-10-18,26.84000015258789,26.940000534057614,26.670000076293945,26.68000030517578,145300.0,0.0011190110870242798,-1.9999999999999605,0.7272743035988196,58.9372278915483,63.96727419135383,-0.08878830803644533,-0.3857269932158829,-0.9443256847588302,-1.2460974156704552,25.028906546551887,0.2700004577636683,0.37262556113262946,0.30850000381469656,-0.31009849180670557,0.9270984994360987,-0.0007992439960027298,0.6177992516253958,-0.41150827249665767,60.78418172910398,-4.787793470765081,0.30929924781070034,10,-0.07999992370605469,-0.4200000762939453,-1.0475006103515625,-1.0250005722045898,1.9599990844726598,0,0.07600592386665905,-3.090928794985391,26.809999465942386,-2.2307760024651957,26.61000061035156,1.399997820175387,26.649999618530273,0.07600592386665905
7994,2004-10-19,26.76000022888184,27.040000915527344,26.729999542236328,26.899999618530273,150200.0,-0.002980623071953903,-2.100001907341357,-0.8749970197648969,59.8039169854155,63.18201947471348,-0.025588365898329357,-0.2741002663973866,-0.8341117908237301,-1.1362616761036648,26.68177795199531,0.3100013732910156,0.35282188162794625,0.1995000839233434,-0.40391033243646746,0.8029105002831542,-0.1022051242565638,0.5012052921032506,-0.27035744524699723,45.097929218698305,-20.538688939288797,0.301705208179906,10,-3.552713678800501e-15,-0.3400001525878942,-0.922500610351566,-0.9450006484985387,1.9300003051757741,1,0.06801194616059458,-1.9999999999999605,26.84000015258789,-3.090928794985391,26.809999465942386,-2.2307760024651957,26.61000061035156,0.06801194616059458
7995,2004-10-20,26.690000534057614,26.95000076293945,26.54999923706055,26.76000022888184,199400.0,-0.0026158331175452076,-1.2857080576778512,0.5000000000000634,53.88600370599126,62.9585285695421,0.021600041063752684,-0.16615157757312815,-0.7392466441823622,-1.038925377351223,28.429534596743146,0.40000152587889914,0.3291917534900506,0.10000038146972301,-0.46508925833428094,0.665090021273727,-0.18254443843228074,0.38254520137172676,-0.14532193723352194,31.372505020811353,-31.419816597353368,0.28254481990200275,10,0.07999992370605824,-0.2700004577636683,-0.7525005340576136,-0.8750009536743129,2.010000228881836,2,0.06032216825730319,-2.100001907341357,26.76000022888184,-1.9999999999999605,26.84000015258789,-3.090928794985391,26.809999465942386,0.06032216825730319
7996,2004-10-21,26.61000061035156,26.739999771118164,26.520000457763672,26.70000076293945,126400.0,-0.002997374376368822,1.5882550937975761,1.285722070844556,47.567561437296646,60.952145472216685,0.13105902272557302,-0.04099838513302245,-0.643502456465054,-0.9318563715667061,30.262226119275915,0.2199993133544922,0.28293420094991006,-0.009999561309818716,-0.5047722393069556,0.48477311668731815,-0.2573859003083889,0.2373867776887515,0.4300003051757848,17.307706415287434,-39.745561279046605,0.24738633899856888,10,0.17000007629394887,-0.1800003051757777,-0.6675009727477992,-0.7950010299682582,2.0199985504150426,3,0.061255134287089064,-1.2857080576778512,26.690000534057614,-2.100001907341357,26.76000022888184,-1.9999999999999605,26.84000015258789,0.061255134287089064
7997,2004-10-22,26.709999084472656,26.739999771118164,26.54999923706055,26.6200008392334,139200.0,0.0037579282911477385,1.533346896735835,-0.9999788072733438,50.7771718613187,59.42559651318214,0.03996625885997673,-0.08884578634040352,-0.7185329077772025,-1.0046479896037823,32.35483172746389,0.19000053405761363,0.24947357944357051,0.05399894714355469,-0.3428516446015877,0.45084953888869705,-0.1444263487290165,0.25242424301612587,0.3196018218994148,36.53816527894949,-17.33172182793617,0.19842529587257113,10,0.07000160217285156,-0.279998779296875,-0.7674994468688965,-0.8949995040893555,1.5400009155273438,4,0.05204048463652411,1.5882550937975761,26.61000061035156,-1.2857080576778512,26.690000534057614,-2.100001907341357,26.76000022888184,0.05204048463652411
7998,2004-10-25,28.25,28.31999969482422,26.6299991607666,26.6299991607666,482100.0,0.0576563447515277,-1.0864193315570667,18.000360283988556,71.21213259667219,59.37057677222782,-1.4082756267123386,-1.5375592881217024,-2.2048399438523028,-2.5082906318178857,35.04983995545753,1.6900005340576172,0.3008839390029401,1.4859998703002937,0.7271532419814051,2.2448464986191823,1.1065765561408512,1.8654231844597362,-1.7299995422363281,96.11112641700169,45.3554630093089,0.37942331415944364,10,-0.8299999237060547,-1.1800003051757812,-2.2875003814697266,-2.435000419616699,-0.04000091552734375,0,0.009911528730814467,1.533346896735835,26.709999084472656,1.5882550937975761,26.61000061035156,-1.2857080576778512,26.690000534057614,0.009911528730814467
7999,2004-10-26,28.3799991607666,28.71999931335449,28.0,28.04999923706055,335200.0,0.0046017402041274025,-2.348846493348635,0.20370355108100474,72.3032120228703,60.302818683115575,-1.4755366103418162,-1.5991168075094286,-2.2930346611719337,-2.598970245673126,36.3740082145996,0.7199993133544886,0.3263448768958881,1.5204990386962898,0.4865601834575628,2.5544378939350167,1.003529611076928,2.0374684663156515,-1.8299999237060511,84.54543957039564,37.570534230879744,0.5169694276193627,10,-0.7599992752075195,-1.109999656677246,-2.417499542236328,-2.564999580383301,-0.5399990081787109,1,0.014799157459968182,-1.0864193315570667,28.25,1.533346896735835,26.709999084472656,1.5882550937975761,26.61000061035156,0.014799157459968182
8000,2004-10-27,28.01000022888184,28.57999992370605,27.76000022888184,28.26000022888184,426900.0,-0.013037312995986983,-1.1866658528645644,-0.7575759327226045,71.67633021211286,61.226622062735316,-0.9972001427665091,-1.1585662709780706,-1.8769316950059327,-2.193879031825464,37.4816083550098,0.8199996948242116,0.3489970219894616,1.068000125885014,-0.057392548441061564,2.1933928002110896,0.505303788721978,1.63069646304805,-1.380001068115238,67.72729755434457,15.08592821980934,0.5626963371630376,10,-0.39000034332275746,-0.740000724792484,-2.047500610351566,-2.1950006484985387,0.0,2,0.02427705460975349,-2.348846493348635,28.3799991607666,-1.0864193315570667,28.25,1.533346896735835,26.709999084472656,0.02427705460975349
8001,2004-10-28,28.07999992370605,28.309999465942386,27.81999969482422,28.18000030517578,167300.0,0.0024990965459554815,1.722230758226761,0.40000152587892046,70.83335935127334,61.88854622938878,-0.9350861380955529,-1.1671162321717183,-1.8980962278971525,-2.231775395339227,38.19700879443087,0.4899997711181676,0.3349754977703938,1.0609998703002894,-0.15561982872136326,2.277619569321942,0.45269002078946485,1.669309719811114,-1.366400756835933,70.50694160612802,16.659387419784352,0.6083098495108263,10,-0.4600000381469691,-0.8100004196166957,-2.1175003051757777,-2.2650003433227504,-0.19000053405761008,3,0.022079802026992557,-1.1866658528645644,28.01000022888184,-2.348846493348635,28.3799991607666,-1.0864193315570667,28.25,0.022079802026992557
8002,2004-10-29,28.040000915527344,28.29999923706055,27.770000457763672,28.190000534057614,179400.0,-0.0014244661071006748,1.864881305255525,1.4999904632931267,69.64291086821396,63.078066560129415,-0.7847922699663421,-1.0767879724568417,-1.8051737835088986,-2.1571048402104083,38.638041536209855,0.5299987792968786,0.365222037588552,0.9540008544921861,-0.33413764573648663,2.242139354720859,0.3099316043778515,1.5980701046065207,-1.2461457427978502,67.46419386691646,13.622775495907483,0.6440692501143358,10,-0.4200010299682617,-0.7700014114379883,-2.0775012969970703,-2.225001335144043,-0.05000114440917969,4,0.021041306204542254,1.722230758226761,28.07999992370605,-1.1866658528645644,28.01000022888184,-2.348846493348635,28.3799991607666,0.021041306204542254
8003,2004-11-01,28.290000915527344,28.290000915527344,27.85000038146973,27.940000534057614,236600.0,0.008915834231002506,1.514286025689213,-2.3333418104600057,69.46112742766196,64.15108994260125,-0.9023736209265287,-1.2648350975039513,-2.0043793810746102,-2.3671147708537568,38.881388568398165,0.44000053405761363,0.41327249760720974,1.1235008239746094,-0.25580914366996055,2.5028107916191793,0.4338458401523262,1.8131558077968926,-1.419099977172852,55.208457509795075,6.234400347112334,0.6896549838222849,11,-0.6700010299682617,-1.0200014114379883,-2.3600010871887207,-2.475001335144043,-0.220001220703125,0,-0.0014139594992161886,1.864881305255525,28.040000915527344,1.722230758226761,28.07999992370605,-1.1866658528645644,28.01000022888184,-0.0014139594992161886
8004,2004-11-02,28.0,28.420000076293945,27.940000534057614,28.31999969482422,186000.0,-0.010251004105417794,-1.1818229107964748,-0.9142838458645909,70.51675309654735,65.99895098599636,-0.4671018978228503,-0.9320482534649983,-1.661070952677676,-2.040320211310558,39.1317983714644,0.4799995422363317,0.4405898947060578,0.7759999275207505,-0.6430643314208027,2.1950641864623037,0.06646779804997394,1.4855320569915271,-1.05513512664551,29.26827566315262,-21.013049858292064,0.7095321294707769,11,-0.38000011444091797,-0.5900001525878906,-2.070000171661377,-2.185000419616699,0.01000022888183949,1,0.007499967302594834,1.514286025689213,28.290000915527344,1.864881305255525,28.040000915527344,1.722230758226761,28.07999992370605,0.007499967302594834
8005,2004-11-03,28.70000076293945,28.75,28.239999771118164,28.239999771118164,278500.0,0.025000027247837453,-1.217387518503315,-1.4375044703526103,76.45571857363052,69.20874622336679,-0.9521263750568458,-1.5666692547849017,-2.2998205936454674,-2.703474283413229,39.57118077724325,0.75,0.5122973563389586,1.3835006713867166,-0.16792368001408775,2.934925022787521,0.6077884956863144,2.159212847087119,-1.6841305119849608,94.89803465148017,39.241420641406194,0.7757121757004029,11,-1.0500011444091761,-1.2100009918212855,-2.5775008201599086,-2.880001068115231,-0.5100002288818359,2,-0.02996517726445791,-1.1818229107964748,28.0,1.514286025689213,28.290000915527344,1.864881305255525,28.040000915527344,-0.02996517726445791
8006,2004-11-04,29.540000915527344,29.540000915527344,28.78000068664551,28.95000076293945,274500.0,0.02926829722153146,1.5762712960268848,1.2826062618950058,79.73858925127607,72.42668148891761,-1.4894271188371704,-2.2851934092150614,-3.068190595340333,-3.505839922978936,41.08697650561717,0.8400001525878942,0.6207794089945295,2.0720007896423347,0.2791890087126596,3.8648125705720098,1.1755948991774972,2.9684066801071722,-2.420082879630126,100.0,42.42005917880549,0.8964058904648374,11,-1.455000877380371,-1.630000114440918,-3.4175009727478027,-3.720001220703125,-1.0,3,-0.05179419902594784,-1.217387518503315,28.70000076293945,-1.1818229107964748,28.0,1.514286025689213,28.290000915527344,-0.05179419902594784
8007,2004-11-05,29.309999465942386,29.54999923706055,29.07999992370605,29.54999923706055,281100.0,-0.007786101640371301,2.9166646798433384,-0.4067791678789618,75.78287917322203,72.93454221964537,-0.9519366292926925,-1.9479277964525856,-2.770333804488761,-3.2418737510724434,42.68719900033392,0.4699993133544993,0.7603200438469315,1.710499382019048,-0.2195128874152772,3.640511651453373,0.7454932473018836,2.6755055167362123,-1.9964747996747576,85.88235690107248,27.521844249752554,0.9650061347171627,11,-0.6549997329711914,-1.2950000762939489,-3.1874995231628453,-3.4899997711181676,-0.5799999237060582,4,-0.04844763228139792,1.5762712960268848,29.540000915527344,-1.217387518503315,28.70000076293945,-1.1818229107964748,28.0,-0.04844763228139792
8008,2004-11-08,28.88999938964844,28.93000030517578,28.79999923706055,28.899999618530273,229000.0,-0.01432958321210398,2.714231219857668,0.04166766007834551,70.76022913469939,72.76309967651527,-0.4823273778205177,-1.4303563505811034,-2.285315082675485,-2.7916031368052394,43.937452392774865,0.5100002288818359,0.9284573984958939,1.1819993019104054,-0.7834882790533655,3.147486882874176,0.19925551142852171,2.164743092392289,-1.3528272663015208,59.006187633499884,-0.9893237273743054,0.9827437904818848,11,-0.2349996566772461,-0.8750000000000036,-2.7524995803833043,-3.0699996948242223,0.13000106811523082,0,-0.03115263542901825,2.9166646798433384,29.309999465942386,1.5762712960268848,29.540000915527344,-1.217387518503315,28.70000076293945,-0.03115263542901825
8009,2004-11-09,28.82999992370605,29.04999923706055,28.76000022888184,28.95000076293945,231600.0,-0.002076824756316431,-1.2307596376042007,11.999809269506457,70.89843589928903,72.67666697509041,-0.3931236006573329,-1.2916651237008843,-2.1648116890841926,-2.703450430310628,44.630658700419026,0.28999900817871094,1.099183502354819,1.029999828338621,-0.9659962135334794,3.0259958702107213,0.032001807402572524,2.0279978492746693,-1.0915450889877683,45.0381979479246,-17.810496038891728,0.9979980209360494,11,-0.17000007629394176,-0.8150005340576136,-2.637499809265133,-2.954999923706051,0.18000030517578836,1,-0.026361437075721472,2.714231219857668,28.88999938964844,2.9166646798433384,29.309999465942386,1.5762712960268848,29.540000915527344,-0.026361437075721472
8010,2004-11-10,28.88999938964844,29.01000022888184,28.60000038146973,28.60000038146973,177600.0,0.0020811469337900235,-1.8275948251481489,-2.416641500437098,72.35293589661127,72.84550881346128,-0.35220610507693095,-1.238756719196246,-2.1713891469758515,-2.739931102335028,45.7596551907579,0.4099998474121094,1.0816210146813177,0.9779993057251026,-0.9975735418909757,2.953572153341181,-0.00978711808293653,1.9657857295331418,-0.9703901146959311,30.52624816041022,-36.50990194987911,0.9877864238080392,11,-0.22999954223633168,-0.8750000000000036,-2.659999847412113,-3.0,0.2900009155273402,2,-0.03046033850322316,-1.2307596376042007,28.82999992370605,2.714231219857668,28.88999938964844,2.9166646798433384,29.309999465942386,-0.03046033850322316
8011,2004-11-11,29.149999618530273,29.170000076293945,28.770000457763672,28.78000068664551,129200.0,0.008999661972128425,-1.0512833052936343,1.275862749353789,73.19392041715093,73.24006543000984,-0.496698386330916,-1.3688937050456857,-2.378035660528532,-2.975939251890434,47.24739958452461,0.39999961853027344,1.0539982947554947,1.110999584197998,-0.8385525280660815,3.0605516964620776,0.13622352806595828,2.085775640330038,-1.0673513473669587,57.894726275063725,-12.462229691914906,0.9747760561320394,11,-0.44999980926513317,-1.135000228881836,-2.880000114440918,-3.2600002288818324,-0.11999893188476207,3,-0.03293307365473863,-1.8275948251481489,28.88999938964844,-1.2307596376042007,28.82999992370605,2.714231219857668,28.88999938964844,-0.03293307365473863
8012,2004-11-12,29.26000022888184,29.26000022888184,28.88999938964844,28.959999084472656,165100.0,0.0037736058933475203,1.4666628519838945,0.8108162444712679,63.18538184074591,72.54276036479693,-0.4642653119137172,-1.3554288722661347,-2.4342385588655127,-3.063459628622123,48.1509896704829,0.37000083923339844,1.062135497426496,1.09850015640259,-0.8337117053398018,3.030712018144982,0.1323942255313959,2.064606087273784,-1.0306168611288022,100.0,31.54167637705092,0.9661059308711956,11,-0.5150003433227575,-1.235000610351566,-2.9350004196167028,-3.3700008392333984,0.0,4,-0.024606948315871957,-1.0512833052936343,29.149999618530273,-1.8275948251481489,28.88999938964844,-1.2307596376042007,28.82999992370605,-0.024606948315871957
8013,2004-11-15,28.8799991607666,29.10000038146973,28.78000068664551,29.06999969482422,254900.0,-0.012987049389703964,1.559978027511314,-0.6333326975528736,56.12744823046745,70.94394871301029,0.009195234827824805,-0.858790686806735,-1.9992329427887832,-2.661522744966966,48.972186908694134,0.4799995422363281,1.067379039207136,0.6164991378784173,-1.235705910879119,2.4687041866359536,-0.3096033865003527,1.5426016622571872,-0.5185542060828112,42.424067277403154,-23.007956210377117,0.9261025243787687,11,0.015000343322753906,-0.8449993133544922,-2.479999542236328,-2.9899997711181605,0.47000122070312855,0,-0.005193892759320029,1.4666628519838945,29.26000022888184,-1.0512833052936343,29.149999618530273,-1.8275948251481489,28.88999938964844,-0.005193892759320029
8014,2004-11-16,28.57999992370605,28.79999923706055,28.51000022888184,28.79999923706055,266300.0,-0.010387785518640169,1.6363628482004993,1.1578878682929652,57.10722432881331,68.79411601914171,0.4471412406339397,-0.4379020215798626,-1.6643119324966982,-2.343504573235265,49.31489234846011,0.3699989318847621,1.0782558961193303,0.22549991607665731,-1.4894309519322455,1.9404307840855601,-0.6319655179277923,1.082965350081107,-0.09969954078458443,9.33329264322822,-53.50300691856475,0.8574654340044506,11,0.4499998092651438,-0.5450000762939418,-2.1475005149841273,-2.69000053405761,0.7299995422363352,1,0.015395400113092927,1.559978027511314,28.8799991607666,1.4666628519838945,29.26000022888184,-1.0512833052936343,29.149999618530273,0.015395400113092927
8015,2004-11-17,28.29999923706055,28.670000076293945,28.190000534057614,28.53000068664551,199600.0,-0.009797084933273581,-1.133336724183919,1.0454643974926618,52.60662500333343,65.77945332492585,0.7425184705692232,-0.032780531979287986,-1.3399950973750343,-2.0480479060060084,50.21973932866042,0.4799995422363317,1.068465159490252,-0.1350007057189906,-1.661779184465363,1.391777773027382,-0.8983899450921768,0.6283885336541957,1.25,10.280255549138902,-49.45480487391977,0.7633892393731856,11,0.5700006484985316,-0.26499938964844105,-1.7699990272522008,-2.3449993133544957,0.5900001525878906,2,0.02508837494566074,1.6363628482004993,28.57999992370605,1.559978027511314,28.8799991607666,1.4666628519838945,29.26000022888184,0.02508837494566074
8016,2004-11-18,28.239999771118164,28.43000030517578,28.0,28.149999618530273,209100.0,-0.0021201225286188174,-1.2051332211745374,-0.39130254505046147,52.358475076057715,63.176741758574266,0.6690811441045206,0.164004203595983,-1.2383643353410747,-1.9678346032482672,51.13519137311394,0.43000030517578125,1.0795147668529275,-0.2765001296997056,-1.5453211427835676,0.9923208833841564,-0.9109106362416384,0.35791037684222715,1.2827994918823293,19.047597422354976,-38.06940956771738,0.6344105065419314,11,0.3900003433227539,-0.2049999237060547,-1.6599998474121094,-2.2849998474121094,0.8500003814697266,3,0.03328613816133896,-1.133336724183919,28.29999923706055,1.6363628482004993,28.57999992370605,1.559978027511314,28.8799991607666,0.03328613816133896
8017,2004-11-19,28.10000038146973,28.29999923706055,27.920000076293945,28.270000457763672,228600.0,-0.004957485509316961,2.3043745076086695,-1.8888865341414431,47.69975306087676,60.61446663926064,0.6921824846373923,0.4358232353372422,-1.062015458365991,-1.8144574602529033,52.02681658272306,0.3799991607666051,0.9896082578485235,-0.4859995841979945,-1.4550445394621256,0.48304537106613665,-0.9705220618300601,-0.0014771065659289206,1.3618869110107426,15.254259205379622,-40.36488677315086,0.48452247763206596,11,0.4899997711181605,-0.06500053405762074,-1.5200004577636754,-2.1450004577636754,1.0799999237060511,4,0.033096095820306815,-1.2051332211745374,28.239999771118164,-1.133336724183919,28.29999923706055,1.6363628482004993,28.57999992370605,0.033096095820306815
8018,2004-11-22,28.53000068664551,28.56999969482422,27.920000076293945,27.920000076293945,150400.0,0.015302501755812825,-1.1311441578907873,-3.588237274063532,56.206093595823695,58.98198416109782,0.2299252038794357,0.029381855974676796,-1.4441173517782921,-2.2204601933289787,50.59371820514394,0.6499996185302734,0.7990947469145873,-0.06999931335449006,-1.0266159960198316,0.8866173693108514,-0.5483076546871608,0.4083090279781807,0.8393733728637685,69.3183172834129,9.93775617354575,0.47830834133267014,11,0.05999946594237926,-0.495000839233402,-1.9400005340576207,-2.5650005340576207,0.8999996185302699,0,0.025587084636069735,2.3043745076086695,28.10000038146973,-1.2051332211745374,28.239999771118164,-1.133336724183919,28.29999923706055,0.025587084636069735
8019,2004-11-23,28.79999923706055,28.79999923706055,28.38999938964844,28.43000030517578,258500.0,0.009463671360562698,1.21622178920124,0.6065550191360055,51.30206341337915,56.64299832962758,-0.05003856656023231,-0.21875362761784345,-1.659835877556123,-2.47247141437305,48.86690379099649,0.4099998474121094,0.636899412711859,0.17899923324585387,-0.7757206585203491,1.1337191250120568,-0.2983607126372476,0.6563591791289554,0.4824123834558094,100.0,43.248623610976516,0.47735994588310166,11,-0.2099990844726598,-0.764999389648441,-2.20999908447266,-2.83499908447266,0.350000381469723,1,0.019097262464556675,-1.1311441578907873,28.53000068664551,2.3043745076086695,28.10000038146973,-1.2051332211745374,28.239999771118164,0.019097262464556675
8020,2004-11-24,28.690000534057614,28.8799991607666,28.56999969482422,28.809999465942386,205500.0,-0.0038193995110037404,1.3846266707748287,-0.3243223737795672,36.3343933126244,52.547495318013524,0.031968680564961716,-0.05818197378655299,-1.497972852571241,-2.342068316527701,47.91634494846247,0.3099994659423828,0.5166006765807829,0.035000514984126596,-0.8755109859335164,0.9455120159017696,-0.4202552354746949,0.4902562654429481,0.5106663938054012,80.20845750979467,27.73276599622148,0.45525575045882116,11,-0.10000038146972301,-0.6550006866455043,-2.100000381469723,-2.725000381469723,-0.07999992370605469,2,0.0216102795518871,1.21622178920124,28.79999923706055,-1.1311441578907873,28.53000068664551,2.3043745076086695,28.10000038146973,0.0216102795518871
8021,2004-11-26,28.70000076293945,28.8700008392334,28.649999618530273,28.790000915527344,42400.0,0.0003485614742309018,-1.315772566655959,0.7500079473566944,39.44638002733644,49.90982844985692,-0.054285396312277356,-0.020397505145208328,-1.4616931598867708,-2.332356870673557,46.914416724921296,0.220001220703125,0.39467188083207816,0.014000701904294033,-0.8553702834619337,0.8833716872705217,-0.4206847907788216,0.44868619458740966,0.42382615382942035,81.25014901175368,31.636972766483268,0.4346854926831142,11,-0.19000053405761363,-0.6650009155273402,-2.105000495910641,-2.6450004577636683,-0.35000038146971946,4,0.00662016103338714,1.3846266707748287,28.690000534057614,1.21622178920124,28.79999923706055,-1.1311441578907873,28.53000068664551,0.00662016103338714
8022,2004-11-29,28.6299991607666,28.75,28.35000038146973,28.75,246100.0,-0.002439080150243078,5.666613685130673,1.3333403975754994,44.88188325970511,48.660321230883326,-0.09280709204231741,0.10126344823171252,-1.344626157462585,-2.2409344920593597,45.7332833690711,0.3999996185302699,0.25153540820601705,-0.085500812530519,-0.9009431376779595,0.7299415126169215,-0.4932219751042375,0.3222203500431995,0.4215981455737712,73.95830849804099,24.47853135550973,0.4077211625737202,11,-0.22999954223632812,-0.5799999237060511,-2.024998664855957,-2.5749988555908203,-0.5799999237060511,0,0.016067097635533933,-1.315772566655959,28.70000076293945,1.3846266707748287,28.690000534057614,1.21622178920124,28.79999923706055,0.016067097635533933
8023,2004-11-30,28.25,28.6299991607666,28.15999984741211,28.56999969482422,378600.0,-0.013272761854891568,1.1363671830973705,2.666645474052293,39.86013659556797,46.74397814941162,0.21057269556054337,0.5039499637662388,-0.9145592244807474,-1.840708387771091,44.31287196075001,0.4699993133544922,0.060294633925085606,-0.46349992752075053,-1.2835198444949611,0.3565199894534601,-0.8735098860078558,-0.053489969033645224,0.7337014725375859,12.500033113723122,-35.99077023160308,0.4100099584871051,11,0.14999961853027344,-0.16000080108642578,-1.6449995040893555,-2.1949996948242188,-0.20999908447265625,1,0.03292036478498339,5.666613685130673,28.6299991607666,-1.315772566655959,28.70000076293945,1.3846266707748287,28.690000534057614,0.03292036478498339
8024,2004-12-01,28.209999084472656,28.399999618530273,28.06999969482422,28.399999618530273,165400.0,-0.001415961611587413,2.4736736435275812,0.5937522351763107,38.02816428449575,45.124149180651884,0.2152001273253603,0.590779727539477,-0.8271468662763866,-1.7827432056993544,42.57985946652333,0.3299999237060547,-0.06300357025211056,-0.5140007972717271,-1.3002351438440343,0.2722335493005801,-0.9071179705578807,-0.12088362398557351,0.7098803042903121,17.28388666103096,-32.096316248293746,0.3931171732861528,12,0.1900005340576172,0.4450006484985387,-0.9649991989135742,-1.5149993896484375,-0.35999870300292613,2,0.04324712018068233,1.1363671830973705,28.25,5.666613685130673,28.6299991607666,-1.315772566655959,28.70000076293945,0.04324712018068233
8025,2004-12-02,27.84000015258789,28.20000076293945,27.70000076293945,28.04999923706055,292400.0,-0.01311587890438537,-1.0408252238224693,1.1052552326457046,27.79661060783674,42.39505312862733,0.5733836018120826,0.9413074107607393,-0.4104793591592042,-1.3973878263393473,40.1161811815475,0.5099983215332067,-0.14429485052132662,-0.8409996986389174,-1.7212126678054425,0.03921327052760759,-1.2811061832221817,-0.40089321405565315,1.0198864774269367,11.965759018742819,-34.836352861004386,0.44010648458326257,12,0.4499998092651367,0.7849998474121094,-0.3950004577636719,-0.9450006484985352,0.14999961853027344,3,0.047054578260144586,2.4736736435275812,28.209999084472656,1.1363671830973705,28.25,5.666613685130673,28.6299991607666,0.047054578260144586
8026,2004-12-03,28.01000022888184,28.10000038146973,27.79999923706055,28.0,140500.0,0.0061063245460559745,2.1578979069416078,-0.04762034514079722,29.235868819965248,40.34351043519271,0.41049502885030975,0.6859767865333843,-0.5279718217388698,-1.551206361603569,36.85101684981831,0.3000011444091797,-0.20952849874124624,-0.5944995880126918,-1.4249076294164844,0.2359084533911009,-1.009703608714588,-0.17929556731079543,0.7570955317669572,29.523780113424326,-10.113381914750821,0.41520402070189666,12,0.27999973297118785,0.6149997711181605,-0.5650005340576207,-1.115000724792484,-0.05000114440918324,4,0.02142093454362226,-1.0408252238224693,27.84000015258789,2.4736736435275812,28.209999084472656,1.1363671830973705,28.25,0.02142093454362226
8027,2004-12-06,27.88999938964844,27.96999931335449,27.54999923706055,27.899999618530273,169200.0,-0.004284214146833998,4.600015258828038,-0.9999999999992895,31.999991677018457,37.653943555325476,0.5560490531625533,0.7316524003648794,-0.35513042259899663,-1.4197089644883754,33.596827912637714,0.46000099182128906,-0.23829308144721395,-0.6435004234313944,-1.4626725719387004,0.17567172507591167,-1.0530864976850474,-0.23391434917774134,0.7917287711836067,31.481497833923004,-7.4807997828073205,0.4095860742536535,12,0.32499980926513317,0.6599998474121094,-0.4449996948242223,-0.9949998855590856,0.3100013732910085,0,0.016493402720977546,2.1578979069416078,28.01000022888184,-1.0408252238224693,27.84000015258789,2.4736736435275812,28.209999084472656,0.016493402720977546
8028,2004-12-07,27.989999771118164,28.18000030517578,27.989999771118164,28.07999992370605,400200.0,0.003585528277452621,-3.2222269317170347,8.999809269505036,38.43136609585819,36.22386607560092,0.4150400139370447,0.5910738413105605,-0.40326257752197137,-1.507833925693852,30.943926342442996,0.2900009155273402,-0.2602422943873215,-0.49850006103515554,-1.333933093921491,0.33693297185118,-0.9162165774783233,-0.08078354459198778,0.5785554973367333,51.76474548126853,8.680542725017254,0.41771651644316843,12,0.22499942779541016,0.5599994659423864,-0.5450000762939453,-1.0950002670288086,0.30999946594238637,1,0.0021436036596291785,4.600015258828038,27.88999938964844,2.1578979069416078,28.01000022888184,-1.0408252238224693,27.84000015258789,0.0021436036596291785
8029,2004-12-08,28.06999969482422,28.06999969482422,27.8799991607666,28.0,127600.0,0.002858160927482478,4.428610354223434,-0.777773068282996,45.10638954090487,37.198532323187635,0.24652464728404055,0.4756015941434484,-0.44164564106997517,-1.578885433625203,28.118926137022072,0.1900005340576172,-0.24517923476071246,-0.3805001258850105,-1.21965944318422,0.4586591914141991,-0.8000797845346135,0.03907953276459253,0.3966999704912446,79.99988262497538,31.41266319553427,0.419579658649604,12,0.1400003433227539,0.4799995422363317,-0.625,-1.1750001907348633,0.4899997711181676,2,-0.001068713203527638,-3.2222269317170347,27.989999771118164,4.600015258828038,27.88999938964844,2.1578979069416078,28.01000022888184,-0.001068713203527638
8030,2004-12-09,28.01000022888184,28.1299991607666,27.809999465942386,28.020000457763672,154600.0,-0.002137494356775571,1.7826346560517168,-0.14286103542229256,45.106389540905006,37.8274222691397,0.22341689449879,0.49149250665270117,-0.3363223349943958,-1.5125906660086095,25.722937377576955,0.3199996948242152,-0.30968077796655535,-0.39649963378905895,-1.2308988569623232,0.43789958938420526,-0.813699245375691,0.020699977797573155,0.3650293936081326,73.01590665512208,19.837353421568878,0.4171996115866329,12,0.13999938964843395,0.5399990081787109,-0.4950003623962438,-1.115000724792484,0.8299999237060511,3,-0.005712240132262791,4.428610354223434,28.06999969482422,-3.2222269317170347,27.989999771118164,4.600015258828038,27.88999938964844,-0.005712240132262791
8031,2004-12-10,28.190000534057614,28.29999923706055,27.770000457763672,28.149999618530273,189700.0,0.006426287172613732,3.076940006162159,-4.000000000001066,51.88284886133637,38.605307335987625,-0.04082836882749774,0.24863133591658837,-0.4737755370005523,-1.6795965572269473,22.87622835772629,0.5299987792968786,-0.36875865529265184,-0.16849937438965057,-0.9300842817022854,0.5930855329229843,-0.5492918280459662,0.21229307926666507,-0.6400012969970632,85.3335062662751,26.227663020367643,0.38079245365631664,12,-0.10000133514403942,0.3599987030029368,-0.6200008392333949,-1.230000495910641,0.4599990844726598,4,-0.007094741367522084,1.7826346560517168,28.01000022888184,4.428610354223434,28.06999969482422,-3.2222269317170347,27.989999771118164,-0.007094741367522084
8032,2004-12-13,28.540000915527344,28.540000915527344,28.18000030517578,28.5,122400.0,0.01241576356293006,16.999618539004388,1.0000000000000888,50.21645522064553,39.756009405440686,-0.45252542574587196,-0.16661787312452603,-0.7814426136466395,-2.0099645855873582,19.917405578277002,0.3600006103515625,-0.3563377354099089,0.21750097274780344,-0.423119581622192,0.8581215271177989,-0.10280930443719427,0.5378112499328012,-0.9750016784667928,100.0,40.44330729560853,0.32031027718499827,12,-0.49500083923339844,0.009998321533206678,-0.5425004959106445,-1.1850004196166992,0.14999961853026988,0,-0.020322418095618744,3.076940006162159,28.190000534057614,1.7826346560517168,28.01000022888184,4.428610354223434,28.06999969482422,-0.020322418095618744
8033,2004-12-14,28.729999542236328,28.729999542236328,28.45000076293945,28.5,139700.0,0.006657274723688378,1.4347768397658411,5.749856952126645,48.43049979386937,40.91182446203775,-0.6339414831063053,-0.38834071181872076,-0.925382540670185,-2.1739172321969704,17.31863030186401,0.27999877929687855,-0.3569692836446876,0.4149995803833022,-0.2011856875455429,1.0311848483121473,0.10690694641887788,0.7230922143477265,-1.1260002380371041,100.0,43.67711368053206,0.3080926339644226,12,-0.5900001525878906,-0.32499980926513317,-0.39499998092651367,-1.369999885559082,-0.149999618530277,1,-0.018447573537817896,16.999618539004388,28.540000915527344,3.076940006162159,28.190000534057614,1.7826346560517168,28.01000022888184,-0.018447573537817896
8034,2004-12-15,29.020000457763672,29.020000457763672,28.670000076293945,28.70000076293945,225300.0,0.010094010447198487,1.1875044703526214,1.3913057900585628,56.846466461158684,44.139586223517966,-0.8906186394610565,-0.6784734224935249,-1.1704857389709993,-2.431290914766514,15.656857941008,0.35000038146972656,-0.3689512579994805,0.6830004692077623,-0.0007386387648580239,1.3667395771803825,0.3411309152214521,1.0248700231940724,-1.3484411392822224,100.0,44.76941184881095,0.3418695539863099,12,-0.7350006103515625,-0.6150007247924769,-0.6850008964538574,-1.6300010681152344,-0.4600009918212855,2,-0.02481051720695271,1.4347768397658411,28.729999542236328,16.999618539004388,28.540000915527344,3.076940006162159,28.190000534057614,-0.02481051720695271
8035,2004-12-16,29.01000022888184,29.13999938964844,28.84000015258789,28.899999618530273,232300.0,-0.00034459781957574265,-1.6086942099414834,0.343752235176318,56.43151950678077,47.16132518871969,-0.77913487552307,-0.6456576075647824,-1.114778302727327,-2.387751695544562,14.91527765384589,0.2999992370605504,-0.3322645982007302,0.6375001907348654,-0.10899706760413963,1.3839974490738705,0.2642515615653629,1.010748819904368,-1.2305656192578134,90.51100276496159,36.97835634996809,0.3732486291695021,12,-0.6650009155273438,-0.6050004959106445,-0.672500610351566,-1.620000839233402,-0.22999954223632812,3,-0.015511918627682086,1.1875044703526214,29.020000457763672,1.4347768397658411,28.729999542236328,16.999618539004388,28.540000915527344,-0.015511918627682086
8036,2004-12-17,29.18000030517578,29.18000030517578,28.809999465942386,28.899999618530273,157400.0,0.005860050842905196,1.642856656289782,2.5454466638922746,60.956197096726946,50.37868134646508,-0.8557034168805373,-0.7817027264173717,-1.2251924742256932,-2.5284722225828418,14.668676345160945,0.3700008392333949,-0.27860935229987405,0.7605002403259284,-0.06505176698079751,1.5860522476326544,0.34772423667256547,1.1732762439792914,-1.264509217549314,100.0,47.024813674441894,0.4127760036533627,12,-0.7049999237060547,-0.7750005722045863,-0.8425006866455078,-1.7450008392333984,-0.3800010681152308,4,-0.011651821419877861,-1.6086942099414834,29.01000022888184,1.1875044703526214,29.020000457763672,1.4347768397658411,28.729999542236328,-0.011651821419877861
8037,2004-12-20,29.03000068664551,29.209999084472656,28.96999931335449,29.18000030517578,145500.0,-0.005140494069962864,1.2857428314517274,-0.5357116095939274,67.10527306448114,53.5646710096454,-0.588919964464516,-0.5886371852386247,-1.0216018763411832,-2.3550372013543104,14.63911784721268,0.23999977111816762,-0.15473731673589697,0.5640006065368688,-0.290052576547712,1.4180537896214496,0.1369740149945784,0.9910271980791592,-0.9627684929131277,76.3159479794614,17.46823928576189,0.4270265915422902,12,-0.5400009155273473,-0.6250009536743164,-0.6725010871887243,-1.5150012969970739,-0.2900009155273473,0,-0.013089943476647825,1.642856656289782,29.18000030517578,-1.6086942099414834,29.01000022888184,1.1875044703526214,29.020000457763672,-0.013089943476647825
8038,2004-12-21,29.26000022888184,29.29999923706055,29.0,29.229999542236328,160000.0,0.007922822486949865,4.454595897417826,-0.20000508627598432,71.25508980371315,56.470082149957435,-0.6926660492066894,-0.8022759864108018,-1.195522379415582,-2.5517230897478598,14.193642035476946,0.2999992370605504,-0.03209817304801632,0.7575001716613805,-0.16751791406016636,1.6825182573829274,0.29499112880060707,1.220009214522154,-1.032780670445817,93.65094262506021,28.32518800159727,0.4625090428607736,12,-0.7250003814697301,-0.8350009918212891,-0.8750004768371618,-1.6350002288818395,-0.6900005340576207,1,-0.019480508898342186,1.2857428314517274,29.03000068664551,1.642856656289782,29.18000030517578,-1.6086942099414834,29.01000022888184,-0.019480508898342186
8039,2004-12-22,29.35000038146973,29.43000030517578,29.21999931335449,29.29999923706055,193400.0,0.00307587668776077,1.0000000000001015,1.6666666666664693,84.47488266325064,60.844359163551395,-0.6504003437829091,-0.8948375240804971,-1.2359457083541514,-2.6070690097773337,13.438055275878764,0.21000099182129262,0.09604331154070778,0.8200002670288136,-0.17249829767769853,1.8124988317353257,0.3237509846755593,1.3162495493820678,-0.9511360744537818,87.09680396481919,14.400851515870144,0.4962492823532555,12,-0.7500000000000036,-0.860000610351566,-0.8850007057189977,-1.7150011062622106,-0.23999977111817117,2,-0.0262351089524967,4.454595897417826,29.26000022888184,1.2857428314517274,29.03000068664551,1.642856656289782,29.18000030517578,-0.0262351089524967
8040,2004-12-23,29.309999465942386,29.5,29.239999771118164,29.45000076293945,160900.0,-0.0013628931859435145,1.1666706403134413,-2.7999618539002964,81.55335850538071,64.1410824573341,-0.4543853818196588,-0.8495638509527801,-1.1348497185111093,-2.533092993704731,12.562260820825271,0.26000022888183594,0.20171834850045656,0.7489994049072308,-0.30157262722068623,1.7995714370351479,0.2237133888432723,1.2742854209711894,-0.7255306792576697,72.46371202927953,-5.458048416743722,0.5252860160639589,12,-0.46999931335449574,-0.7849998474121129,-0.777499675750736,-1.6750001907348668,0.05000114440917258,3,-0.025588536801970374,1.0000000000001015,29.35000038146973,4.454595897417826,29.26000022888184,1.2857428314517274,29.03000068664551,-0.025588536801970374
8041,2004-12-27,28.88999938964844,29.399999618530273,28.85000038146973,29.399999618530273,169200.0,-0.01432958321210398,1.1568587852064471,3.6428250296319082,71.18643519865535,66.47108023266853,0.08420697007418099,-0.4370052053115181,-0.6560858725293883,-2.0813748500306133,11.209576271804025,0.5499992370605433,0.2780687508353701,0.31949939727783416,-0.7397651901118856,1.378763984667554,-0.2101328964170257,0.849131690972694,-0.12242436030066628,6.153697177415839,-74.43511488130179,0.5296322936948606,12,0.08500099182128551,-0.3649997711181676,-0.43749952316284535,-1.2150001525878906,0.5699996948242152,0,-0.0038075010497350403,1.1666706403134413,29.309999465942386,1.0000000000001015,29.35000038146973,4.454595897417826,29.26000022888184,-0.0038075010497350403
8042,2004-12-28,29.09000015258789,29.11000061035156,28.690000534057614,28.95000076293945,368700.0,0.006922837215812105,3.666659602424632,-0.2745084839577181,72.35772231651295,69.12966051296226,-0.033047086878159604,-0.6332435956999198,-0.8002348051354815,-2.2432227352491267,10.491412422853026,0.4200000762939453,0.3727431649222659,0.4965001106262221,-0.5878825353518309,1.5808827566042751,-0.04569121236280438,1.0386914336152486,0.4099998474121094,49.3827015138709,-33.41245428866716,0.5421913229890268,12,-0.005000114440917969,-0.5650005340576172,-0.757500171661377,-1.4150009155273402,0.3400001525878906,1,-0.009969092953117098,1.1568587852064471,28.88999938964844,1.1666706403134413,29.309999465942386,1.0000000000001015,29.35000038146973,-0.009969092953117098
8043,2004-12-29,29.18000030517578,29.209999084472656,29.020000457763672,29.04999923706055,90100.0,0.003093851911853074,1.0,0.928583106266981,72.46963687806584,70.86556833706304,-0.058671742330943744,-0.6851247955942377,-0.8331529337713732,-2.2957560490325157,10.317162852500168,0.18999862670898438,0.44569323850613785,0.540000247955323,-0.561979065568007,1.641979561478653,-0.010989408806342027,1.090989904716988,0.3037997055053694,60.49383878890363,-21.719049710074714,0.5509896567616651,12,-0.08500003814697266,-0.6550006866455078,-0.8675003051757812,-1.5050010681152308,0.5799999237060582,2,-0.015078839254829335,3.666659602424632,29.09000015258789,1.1568587852064471,28.88999938964844,1.1666706403134413,29.309999465942386,-0.015078839254829335
8044,2004-12-30,29.43000030517578,29.43000030517578,29.07999992370605,29.07999992370605,140200.0,0.008567511904914449,1.0000000000000202,2.692288506118238,76.69171314929594,73.11670096400917,-0.27311844745272396,-0.8843817418881628,-1.0194099490699173,-2.5051777309969694,10.533486869397935,0.3500003814697301,0.5112544320976617,0.7290001869201674,-0.40728942049215533,1.8652897943324902,0.16085538321400605,1.2971449906263288,0.03792371597289801,91.35805666948455,7.65209140773959,0.5681448037061616,12,-0.33500003814697266,-0.9050006866455078,-1.1175003051757812,-1.7550010681152308,0.10000038146973012,3,-0.02922190286896853,1.0,29.18000030517578,3.666659602424632,29.09000015258789,1.1568587852064471,28.88999938964844,-0.02922190286896853
8045,2004-12-31,29.149999618530273,29.399999618530273,29.13999938964844,29.399999618530273,115700.0,-0.009514124490045073,1.080001831054659,-0.7142849357769095,67.39127430139968,73.83170954230614,0.03221760764041193,-0.528292997576024,-0.6753490232664774,-2.188369698909174,11.552502635934324,0.2900009155273402,0.5667832616568447,0.38349952697753764,-0.693284820480109,1.4602838744351843,-0.15489264675128567,0.921891700706361,0.3023659328765831,62.16205766896168,-20.45658240282326,0.5383921737288241,12,-0.054999351501464844,-0.625,-0.8374996185302734,-1.475000381469723,-0.8999996185302734,4,-0.0013721786861804475,1.0000000000000202,29.43000030517578,1.0,29.18000030517578,3.666659602424632,29.09000015258789,-0.0013721786861804475
8046,2005-01-03,28.61000061035156,29.13999938964844,28.38999938964844,29.10000038146973,337900.0,-0.01852483757274026,1.6315891622021939,1.9599990844726847,51.186435198655104,72.06294977943658,0.5396044031658249,0.06214762912182081,-0.07366479699608774,-1.6186408752009562,12.30594826012268,0.7600002288818324,0.5650733386347113,-0.18649950027466033,-1.2064743755507195,0.8334753750013988,-0.6964869379126917,0.323487937363371,0.8271176407083125,21.153944907016225,-56.817849811711014,0.50998743763803,1,0.3349990844726598,-0.08500099182128551,-0.29750061035155895,-0.9350013732910085,-0.4000015258789027,0,0.026214609716877835,1.080001831054659,29.149999618530273,1.0000000000000202,29.43000030517578,1.0,29.18000030517578,0.026214609716877835
8047,2005-01-04,28.35000038146973,28.68000030517578,28.21999931335449,28.68000030517578,339900.0,-0.009087739368581316,1.7878854434586813,0.6734695466346788,43.70862809320235,69.00223181160204,0.7744437767066472,0.37774409516217844,0.24304749725327568,-1.3262887539838886,12.66530079267882,0.4600009918212926,0.5581958425829043,-0.46949977874755433,-1.4219144330041864,0.48291487550907775,-0.9457071058758721,0.006707548380763484,1.0499992370605433,10.743881120259577,-61.77948214365482,0.4762073271283167,1,0.509999275207516,0.17499923706054332,-0.07750034332275746,-0.6750011444091797,-0.3500003814697301,1,0.03915339287714614,1.6315891622021939,28.61000061035156,1.080001831054659,29.149999618530273,1.0000000000000202,29.43000030517578,0.03915339287714614
8048,2005-01-05,28.04999923706055,28.290000915527344,28.0,28.290000915527344,249300.0,-0.010582050806788312,1.416657394897878,0.7272779816778863,33.99339289963322,63.39317739342234,0.988731913530895,0.7193522880929706,0.5477975194481068,-0.9902422837398355,13.69655200466649,0.3500003814697301,0.5134164012486302,-0.7725008964538524,-1.714232306171418,0.16923051326371308,-1.243366601312637,-0.3016351915950679,1.2792003631591768,3.496449397918438,-62.84344735503436,0.47086570485878343,1,0.7000007629394496,0.475000381469723,0.17500019073485973,-0.3649997711181676,-0.03999900817871094,2,0.049197900379688075,1.7878854434586813,28.35000038146973,1.6315891622021939,28.61000061035156,1.080001831054659,29.149999618530273,0.049197900379688075
8049,2005-01-06,28.040000915527344,28.10000038146973,27.920000076293945,28.10000038146973,224900.0,-0.000356446410165856,5.000063578853081,0.2499960263848234,33.99341429806114,58.10873914816462,0.8866005175219698,0.7662752752174598,0.5583355462820627,-0.9510760659636972,14.58949764149621,0.1800003051757848,0.46075639980734806,-0.7809992790222182,-1.7278587803894325,0.1658602223449961,-1.2544290297058254,-0.30756952833861106,1.182862716674805,8.108167320921817,-52.89505584833468,0.47342975068360654,1,0.6349992752075195,0.4849987030029297,0.20499849319458008,-0.35500144958496094,-0.1700000762939453,3,0.06134091502122718,1.416657394897878,28.04999923706055,1.7878854434586813,28.35000038146973,1.6315891622021939,28.61000061035156,0.06134091502122718
8050,2005-01-07,27.85000038146973,28.13999938964844,27.79999923706055,28.0,312400.0,-0.006776053061838483,-1.7199804688990878,2.500015894713211,28.196730743133998,53.332105319773355,0.9473441198835708,0.9946717604044757,0.7586070867614758,-0.7288842492173906,15.452628951645513,0.3400001525878906,0.3630769924201793,-0.962999820709225,-1.9409050516083006,0.014905410189850699,-1.4519524361587628,-0.47404720525968713,1.2425768951415996,3.731428262348658,-50.176896255208746,0.4889526154495376,1,0.764999389648434,0.6749992370605433,0.6774992942810023,-0.1650009155273473,-0.22999954223633168,4,0.06032316991613351,5.000063578853081,28.040000915527344,1.416657394897878,28.04999923706055,1.7878854434586813,28.35000038146973,0.06032316991613351
8051,2005-01-10,27.989999771118164,28.059999465942386,27.81999969482422,27.86000061035156,245300.0,0.005026907997516039,-1.285701310614833,-0.8666632758160736,32.894726935518975,48.94732805521847,0.744551676978702,0.8842568711809662,0.6284606299381252,-0.8350724288707845,16.78658310186569,0.23999977111816762,0.22377276358962206,-0.8130003929138176,-1.8213465793661996,0.1953457935385643,-1.3171734861400104,-0.3088272996876249,0.9474681407470733,21.590943572892822,-28.265056311066086,0.5041730932261915,1,0.625,0.5349998474121094,0.4675002098083496,-0.30500030517578125,-0.23999977111816406,0,0.009289040050301178,-1.7199804688990878,27.85000038146973,5.000063578853081,28.040000915527344,1.416657394897878,28.04999923706055,0.009289040050301178
8052,2005-01-11,27.959999084472656,28.040000915527344,27.76000022888184,27.899999618530273,159800.0,-0.0010718359017802825,1.5454245957778514,0.46153733292250454,27.112672509148737,43.907665347561014,0.667611494899802,0.9155163401191722,0.6694582698092084,-0.7693353305726802,17.839760355130053,0.28000068664550426,0.08865903830787403,-0.8140009880065904,-1.8855745245410809,0.2575725485279001,-1.3497877562738338,-0.2782142197393469,0.8409725864160187,37.73558424172152,-6.308810063718369,0.5357867682672447,1,0.6350011825561523,0.5650005340576172,0.4975008964538574,-0.27499961853027344,-0.3299999237060547,1,0.008941345071031614,-1.285701310614833,27.989999771118164,-1.7199804688990878,27.85000038146973,5.000063578853081,28.040000915527344,0.008941345071031614
8053,2005-01-12,28.20000076293945,28.229999542236328,27.95000076293945,28.0,206600.0,0.008583751299193532,1.1538506683099587,3.333375719235723,30.769260211160258,38.805170576657055,0.306175436798231,0.6680224828084924,0.43540963811889455,-0.9748759630102342,18.337944803076983,0.27999877929687855,0.0007122448484260246,-0.547499370574954,-1.6494379480343255,0.5544392068844175,-1.0984686593046398,0.0034699181547317437,0.4552349060682701,93.61727167583062,52.745951174587326,0.5509692887296852,1,0.3799991607666051,0.4299993515014684,0.18249845504761097,-0.5150012969970668,-1.070001602172848,2,-0.007092225444273459,1.5454245957778514,27.959999084472656,-1.285701310614833,27.989999771118164,-1.7199804688990878,27.85000038146973,-0.007092225444273459
8054,2005-01-13,28.29999923706055,28.459999084472656,28.209999084472656,28.209999084472656,239800.0,0.003546045085662586,-4.555546136565931,0.44999904632934734,33.44262541125232,35.03309847775179,0.032441146137625054,0.5389498552109977,0.35199796734238475,-1.0370869832904717,18.060704678759095,0.2599983215332067,-0.11340701845564283,-0.4115008354186962,-1.522958533840761,0.6999568630033686,-0.9672296846297286,0.14422801379233618,0.22990347032954617,77.14284157263916,38.60432707270732,0.5557288492110333,1,0.15000057220458984,0.33000087738036754,0.08249998092651012,-0.6149997711181676,-2.1899986267089915,3,-0.010247315052890116,1.1538506683099587,28.20000076293945,1.5454245957778514,27.959999084472656,-1.285701310614833,27.989999771118164,-0.010247315052890116
8055,2005-01-14,28.559999465942386,28.6299991607666,28.31999969482422,28.36000061035156,150500.0,0.009187287487320894,-1.2142764695063386,2.2222057389903696,44.290661321692994,34.26690138031155,-0.35766408246730563,0.25666761280161765,0.08938118176930132,-1.2580429445569798,17.38955285287097,0.32999992370605113,-0.23769714098718708,-0.1290005683898876,-1.233210843858462,0.9752097070786867,-0.6811057061241748,0.42310456934439955,-0.7999992370605469,91.95404818801694,47.281752102964106,0.5521051377342874,1,-0.33999919891357777,0.0700006484985316,-0.1799998283386266,-0.8750000000000036,-2.25,4,-0.02415961623289964,-4.555546136565931,28.29999923706055,1.1538506683099587,28.20000076293945,1.5454245957778514,27.959999084472656,-0.02415961623289964
8056,2005-01-18,28.84000015258789,28.8799991607666,28.51000022888184,28.6200008392334,178100.0,0.00980394579416588,1.4666815017325001,1.1000028610392811,45.791247521089986,34.498303538965736,-0.6723087860159289,-0.05281912319415838,-0.21711623549833092,-1.4972941079662831,16.725081201190388,0.3699989318847621,-0.40426053754873337,0.16800012588500834,-0.9146400528297924,1.2506403045998091,-0.37331996347239027,0.709320215242407,-1.0625999450683565,96.42865657814515,50.189579923286914,0.5413200893573996,1,-0.5200004577636719,-0.21000003814697266,-0.49000072479248047,-1.0150003433227504,-2.520000457763672,1,-0.04230233380373327,-1.2142764695063386,28.559999465942386,-4.555546136565931,28.29999923706055,1.1538506683099587,28.20000076293945,-0.04230233380373327
8057,2005-01-19,28.649999618530273,28.88999938964844,28.63999938964844,28.690000534057614,127900.0,-0.006588090605144092,-7.333142602836514,-0.18182291079647778,41.36807149757852,35.31771227207077,-0.4864316285890311,0.1130490890854432,-0.04895179147074202,-1.2685125679804017,15.974587858719646,0.25,-0.5375325702160438,-0.003000354766847124,-1.0724439728813877,1.0664432633476935,-0.5377221638241174,0.5317214542904232,-0.8284954528808584,74.46807215469819,28.791530851545104,0.534721809057271,1,-0.32499980926513317,-0.01999950408935547,-0.3300004005432129,-0.7600002288818359,-1.8999996185302734,2,-0.031413599668886905,1.4666815017325001,28.84000015258789,-1.2142764695063386,28.559999465942386,-4.555546136565931,28.29999923706055,-0.031413599668886905
8058,2005-01-20,28.690000534057614,28.75,28.46999931335449,28.649999618530273,191300.0,0.0013961925326333446,2.500011920940368,-1.0,37.06295245304148,35.65877206706858,-0.47617620879042377,0.029677282442360564,-0.09723426644723432,-1.268786841946703,14.849457512350375,0.28000068664551137,-0.5811573163508967,0.06550054550170614,-0.9655230232890695,1.0965241142924818,-0.45001123889368344,0.5810123298970957,-0.8043866549682583,70.58841678914743,29.422496146177842,0.5155117843953881,1,-0.36500072479247336,-0.060000419616695666,-0.39250087738036754,-0.7750005722045827,-2.069999694824215,3,-0.03694671849283149,-7.333142602836514,28.649999618530273,1.4666815017325001,28.84000015258789,-1.2142764695063386,28.559999465942386,-0.03694671849283149
8059,2005-01-21,28.57999992370605,28.78000068664551,28.56999969482422,28.60000038146973,183200.0,-0.0038341097352362352,-9.499809269502371,-0.500000000000222,39.4052197490526,36.90415973439287,-0.3146054749588174,0.08330469799961904,0.0049700779855292865,-1.1218506668648018,13.438545549592526,0.21000099182129262,-0.5817812132029374,-0.006000041961673475,-0.9788179778209951,0.9668178938976482,-0.4924090098913325,0.48040892596798557,-0.6341229139831519,45.61409966403785,6.810588205133961,0.48640896792966004,1,-0.25500011444091086,0.050000190734866834,-0.3075003623962367,-0.5650005340576136,-1.7700004577636648,4,-0.05073480639643835,2.500011920940368,28.690000534057614,-7.333142602836514,28.649999618530273,1.4666815017325001,28.84000015258789,-0.05073480639643835
8060,2005-01-24,28.559999465942386,28.85000038146973,28.5,28.56999969482422,229400.0,-0.0006998060817724472,-4.384656014789438,0.49999999999964473,48.84790196421413,38.67673473758122,-0.20484157389278934,0.04662667038102697,0.014846862600293775,-1.0691267510599545,11.817303268505967,0.3500003814697301,-0.5216977108728926,0.011499500274663177,-0.8996773844136072,0.9226763849629336,-0.4440889420694738,0.46708794261880016,-0.5574751134239548,21.428603866468784,-18.79749515256362,0.4555884423441354,1,-0.2349996566772461,0.0700006484985316,-0.21499967575073597,-0.5450000762939489,-1.8599987030029368,0,-0.0857842752592638,-9.499809269502371,28.57999992370605,2.500011920940368,28.690000534057614,-7.333142602836514,28.649999618530273,-0.0857842752592638
8061,2005-01-25,28.78000068664551,28.979999542236328,28.56999969482422,28.56999969482422,247000.0,0.007703124118243698,-2.904742009609359,-20.999618539012204,60.09388073815125,42.34131342969262,-0.3363692065196453,-0.1918754650254506,-0.2213121929199957,-1.2568687487356094,11.462271727397873,0.42000007629394176,-0.4504466390541282,0.23700065612793253,-0.6667950227677046,1.1407963350235697,-0.21489718331988428,0.6888984955757493,-0.724227831899281,60.784555718865384,16.133959406082646,0.4518978394478181,1,-0.31500053405762074,-0.1500005722045934,-0.405001163482666,-0.7650012969970739,-2.230001449584961,1,-0.08582352890106959,-4.384656014789438,28.559999465942386,-9.499809269502371,28.57999992370605,2.500011920940368,28.690000534057614,-0.08582352890106959
8062,2005-01-26,28.79999923706055,28.989999771118164,28.71999931335449,28.85000038146973,173800.0,0.0006948766482941515,-1.5714207863687393,-0.23809956312839625,70.27024519194106,46.73031176089049,-0.251087650919235,-0.24739836659840364,-0.26111552379817127,-1.245122303920521,11.545607769644656,0.2700004577636754,-0.33471435285812845,0.2714992523193409,-0.6042147025075302,1.147213207146212,-0.16635772509409463,0.7093562297327765,-0.6702882473151135,63.461467923560335,13.043134141051254,0.43785697741343516,1,-0.19999980926514027,-0.16999912261963246,-0.35999917984009144,-0.7849998474121129,-1.8499984741211009,2,-0.08611109749770429,-2.904742009609359,28.78000068664551,-4.384656014789438,28.559999465942386,-9.499809269502371,28.57999992370605,-0.08611109749770429
8063,2005-01-27,28.739999771118164,28.920000076293945,28.520000457763672,28.899999618530273,584300.0,-0.002083314844855244,2.999980926586431,3.1999237078008775,68.42098922952303,50.61679662958723,-0.11894195171831612,-0.23405279940387658,-0.20977592457447258,-1.1511690641784469,11.262446518677734,0.39999961853027344,-0.24041501811219845,0.2334998130798347,-0.5940845460274815,1.061084172187151,-0.18029236647382163,0.647291992633491,-0.5242599032354534,48.979568004795624,-6.510199756147557,0.41379217955365744,1,-0.08500003814697266,-0.1099996566772461,-0.29250001907348633,-0.7250003814697266,-1.5799999237060547,3,-0.0692414678833082,-1.5714207863687393,28.79999923706055,-2.904742009609359,28.78000068664551,-4.384656014789438,28.559999465942386,-0.0692414678833082
8064,2005-01-28,28.56999969482422,28.690000534057614,28.31999969482422,28.670000076293945,249400.0,-0.0059151036063954665,4.285677306848898,0.6250029802350809,69.14888760154335,53.37882177179282,0.10435996430450345,-0.1389071331326548,-0.04091832669650586,-0.956640970432808,10.674553834073286,0.4200000762939453,-0.12369491851696779,0.10649976730346822,-0.5994828867631803,0.8124824213701167,-0.24649155972985426,0.4594910943367907,-0.2768338366179641,37.313428586882566,-23.702122005286455,0.3529913270333237,1,0.08500003814697266,0.06000041961669922,-0.09000015258789062,-0.5450000762939453,-1.2899990081787074,4,-0.06825337334337056,2.999980926586431,28.739999771118164,-1.5714207863687393,28.79999923706055,-2.904742009609359,28.78000068664551,-0.06825337334337056
8065,2005-01-31,29.11000061035156,29.1299991607666,28.61000061035156,28.649999618530273,173700.0,0.018900977294205923,1.080002136238632,-4.599992370634537,74.56137342215318,56.5755024274665,-0.390482051276134,-0.7189175995119896,-0.5667837782082437,-1.4628169482779967,10.022685576367817,0.5599994659423828,-0.012648012297027833,0.6485006332397418,-0.0494747807995779,1.3464760472790616,0.29951292622008197,0.9974883402594017,-0.7900009155273402,97.53104153077736,30.22613169569503,0.3489877070196598,1,-0.3850011825561488,-0.480000495910641,-0.5650005340576136,-1.0750007629394496,-2.4500007629394496,0,-0.07901068691806512,4.285677306848898,28.56999969482422,2.999980926586431,28.739999771118164,-1.5714207863687393,28.79999923706055,-0.07901068691806512
8066,2005-02-01,29.36000061035156,29.420000076293945,29.10000038146973,29.10000038146973,135100.0,0.008588113870086955,-1.4615339471078417,0.5652166701910966,77.99998779298743,60.64571534917861,-0.6246517243061618,-0.9590178861928429,-0.7975175916545538,-1.678631890710367,10.484797501280053,0.3199996948242152,0.09681717450570204,0.861000633239744,0.056908216028944025,1.665093050450544,0.4589544246343422,1.2630468418451457,-1.0400009155273402,94.54550498771462,22.52950223905404,0.40204620860540063,2,-0.4900007247924769,-0.7650003433227504,-0.6775007247924769,-1.3250007629394496,-2.75,1,-0.09059944796030639,1.080002136238632,29.11000061035156,4.285677306848898,28.56999969482422,2.999980926586431,28.739999771118164,-0.09059944796030639
8067,2005-02-02,29.459999084472656,29.54999923706055,29.29999923706055,29.36000061035156,141000.0,0.003405942508251769,-1.2727146622278442,0.3846091772732516,76.69487278957759,65.04926205323818,-0.6679061396283998,-1.024100415959083,-0.8721773719075188,-1.7457521890894512,10.71562265309749,0.25,0.15412917721983277,0.9054991722106926,-0.001885208945441974,1.8128835533668273,0.45180698163262534,1.35919136278876,-0.9859993362426742,92.68291170058,22.432722248480374,0.4536921905780673,2,-0.5249996185302734,-0.8049993515014613,-0.7099990844726562,-1.4249992370605469,-3.069999694824215,2,-0.09877800196354614,-1.4615339471078417,29.36000061035156,1.080002136238632,29.11000061035156,4.285677306848898,28.56999969482422,-0.09877800196354614
8068,2005-02-03,29.43000030517578,29.43000030517578,29.26000022888184,29.35000038146973,118300.0,-0.0010182885345941806,3.250005960470073,0.8000114442663586,74.67250254035419,68.96784903004946,-0.5832326510330503,-0.9332633828672812,-0.8305283741126246,-1.6798417981120934,10.485409284263646,0.19999885559081676,0.1887419701926305,0.8065003395080552,-0.14800756141070437,1.7610082404268148,0.3292463890486772,1.2837542899674332,-0.783840638732908,90.24398564680827,20.003731014080373,0.47725395045937913,2,-0.49500083923339844,-0.7750005722045863,-0.6250004768371582,-1.3950004577636719,-2.5699996948242223,3,-0.08426773756438533,-1.2727146622278442,29.459999084472656,-1.4615339471078417,29.36000061035156,1.080002136238632,29.11000061035156,-0.08426773756438533
8069,2005-02-04,29.76000022888184,29.76000022888184,29.440000534057614,29.53000068664551,176000.0,0.011213045201634575,1.7826115801171567,2.8749970197650465,75.42373840235355,71.9207197453983,-0.8138298799966925,-1.1887459411707226,-1.153507441072616,-1.9705288993677463,10.325376227400449,0.32999992370605824,0.26748752539735676,1.0505002975463889,0.011178944453384076,2.0898216506393936,0.5308396209998847,1.570160974092893,-0.9692262311401372,100.0,31.16358860396184,0.5196606765465027,2,-0.7200002670288121,-1.0,-0.9500002861022985,-1.7250003814697301,-2.9899997711181676,4,-0.0873656035441307,3.250005960470073,29.43000030517578,-1.2727146622278442,29.459999084472656,-1.4615339471078417,29.36000061035156,-0.0873656035441307
8070,2005-02-07,29.53000068664551,29.790000915527344,29.479999542236328,29.51000022888184,114500.0,-0.00772847918237296,-6.749856952125957,0.08695868508782115,64.93507994765122,72.45863076867607,-0.4825064600469702,-0.8710930777495882,-0.9154687725004287,-1.703272554798513,9.949571089575972,0.3100013732910156,0.35730754315268953,0.7365007400512731,-0.2816771079437643,1.7546785880463105,0.2274118160537526,1.2455896640487936,-0.5647659672985839,62.318836573520265,-2.9022850263983244,0.5090889239975195,2,-0.4750003814697301,-0.7550001144409215,-0.7200007438659703,-1.495000839233402,-3.2399997711181676,0,-0.0761936995489989,1.7826115801171567,29.76000022888184,3.250005960470073,29.43000030517578,-1.2727146622278442,29.459999084472656,-0.0761936995489989
8071,2005-02-08,28.25,29.540000915527344,28.25,29.53000068664551,740300.0,-0.043345772329235754,-1.015625349245778,-63.99856952126663,44.117652008690776,69.55278708164825,0.7983638783674536,0.45258939430001277,0.35754068345001144,-0.39643305556680275,9.12004864530652,1.2900009155273438,0.41902011373594306,-0.5564999580383301,-1.5374402987543192,0.42444038267765904,-1.0469701283963246,-0.06602978768033552,1.5400009155273438,0.0,-61.405545440497455,0.4904701703579953,2,0.7700004577636719,0.5250005722045898,0.559999942779541,-0.21500015258789062,-2.0,1,-0.05628319124204928,-6.749856952125957,29.53000068664551,1.7826115801171567,29.76000022888184,3.250005960470073,29.43000030517578,-0.05628319124204928
8072,2005-02-09,28.209999084472656,28.6200008392334,28.09000015258789,28.399999618530273,650700.0,-0.001415961611587413,-1.4651286577982017,0.14843783760425178,42.94115436118125,66.72169431849917,0.8335261755040335,0.5399642437143868,0.39219811624463574,-0.3292341380707242,8.223491857037828,0.5300006866455078,0.4520077714040305,-0.6090008735656731,-1.5500846089111668,0.3320828617798206,-1.07954274123842,-0.13845900589292626,1.5800018310546875,7.058757531218795,-50.98819001262215,0.4705418676727469,2,0.7300014495849609,0.5650014877319336,0.5250005722045898,-0.17499923706054688,-2.179998397827145,2,-0.05671742382302192,-1.015625349245778,28.25,-6.749856952125957,29.53000068664551,1.7826115801171567,29.76000022888184,-0.05671742382302192
8073,2005-02-10,28.0,28.229999542236328,27.809999465942386,28.149999618530273,599100.0,-0.0074441365220832,1.709682579724211,0.7894694574110325,41.71428228884147,63.67340483931006,1.036518388509549,0.773889221840939,0.6065537221995321,-0.0897886246466939,8.011277374166005,0.42000007629394176,0.43413427674818195,-0.808999919891356,-1.7815044724880416,0.16350463270532956,-1.2952521961897006,-0.32274764359301145,1.7220008850097663,9.595979543219075,-47.957214688405166,0.4862522762983433,2,0.8000001907348633,0.7750005722045898,0.6924996376037598,0.034999847412109375,-2.14999961853027,3,-0.05750002179826996,-1.4651286577982017,28.209999084472656,-1.015625349245778,28.25,-6.749856952125957,29.53000068664551,-0.05750002179826996
8074,2005-02-11,28.01000022888184,28.10000038146973,27.809999465942386,28.10000038146973,376200.0,0.00035715103149436267,5.444453863434069,0.600002543137978,42.120349946769124,60.0688466753785,1.0490469872169186,0.7810962455886958,0.6024055867274747,-0.07158204873471519,8.428190664576174,0.29000091552734375,0.392989964334312,-0.7844997406005838,-1.7967924055604563,0.22779292435928866,-1.29064607308052,-0.27835340812064757,1.5972805709838838,10.101041238195899,-49.87270916622883,0.5061463324799371,2,0.7899999618530238,0.7650003433227504,0.6274995803832972,0.03999900817871094,-3.0100002288818395,4,-0.041056751486366894,1.709682579724211,28.0,-1.4651286577982017,28.209999084472656,-1.015625349245778,28.25,-0.041056751486366894
8075,2005-02-14,27.8700008392334,27.8700008392334,27.60000038146973,27.770000457763672,377100.0,-0.004998193091911629,4.399988555951787,-1.1111134658585173,36.656878209215705,55.47516783273719,1.1115457221276905,0.9135925754983703,0.7586789185080853,0.09737378781937878,9.428448193467883,0.4099998474121094,0.35329609707985554,-0.8899991989135749,-1.97999208524503,0.19999368741788004,-1.4349956420793042,-0.34500275574784567,1.6294430805969249,13.917545537935915,-44.05534583856578,0.5449964431657276,2,0.8249998092651367,0.8249998092651367,0.7299990653991699,0.21999835968017578,-2.960000991821289,0,-0.03946897554165929,5.444453863434069,28.01000022888184,1.709682579724211,28.0,-1.4651286577982017,28.209999084472656,-0.03946897554165929
8076,2005-02-15,27.6200008392334,27.96999931335449,27.57999992370605,27.76000022888184,356800.0,-0.008970218603225444,-2.5454293244554274,-1.3999885559518943,33.79121958785524,50.70809525476805,1.2167217403942558,1.1251963628489854,1.0169029231845776,0.3766075143105496,10.054731329185739,0.3899993896484375,0.31665754031667603,-1.078999233245849,-2.280943235548289,0.12294476905659124,-1.679971234397069,-0.47802723209462883,1.7274875975280786,3.8462384917290446,-51.22514816234199,0.6009720011512205,2,1.0649995803833008,1.0649995803833008,0.9499988555908203,0.929998397827152,-2.6200008392333984,1,-0.04815350772244831,4.399988555951787,27.8700008392334,5.444453863434069,28.01000022888184,1.709682579724211,28.0,-0.04815350772244831
8077,2005-02-16,27.75,27.79999923706055,27.3700008392334,27.60000038146973,251600.0,0.004706703722540784,2.440013427836752,-1.0714305177111192,36.657674873413185,46.484225513996826,0.9148574757773069,0.9742654579354948,0.9006765074485372,0.2772141556619019,10.811743715762232,0.429998397827152,0.2126471248060824,-0.9040000915527351,-2.1788482521376515,0.37084806903218137,-1.5414241718451933,-0.26657601126027686,1.4207395854559337,44.18601556487546,-11.174450106448518,0.6374240802924575,2,0.8300008773803711,0.8300008773803711,0.8199996948242188,0.7999992370605504,-2.75,2,-0.05405405405405406,-2.5454293244554274,27.6200008392334,4.399988555951787,27.8700008392334,5.444453863434069,28.01000022888184,-0.05405405405405406
8078,2005-02-17,27.6299991607666,27.84000015258789,27.540000915527344,27.70000076293945,231700.0,-0.004324354566969335,-1.400012207124383,-0.4666785346438845,37.15845542195427,42.23252740506358,0.8411306581063975,1.0654058298201363,1.0301158312355803,0.4258369931719699,12.020920797733336,0.2999992370605469,0.05895556921724321,-0.9710008621215813,-2.325213115827804,0.38321139158464135,-1.6481069889746927,-0.29389473526847,1.3246517751426268,35.61623076320104,-21.117148444637884,0.6771061268531106,2,0.9500017166137695,0.9500017166137695,0.9300007820129395,0.9200000762939489,-2.9200000762939453,3,-0.05790801747084451,2.440013427836752,27.75,-2.5454293244554274,27.6200008392334,4.399988555951787,27.8700008392334,-0.05790801747084451
8079,2005-02-18,27.1299991607666,27.63999938964844,27.10000038146973,27.63999938964844,244700.0,-0.0180962727175894,1.1176422189560156,7.285550802430872,22.651891200951113,37.5343953220969,1.0379876746901928,1.5296305422480536,1.5313598419814802,0.9457745889058984,13.456121248148362,0.5399990081787109,-0.12042087969738802,-1.398500823974608,-2.9042273564246344,0.10722570847541846,-2.151364090199621,-0.6456375577495947,1.6344937635415278,3.4481397847101194,-46.13663154217599,0.7528632662250129,2,1.1900014877319336,1.3150014877319336,1.4750008583068848,1.4200000762939489,-2.1299991607666016,4,-0.0471801997380048,-1.400012207124383,27.6299991607666,2.440013427836752,27.75,-2.5454293244554274,27.6200008392334,-0.0471801997380048
8080,2005-02-22,26.11000061035156,27.06999969482422,26.10000038146973,27.020000457763672,478700.0,-0.037596704090211985,-1.0860193442004398,1.784312625520308,12.984017358193668,34.07510258315278,1.700687056835779,2.4840276457201718,2.5427098377259476,1.981738269303765,15.373995509472465,1.0299987792968714,-0.3329523608347138,-2.2959994316101096,-4.149433294072246,-0.4425655691479733,-3.2227163628411795,-1.3692825003790396,2.421463357959194,0.5347719034122481,-41.57149773676918,0.9267169312310685,2,1.2500000000000036,1.8350000381469762,2.4299993515014684,2.4399986267089915,-0.5900001525878871,1,-0.0425124697205671,1.1176422189560156,27.1299991607666,-1.400012207124383,27.6299991607666,2.440013427836752,27.75,-0.0425124697205671
8081,2005-02-23,26.309999465942386,26.57999992370605,26.1299991607666,26.149999618530273,347000.0,0.0076598564119350065,-3.49999046329318,-0.17582403762717727,14.922021655435913,30.96186561584774,1.3371778646561907,2.2024134771485926,2.330405281541985,1.79615551679424,17.042940946520392,0.4699993133544922,-0.5933694553322475,-1.9725005149841266,-4.038036141855798,0.09303511188754499,-3.0052683284199624,-0.9397327015482908,1.8324303284738015,12.068914488287916,-22.66321638853161,1.0327678134358358,2,0.855000495910641,1.6350011825561488,2.115000724792477,2.239999771118164,-0.1800003051757848,2,-0.05321169315653318,-1.0860193442004398,26.11000061035156,1.1176422189560156,27.1299991607666,-1.400012207124383,27.6299991607666,-0.05321169315653318
8082,2005-02-24,26.31999969482422,26.57999992370605,26.25,26.290000915527344,309000.0,0.00038009232553481986,-4.9999653211263055,0.18749254941229349,15.212500949408025,28.01722324479958,1.1520362285452812,2.1050169072426854,2.296678554029114,1.7982211556033718,18.774854881109558,0.32999992370605113,-0.8303506670368748,-1.8385003089904792,-4.064739043022172,0.3877384250412135,-2.951619676006324,-0.7253809419746347,1.4956413935205362,12.643640361694555,-14.444227934004179,1.1131193670158455,2,0.7800006866455114,1.6250009536743164,2.1550002098083496,2.2299995422363317,-0.4300003051757777,3,-0.05015196467056926,-3.49999046329318,26.309999465942386,-1.0860193442004398,26.11000061035156,1.1176422189560156,27.1299991607666,-0.05015196467056926
8083,2005-02-25,26.75,26.78000068664551,26.43000030517578,26.559999465942386,360900.0,0.016337397802490772,1.7999816895927712,6.333608850457664,17.067815250031913,25.233608278495446,0.5879006891581398,1.6003368176210877,1.8413340415966566,1.383228994271473,20.81522480393722,0.4600009918212926,-0.9110686911322752,-1.309000015258789,-3.6026702575243377,0.9846702270067595,-2.4558351363915634,-0.16216489412601476,0.7911385752447515,42.20779462053004,23.337243812411543,1.146835121132774,2,0.2849998474121094,1.1950006484985352,1.7274999618530273,1.7999992370605504,-0.6800003051757812,4,-0.06542056074766356,-4.9999653211263055,26.31999969482422,-3.49999046329318,26.309999465942386,-1.0860193442004398,26.11000061035156,-0.06542056074766356
8084,2005-02-28,26.6200008392334,26.95000076293945,26.40999984741211,26.649999618530273,367600.0,-0.004859781710900957,-1.3999999999999841,-0.15788786829293072,17.4496472469733,23.099471504912955,0.558751974107075,1.6619663964129714,1.934606824215905,1.5249183092435032,22.259178919934186,0.5400009155273402,-0.9972789552837931,-1.3414992332458482,-3.708325146193591,1.0253266797018945,-2.5249121897197213,-0.15808627677197507,0.6905556250073488,53.60833256318326,38.57168514733177,1.1834129564738716,2,0.41499900817871094,1.3249998092651367,1.857499122619629,1.929998397827152,-0.5900001525878871,0,-0.07175062714294589,1.7999816895927712,26.75,-4.9999653211263055,26.31999969482422,-3.49999046329318,26.309999465942386,-0.07175062714294589
8085,2005-03-01,26.809999465942386,27.0,26.670000076293945,26.75,219300.0,0.007137438794853956,-2.0000086697935724,-2.000063580874991,28.698187621290487,22.53357906418354,0.2263866432438313,1.360580220642209,1.7096547882334612,1.347833350239707,23.827328617173656,0.37999916076660156,-1.0667508114267754,-1.0365005493164041,-3.3918419899170935,1.3188408912842853,-2.214171269616749,0.14117017098394058,0.30686802505499955,78.16087922110137,58.6931712271214,1.177670720300345,3,0.16000080108642223,1.1350011825561488,1.667500495910641,1.715000152587887,-0.75,1,-0.06751210376716665,-1.3999999999999841,26.6200008392334,1.7999816895927712,26.75,-4.9999653211263055,26.31999969482422,-0.06751210376716665
8086,2005-03-02,26.70000076293945,26.86000061035156,26.59000015258789,26.76000022888184,233200.0,-0.0041028983660619245,1.0769247698346038,-1.0000000000000593,28.115922799219476,21.58449550038424,0.2147416929965189,1.32923103959115,1.7772207747964615,1.4756660189631567,24.858702418085965,0.2700004577636683,-1.1510057802377816,-1.013499259948734,-3.3086316243652583,1.2816331044677902,-2.161065442156996,0.1340669222595281,0.2999992370605504,60.000101725259945,37.353234149798354,1.147566182208263,3,0.269999504089359,1.2449998855590856,1.7774991989135778,1.8249988555908239,-0.6400012969970632,2,-0.04419476672126765,-2.0000086697935724,26.809999465942386,-1.3999999999999841,26.6200008392334,1.7999816895927712,26.75,-0.04419476672126765
8087,2005-03-03,26.54999923706055,26.85000038146973,26.36000061035156,26.85000038146973,408000.0,-0.005618034516579717,2.2666526794967634,5.000063578853081,28.613530152464477,20.63505935932982,0.19737867404480625,1.317598593517932,1.8870073585740101,1.6400958964485888,25.78082699606935,0.48999977111817117,-1.2160108765752256,-1.018000793457027,-3.2137538645765815,1.1777522776625275,-2.1158773290168043,0.07987574210275028,0.4500007629394496,29.687313735308386,5.166957920305755,1.0978765355597775,3,0.32000064849853516,1.3950014114379847,1.9975008964538539,1.975000381469723,-0.4499988555908203,3,-0.015819212367723212,1.0769247698346038,26.70000076293945,-2.0000086697935724,26.809999465942386,-1.3999999999999841,26.6200008392334,-0.015819212367723212
8088,2005-03-04,26.95000076293945,27.020000457763672,26.70000076293945,26.75,251800.0,0.015065971275831425,-1.1333367241839438,-0.6666666666666549,35.97883144019568,22.11583049702366,-0.3455642135988697,0.761308076137702,1.4431950911871247,1.256356520898347,26.707564576919186,0.47000122070312145,-1.243640232696599,-0.49399929046631286,-2.5205952460813457,1.53259666514872,-1.507297268273831,0.5192986873412053,-0.8500003814697195,89.39398318064859,60.44516376036958,1.0132979778075173,3,-0.3650007247924769,0.9949998855590856,1.6649990081787145,1.5749988555908239,-0.5300006866455043,4,-0.03933214631847726,2.2666526794967634,26.54999923706055,1.0769247698346038,26.70000076293945,-2.0000086697935724,26.809999465942386,-0.03933214631847726
8089,2005-03-07,27.15999984741211,27.399999618530273,27.11000061035156,27.1299991607666,288700.0,0.007792173600285723,-7.2859478459896145,0.150002861012038,40.77919967580001,25.20418408786881,-0.6155967418296626,0.3652634718240506,1.1880207725134753,1.059694680283716,26.670465066218675,0.44999885559082387,-1.2944918343800325,-0.1540001869201646,-1.8638775139920796,1.5558771401517504,-1.008938850456122,0.7009384766157929,-1.0415994644164996,76.923076923077,44.16967837306984,0.8549386635359574,3,-0.3950004577636719,0.7850008010864258,1.4825000762939453,1.364999771118164,-0.8699989318847656,0,-0.04013255370808666,-1.1333367241839438,26.95000076293945,2.2666526794967634,26.54999923706055,1.0769247698346038,26.70000076293945,-0.04013255370808666
8090,2005-03-08,27.28000068664551,27.35000038146973,27.25,27.29999923706055,274300.0,0.004418293074653246,-1.5000119209401905,-0.6666030898340645,45.43010228933275,28.593970824968455,-0.6170713331739996,0.07173325691966781,1.0245972502065293,0.9592931192701997,26.573773094489724,0.19000053405762074,-1.343902895903856,0.07850065231323455,-1.2767895138877137,1.4337908185141828,-0.5991444307872413,0.7561457354137104,-1.1103363342285135,88.4616301610798,49.90146946923036,0.6776450831004747,3,-0.45500087738037465,0.6649999618530238,1.3624992370605433,1.244998931884762,-1.3500003814697301,1,-0.04582111321617077,-7.2859478459896145,27.15999984741211,-1.1333367241839438,26.95000076293945,2.2666526794967634,26.54999923706055,-0.04582111321617077
8091,2005-03-09,26.65999984741211,27.239999771118164,26.65999984741211,27.15999984741211,220800.0,-0.022727302918907677,-1.3199996948242188,25.001812112541725,37.05462720160638,31.020873741879385,0.06459054829997513,0.5971224579296432,1.606615590106994,1.5961256079453534,28.026447294944866,0.620000839233402,-1.3109813752181907,-0.4620001792907722,-1.742815673174718,0.8188153145931736,-1.1024079262327469,0.17840756765120247,-0.44112208435058164,28.846107996383612,-8.630539210679313,0.6404077469419733,3,0.2200002670288086,1.2850008010864258,2.0174999237060547,1.864999771118164,-1.3099994659423793,2,-0.022505640844104002,-1.5000119209401905,27.28000068664551,-7.2859478459896145,27.15999984741211,-1.1333367241839438,26.95000076293945,-0.022505640844104002
8092,2005-03-10,26.61000061035156,26.899999618530273,26.5,26.670000076293945,269800.0,-0.001875440260567185,-1.8571331257961459,0.11999893188477273,37.68116943577922,33.311246429184635,0.17886169847273337,0.5492691368525691,1.6108206066602975,1.6596432180812961,29.353288071470836,0.39999961853027344,-1.119669288625957,-0.43199949264526794,-1.6234357123132312,0.7594367270226954,-1.0277176024792496,0.16371861718871372,-0.3438779730712831,12.222295219546123,-24.436729678924966,0.5957181098339812,3,0.269999504089359,1.3350000381469762,2.1224994659423864,1.9149990081787145,-1.0500011444091726,3,-0.020668963990749245,-1.3199996948242188,26.65999984741211,-1.5000119209401905,27.28000068664551,-7.2859478459896145,27.15999984741211,-0.020668963990749245
8093,2005-03-11,26.38999938964844,27.020000457763672,26.38999938964844,26.81999969482422,275000.0,-0.008267614267454593,-1.9302354464967229,7.166735543757662,40.41450751599389,35.862897570186924,0.38266820269033275,0.6771885379267211,1.778625578008036,1.8915417312619631,30.180767206844404,0.6300010681152308,-0.9447265945558776,-0.5715006828308056,-1.706629452765263,0.5636280871036519,-1.1390650677980325,-0.0039362978635786305,-0.07852167311816416,0.0,-39.17209494461555,0.5675643849672283,3,0.4900007247924769,1.555001258850094,2.405000209808346,2.1599998474121094,-0.5,4,-0.010988973659941226,-1.8571331257961459,26.61000061035156,-1.3199996948242188,26.65999984741211,-1.5000119209401905,27.28000068664551,-0.010988973659941226
8094,2005-03-14,26.86000061035156,26.899999618530273,26.54999923706055,26.559999465942386,255400.0,0.01780982309864987,-1.1874914318752388,-0.6976765848725075,61.32930043552069,39.48857677176805,-0.05555061414141704,0.122916798269042,1.2527539093324194,1.4375689915488046,31.05296434291236,0.5100002288818324,-0.7517438102973593,-0.04399948120117614,-1.066409626246621,0.9784106638442687,-0.5552045537239003,0.46720559132154804,-0.5049820177412805,48.95840990866517,4.69658273711422,0.5112050725227227,3,0.01999950408935902,1.0850000381469762,1.9349989891052282,1.6899986267089915,-1.4000015258789027,0,-0.01638125554948955,-1.9302354464967229,26.38999938964844,-1.8571331257961459,26.61000061035156,-1.3199996948242188,26.65999984741211,-0.01638125554948955
8095,2005-03-15,26.770000457763672,27.229999542236328,26.739999771118164,26.95000076293945,286400.0,-0.0033507129762759824,-3.0833028689501707,-0.5999987284390977,57.18750949948231,42.718753071797266,0.03149056672826234,0.13310675337916678,1.2937125167485455,1.5443546984724534,31.3350376006604,0.48999977111816406,-0.5905638049009028,-0.07899961471557759,-0.995466550709807,0.8374673212786519,-0.5372330827126923,0.37923385328153714,-0.3800010681152308,44.705987950049696,-3.478156147198952,0.45823346799711484,3,0.1099996566772461,1.1750001907348633,2.1299996376037598,1.884999275207523,-1.0400009155273438,1,-0.017930501831467938,-1.1874914318752388,26.86000061035156,-1.9302354464967229,26.38999938964844,-1.8571331257961459,26.61000061035156,-0.017930501831467938
8096,2005-03-16,26.290000915527344,26.690000534057614,26.28000068664551,26.520000457763672,172200.0,-0.017930501831467938,-2.2799987792969114,1.2777730682829904,49.59129750568826,45.04961611104435,0.49977183965690486,0.5358294234628644,1.7354901921901913,2.039796402065271,32.13230327508273,0.4899997711181605,-0.4309108216184505,-0.4924991607666023,-1.3653858656529785,0.38038754411977393,-0.9289425132097904,-0.05605580832341417,1.1099987030029297,1.052656939845797,-49.4944587064626,0.43644335244318794,3,0.5499992370605469,1.5299997329711914,2.624999523162842,2.3799991607666016,-0.4800014495849574,2,-0.013693442290408586,-3.0833028689501707,26.770000457763672,-1.1874914318752388,26.86000061035156,-1.9302354464967229,26.38999938964844,-0.013693442290408586
8097,2005-03-17,26.25,26.40999984741211,26.149999618530273,26.29999923706055,158900.0,-0.0015215258324209335,-1.0800018310546875,0.2173884198829206,42.378054808317415,45.76064092972455,0.550649306719798,0.48242647729961874,1.744398241559594,2.0935669569404354,32.69106365707807,0.26000022888183594,-0.3738446723870794,-0.45750007629394673,-1.232663682363075,0.31766352977518153,-0.8450818793285109,-0.0699182732593826,1.1275996398925798,9.25929523463039,-40.59355565426104,0.3875818030345638,3,0.5249996185302734,1.1100006103515625,2.647500514984131,2.4200000762939453,0.14999961853027344,3,-0.03428569975353413,-2.2799987792969114,26.290000915527344,-3.0833028689501707,26.770000457763672,-1.1874914318752388,26.86000061035156,-0.03428569975353413
8098,2005-03-18,26.03000068664551,26.35000038146973,25.88999938964844,26.35000038146973,293500.0,-0.008380926223028107,1.8750089407052428,6.400091554130926,41.2462956716239,45.81254048481609,0.7000391823530414,0.6075619345665828,1.9397786231922645,2.3016069928154614,33.508595856099994,0.46000099182128906,-0.30852768741839043,-0.5974994659423807,-1.2985024365928268,0.10350350470806546,-0.948000951267602,-0.24699798061715939,1.298494952392577,10.447856795142267,-37.32179480367939,0.35050148532522224,3,0.5899991989135742,1.0299987792968714,2.827499866485592,2.639999389648434,-0.20000076293946023,4,-0.018056135547635854,-1.0800018310546875,26.25,-2.2799987792969114,26.290000915527344,-3.0833028689501707,26.770000457763672,-0.018056135547635854
8099,2005-03-21,25.85000038146973,26.01000022888184,25.770000457763672,25.899999618530273,176300.0,-0.006915109505476469,-1.2857220708447206,0.1562477648236782,35.714318152144855,44.733008914017425,0.7539613438680774,0.7238640268820191,2.092883113433473,2.4664041986375906,33.74202417666239,0.2600002288818395,-0.23846216876597737,-0.7134998321533175,-1.4539485339845193,0.026948869677884346,-1.0837241830689166,-0.34327548123771834,1.3921854826049795,5.479450265200254,-36.85775432383217,0.37022435091560024,3,0.6549997329711879,1.085000038146969,2.9374999999999964,2.819999694824215,-0.13000106811524148,0,0.0015473503902685426,1.8750089407052428,26.03000068664551,-1.0800018310546875,26.25,-2.2799987792969114,26.290000915527344,0.0015473503902685426
8100,2005-03-22,25.0,25.88999938964844,25.0,25.770000457763672,534600.0,-0.032882025877223664,-1.3116853520666327,15.400244144351442,29.268314241267106,43.867863029535286,1.3930231735956582,1.566771333920336,2.9116812900575226,3.3020122531071436,33.12555458869457,0.889999389648441,-0.24513874199428898,-1.5080001831054695,-2.5113127271881126,-0.5046876390228263,-2.009656455146793,-1.0063439110641461,2.124411031569828,0.0,-38.44635469613634,0.5016562720413218,3,1.114999771118164,1.484999656677246,3.7875003814697266,3.6700000762939453,0.1700000762939453,1,0.01839996337890626,-1.2857220708447206,25.85000038146973,1.8750089407052428,26.03000068664551,-1.0800018310546875,26.25,0.01839996337890626
8101,2005-03-23,24.90999984741211,25.04999923706055,24.790000915527344,25.01000022888184,480500.0,-0.0036000061035156294,1.888895953205889,0.12987054807754697,29.70300161557897,42.98139993840192,1.3507233334656235,1.6300845558479296,2.9642768170145146,3.3758329229140642,32.54457667445955,0.2599983215332067,-0.29973022718654363,-1.5280003547668457,-2.758996710533335,-0.29700399900035634,-2.1434985326500886,-0.9125021768836028,2.001970081000735,7.407346358256824,-30.819010018975412,0.6154981778832439,3,1.1000003814697266,1.4700002670288086,3.785000801086426,3.760000228881836,0.38999938964844105,2,0.03291849457435503,-1.3116853520666327,25.0,-1.2857220708447206,25.85000038146973,1.8750089407052428,26.03000068664551,0.03291849457435503
8102,2005-03-24,25.0,25.1200008392334,24.979999542236328,25.059999465942386,367400.0,0.003613012972267793,-1.800015258730855,0.5999923706345867,23.860603110253876,41.142077226653036,1.126825256209127,1.5137327485587413,2.8381138058490336,3.270651046849519,31.86726582834183,0.21000099182128906,-0.396068051269193,-1.3720002174377441,-2.761034159244872,0.017033724369383663,-2.066517188341308,-0.6774832465341802,1.657333646866583,13.461484382355032,-17.53686655320265,0.6945169709035648,3,1.010000228881836,1.3150005340576172,3.685000419616699,3.6700000762939453,0.5499992370605504,3,0.03239997863769539,1.888895953205889,24.90999984741211,-1.3116853520666327,25.0,-1.2857220708447206,25.85000038146973,0.03239997863769539
8103,2005-03-28,25.0,25.1200008392334,24.86000061035156,25.1200008392334,234800.0,0.0,3.3333068425654253,2.000031789426718,19.31822122616353,36.47417953672446,1.0157339133228867,1.450260557055806,2.793468192292046,3.2513234083370435,31.742560096333573,0.2600002288818395,-0.40968910901925426,-1.2845002174377456,-2.7889566428353234,0.21995620795983228,-2.0367284301365345,-0.5322720047389566,1.433253719105874,17.21304939879394,-7.646646752932302,0.7522282126987891,3,1.010000228881836,1.3150005340576172,3.580000877380371,3.580000877380371,0.28000068664551137,0,0.05599998474121093,-1.800015258730855,25.0,1.888895953205889,24.90999984741211,-1.3116853520666327,25.0,0.05599998474121093
8104,2005-03-29,24.709999084472656,25.03000068664551,24.60000038146973,24.920000076293945,244000.0,-0.011600036621093768,-1.0000088714220776,1.749996026384805,15.17617109258886,31.806253047069642,1.082523558179794,1.6757486346064425,3.0313094195310164,3.5247446139199,32.14775738468642,0.43000030517578125,-0.43833489758339184,-1.4790010452270508,-3.1292122732341845,0.17121018278008293,-2.3041066592306194,-0.6538954312234821,1.5260642982037957,8.527037796581576,-7.94509579372601,0.8251056140035675,3,0.9350013732910156,1.4100008010864293,3.870001792907715,3.870001792907715,0.6800003051757848,1,0.04532581467949881,3.3333068425654253,25.0,-1.800015258730855,25.0,1.888895953205889,24.90999984741211,0.04532581467949881
8105,2005-03-30,25.0,25.04999923706055,24.79999923706055,24.82999992370605,387700.0,0.011736176700612555,-1.1738993423835744,-0.8095203494972967,25.297653850738712,29.106959307630802,0.5755717608680619,1.3103782039354428,2.6830613650458943,3.2085049928468194,32.686906623053815,0.3400001525878942,-0.46825603897003276,-1.0985001564025865,-2.8029502106596524,0.6059498978544795,-1.9507251835311195,-0.24627512927405348,1.0070145625075106,76.92293584711865,59.454208703034766,0.8522250271285331,3,0.505000114440918,1.0,3.382500648498535,3.445000648498535,0.5300006866455114,2,0.028799972534179652,-1.0000088714220776,24.709999084472656,3.3333068425654253,25.0,-1.800015258730855,25.0,0.028799972534179652
8106,2005-03-31,25.520000457763672,25.65999984741211,25.0,25.0,371100.0,0.020800018310546786,-1.538458716942376,3.05882484937556,35.77025397081509,28.37275921457499,-0.0727948349926173,0.7351330566887242,2.1006286492056248,2.651610818947308,32.58499982751118,0.6599998474121094,-0.6235172767948818,-0.5194996833801255,-2.2179634676690902,1.1789641009088392,-1.3687315755246097,0.3297322087643586,0.2900321193985498,86.79250375621909,65.82385877099851,0.849231892144483,3,-0.04500007629394176,0.4799995422363281,2.132500171661377,2.4250001907348633,-0.5100002288818324,3,-0.013714748244185504,-1.1738993423835744,25.0,-1.0000088714220776,24.709999084472656,3.3333068425654253,25.0,-0.013714748244185504
8107,2005-04-01,26.1299991607666,26.35000038146973,25.78000068664551,26.0,615500.0,0.02390277006509045,-1.0000066924773459,0.2499981660125445,46.919430851205625,29.003107567861846,-0.7840578152078272,0.09703047767148476,1.4401239306593716,2.011563427567168,31.66272956421289,0.8299999237060582,-0.752502352397098,0.11149902343749929,-1.5706964135146322,1.7936944603896308,-0.7295986950385647,0.9525967419135632,-1.5299987792968714,87.42850167410694,61.171643596718106,0.8410977184760648,4,-0.6549987792968714,-0.12999916076660156,1.4250011444091797,1.8150014877319336,-0.75,4,-0.03176425374526115,-1.538458716942376,25.520000457763672,-1.1738993423835744,25.0,-1.0000088714220776,24.709999084472656,-0.03176425374526115
8108,2005-04-04,25.88999938964844,26.10000038146973,25.709999084472656,26.04999923706055,287300.0,-0.009184836541384689,1.9999853282080147,-1.2307760024648973,37.84460134518223,29.239805700421552,-0.6325221470289506,0.2672478044511699,1.624497996935748,2.2265200668096305,31.202523498459932,0.4200000762939453,-0.8307230448638094,-0.07550067901610902,-1.6999261450330216,1.5489247870008036,-0.8877134120245636,0.7367120539923455,-1.2549990081787108,73.71422903878349,48.249926979183144,0.812212733008456,4,-0.41499900817871094,0.11000061035155895,1.6325011253356898,2.055001258850094,-0.4899997711181676,0,-0.013132489787691215,-1.0000066924773459,26.1299991607666,-1.538458716942376,25.520000457763672,-1.1738993423835744,25.0,-0.013132489787691215
8109,2005-04-05,26.06999969482422,26.149999618530273,25.899999618530273,25.979999542236328,159900.0,0.006952503260689413,1.0,-0.5625014901175405,41.42156312760155,30.590166687792046,-0.8694675270733008,0.0014761371371676546,1.393362915654631,2.0232271003265794,31.660851124664557,0.2600002288818324,-0.8793774816691347,0.1589996337890618,-1.3668331075011473,1.6848323750792709,-0.6039167368560427,0.9219160044341663,-1.4006993133544867,81.93545290882734,56.47178600588225,0.7629163706451049,4,-0.5949993133544886,-0.06999969482421875,1.4200005531311035,1.8750009536743164,-0.7399997711181676,1,-0.030302992613212343,1.9999853282080147,25.88999938964844,-1.0000066924773459,26.1299991607666,-1.538458716942376,25.520000457763672,-0.030302992613212343
8110,2005-04-06,26.03000068664551,26.239999771118164,26.0,26.10000038146973,175700.0,-0.0015342926216699304,-2.6922738343259227,-0.7777730682829653,46.42856955715472,32.44856312574491,-0.7465004703082485,-0.060052193570978574,1.3813528406260538,2.0385063628227584,32.08053267229703,0.23999977111816406,-0.9121647592862345,0.1815006256103544,-1.2041901441269296,1.5671913953476384,-0.5113447592582894,0.8743460104789982,-1.3270863051757793,76.29632559986104,45.772540428345735,0.6928453848686422,4,-0.5550003051757812,-0.030000686645511365,1.459999561309811,1.9149999618530238,-1.0600013732910227,2,-0.024587064161139982,1.0,26.06999969482422,1.9999853282080147,25.88999938964844,-1.0000066924773459,26.1299991607666,-0.024587064161139982
8111,2005-04-07,26.059999465942386,26.3799991607666,25.95000076293945,26.020000457763672,258300.0,0.001152469400904188,-3.7778025028873903,-0.5714168937330207,47.382912148972935,35.062153018935916,-0.6662836194853767,-0.14472645049859878,1.2915288699335612,1.9795598572186073,31.52797348586807,0.429998397827152,-0.910975963382171,0.24149942398071644,-1.0953357933134207,1.5783346412748536,-0.4269181846663521,0.909917032627785,-1.3241433644726541,52.23885695740973,18.239343086760904,0.6684176086470678,4,-0.5699996948242223,-0.059999465942386365,1.3975009918212855,1.8850011825561488,-1.0799999237060582,3,-0.020337635846444546,-2.6922738343259227,26.03000068664551,1.0,26.06999969482422,1.9999853282080147,25.88999938964844,-0.020337635846444546
8112,2005-04-08,26.059999465942386,26.170000076293945,25.979999542236328,26.03000068664551,217000.0,0.0,-1.923061122685365,0.7499880787753852,50.43986481875714,38.52011341811298,-0.5588827299788406,-0.19820597392414996,1.2298255009985084,1.948561851771462,30.732119718294577,0.1900005340576172,-0.7969475070007235,0.268999481201174,-1.0210909807855835,1.5590899431879315,-0.37604574979220473,0.9140447121945527,-1.258377642100779,52.23885695740973,14.629833043736184,0.6450452309933796,4,-0.5699996948242223,-0.059999465942386365,1.3975009918212855,1.8850011825561488,-0.6099987030029368,4,-0.04029160623862571,-3.7778025028873903,26.059999465942386,-2.6922738343259227,26.03000068664551,1.0,26.06999969482422,-0.04029160623862571
8113,2005-04-11,26.10000038146973,26.190000534057614,25.96999931335449,26.059999465942386,315200.0,0.0015349545797045394,1.0000000000001292,1.3334181078331637,53.822629434293304,42.81416434496903,-0.4765541902798631,-0.2751541435034959,1.1292480989171487,1.8835483698650073,30.189277627036553,0.220001220703125,-0.6694566872941543,0.323500347137454,-0.944574002117367,1.591574696392275,-0.3105368274899547,0.9575375217648627,-1.2352434641511216,41.66686534900614,-0.006071914671785805,0.6340371746274103,4,-0.5100011825561559,-0.10000038146973012,1.3074998855590785,1.845000267028805,-0.48999977111817117,0,-0.027586253263594207,-1.923061122685365,26.059999465942386,-3.7778025028873903,26.059999465942386,-2.6922738343259227,26.03000068664551,-0.027586253263594207
8114,2005-04-12,26.420000076293945,26.459999084472656,25.93000030517578,26.10000038146973,205700.0,0.012260524526712446,1.6500090599578474,7.999809269502105,75.91241231590443,48.43802639665411,-0.5905880923457616,-0.6638433205802841,0.7566218350695522,1.5449330911968993,29.41770388565369,0.529998779296875,-0.5105814317987765,0.6655000686645494,-0.5369971942409819,1.8679973315700806,0.06425143721178372,1.266748700117315,-1.4946334692374172,92.45299994241954,43.62879825153277,0.6012486314527664,4,-0.6900005340576172,-0.4200000762939453,0.8450002670288086,1.5250005722045898,-0.7100009918212891,1,-0.03860713303626728,1.0000000000001292,26.10000038146973,-1.923061122685365,26.059999465942386,-3.7778025028873903,26.059999465942386,-0.03860713303626728
8115,2005-04-13,26.290000915527344,26.5,26.18000030517578,26.479999542236328,196400.0,-0.0049204829822557805,1.7826115801170948,-0.5937462747061554,74.82017399418203,52.776906399250436,-0.28872090682271434,-0.6025409071532941,0.8139902724486703,1.6598425528638074,29.477896183944885,0.31999969482421875,-0.32909313070852164,0.5595008850097649,-0.5748896074678314,1.6938913774873612,-0.007694361229031443,1.1266961312485613,-1.272556359825849,63.158035630630025,8.719180162072647,0.5671952462387972,4,-0.18500137329101562,-0.31500053405761363,1.0649991035461426,1.6549997329711914,-0.720001220703125,2,-0.03651582192430802,1.6500090599578474,26.420000076293945,1.0000000000001292,26.10000038146973,-1.923061122685365,26.059999465942386,-0.03651582192430802
8116,2005-04-14,25.93000030517578,26.29999923706055,25.93000030517578,26.28000068664551,173500.0,-0.013693442290408586,-1.1142773063907212,1.8421205854598939,65.24591045590029,54.81318191088317,0.15148453849164056,-0.2855329141833991,1.087619952414272,2.0034649049191984,28.964283869197644,0.3699989318847692,-0.09387788606411718,0.21750030517578267,-0.8906301827752401,1.3256307931268054,-0.3365649387997287,0.771565549151294,-0.7939513139304069,0.0,-57.159285025782026,0.5540652439755112,4,0.17499923706054688,-0.010000228881835938,1.4549999237060547,2.015000343322754,-0.3700008392333949,3,-0.03702279138152076,1.7826115801170948,26.290000915527344,1.6500090599578474,26.420000076293945,1.0000000000001292,26.10000038146973,-0.03702279138152076
8117,2005-04-15,25.35000038146973,25.940000534057614,25.29999923706055,25.79999923706055,213500.0,-0.022367910408018,-1.327272601167269,1.2857096146614875,54.82094300809448,56.69944209565121,0.680799397371068,0.23566693504823988,1.569504771546267,2.5657830148300427,28.62557363391754,0.6400012969970632,0.06368001503125242,-0.3174996376037562,-1.4066593673054193,0.7716600920979069,-0.8620795024545878,0.22708022724707533,-0.10483530952398468,4.166759384944048,-55.64765788954998,0.5445798648508318,4,0.5499992370605433,0.5649995803832972,2.0624999999999964,2.595000267028805,-0.06999969482421875,4,-0.014595693635723328,-1.1142773063907212,25.93000030517578,1.7826115801170948,26.290000915527344,1.6500090599578474,26.420000076293945,-0.014595693635723328
8118,2005-04-18,25.559999465942386,25.81999969482422,25.06999969482422,25.45000076293945,233300.0,0.00828398742850367,1.3809555526625714,-0.2444421838773687,61.97184536387684,58.98280678857067,0.46831544958928006,-0.011962162157203693,1.2627749675761102,2.3322778629044265,28.040364295980673,0.75,0.16085839669434066,-0.08400049209594229,-1.1604353418494426,0.992434357657558,-0.6222179169726942,0.45421693278080966,0.9400005340576136,34.26571094737878,-30.712831911329616,0.5382174248767507,4,0.225000381469723,0.355000495910641,1.8525009155273402,2.385001182556149,-0.2999992370605469,0,-0.004303548720707373,-1.327272601167269,25.35000038146973,-1.1142773063907212,25.93000030517578,1.7826115801170948,26.290000915527344,-0.004303548720707373
8119,2005-04-19,25.88999938964844,25.979999542236328,25.649999618530273,25.75,253900.0,0.012910795406931186,1.0625014901175405,1.2727367307658464,62.395547319295915,60.75691542880858,0.12303588002619747,-0.35712162560576033,0.8272460629235212,1.9761410599543048,27.140602869109166,0.42000007629394176,0.17168099161657224,0.24399948120117543,-0.8341940842976001,1.322193046699951,-0.2950973015482141,0.783096263950565,0.5814006042480422,57.34262376422533,-5.872014887719722,0.5390967827493879,4,-0.10499954223633168,0.02500057220458629,1.5225009918212855,2.055001258850094,-0.5100002288818395,1,-0.010814939586627936,1.3809555526625714,25.559999465942386,-1.327272601167269,25.35000038146973,-1.1142773063907212,25.93000030517578,-0.010814939586627936
8120,2005-04-20,25.459999084472656,25.93000030517578,25.45000076293945,25.75,255800.0,-0.016608741418036144,-2.0967956290607908,-2.071444141689321,49.14283659018008,60.95246258894271,0.5181695720549797,0.11500394224768229,1.1519596741504685,2.3789950739784516,25.444986741723774,0.4799995422363317,0.23470537028966376,-0.20900077819824148,-1.2480876191224368,0.8300860627259539,-0.7285441986603374,0.3105426422638544,0.9833729034423833,31.707279251450583,-27.346583095400977,0.5195434204620971,4,0.3250007629394531,0.4550008773803711,1.9525012969970703,2.485001564025879,0.20000076293945312,2,0.0098193247835765,1.0625014901175405,25.88999938964844,1.3809555526625714,25.559999465942386,-1.327272601167269,25.35000038146973,0.0098193247835765
8121,2005-04-21,25.729999542236328,25.86000061035156,25.5,25.78000068664551,462100.0,0.01060488874598331,2.4285610484919213,0.17241719502250574,43.670887986049756,60.20035405197523,0.21952083984898607,-0.0953004731727134,0.8189037289398691,2.08298309490214,23.46059444987955,0.4000015258789027,0.27523496844183626,0.01999969482421804,-0.9557701132255794,0.9957695028740154,-0.46788520920068066,0.5078845988491167,0.6859049998168949,72.52746792090579,16.357959677406484,0.48788490402489904,4,0.05500030517578125,-0.08499908447265625,1.6825008392333984,2.215001106262207,0.020000457763671875,3,-0.006218416255681092,-2.0967956290607908,25.459999084472656,1.0625014901175405,25.88999938964844,1.3809555526625714,25.559999465942386,-0.006218416255681092
8122,2005-04-22,25.809999465942386,25.979999542236328,25.60000038146973,25.60000038146973,417000.0,0.003109208127840768,-2.619055404177986,-4.199885561701017,48.66666709052218,59.62746934711177,0.11211963957327598,-0.11753177017260441,0.6767674026925938,1.9782904974279525,21.45178880653985,0.379999160766598,0.29360545510252223,0.05949964523315643,-0.8576695804506684,0.9766688709169813,-0.3990849676087542,0.5180842580750671,0.5789869791662561,81.31866980226489,26.23788827500752,0.45858461284191177,4,-0.02499961853027699,-0.2599992752075231,1.5200009346008265,2.135001182556149,-0.010000228881835938,4,-0.00968616835230418,2.4285610484919213,25.729999542236328,-2.0967956290607908,25.459999084472656,1.0625014901175405,25.88999938964844,-0.00968616835230418
8123,2005-04-25,26.399999618530273,26.93000030517578,25.96999931335449,26.0,304300.0,0.02285936322340576,-3.1739083562421504,1.9047683923705723,54.83871148174231,57.285947032204874,-0.481483545888036,-0.6295469065579695,0.036975516784305995,1.3728453113898809,18.820640359045647,1.1200008392333949,0.3202228972431804,0.5794998168945327,-0.3097692094130551,1.4687688432021204,0.1348653037407388,1.0241343300483265,-1.3299999237060547,64.18913171792892,11.988705067000225,0.4446345131537942,4,-0.39999961853027344,-0.6349992752075195,0.6675004959106445,1.5450010299682617,-0.15999984741210938,0,-0.042424202578345116,-2.619055404177986,25.809999465942386,2.4285610484919213,25.729999542236328,-2.0967956290607908,25.459999084472656,-0.042424202578345116
8124,2005-04-26,25.82999992370605,26.15999984741211,25.770000457763672,26.149999618530273,408400.0,-0.021590897843200563,1.2941130271853156,-0.8000000000000089,47.46191836738637,54.246140851449795,-0.004443983907467697,0.03021161433987274,0.5492110477654926,1.924567351882633,15.671182851110002,0.6299991607666016,0.31962325710224704,-0.046499919891360264,-0.7662155758743232,0.6732157360916027,-0.40635774788283996,0.31335790810011943,-0.722800216674802,25.67562691218197,-22.507026922014376,0.35985782799148125,4,0.17000007629394887,-0.06499958038329723,1.0099997520446813,2.0100002288818395,0.12999916076660512,1,-0.02206735178117758,-3.1739083562421504,26.399999618530273,-2.619055404177986,25.809999465942386,2.4285610484919213,25.729999542236328,-0.02206735178117758
8125,2005-04-27,25.71999931335449,25.88999938964844,25.309999465942386,25.82999992370605,446600.0,-0.004258637656851416,4.043487635380247,0.3437522351763069,45.7711428622941,52.08227778549355,0.018102632270842633,0.2075601859296725,0.603491594922815,2.021372929335616,12.6504328932743,0.5799999237060547,0.2979066188764463,-0.19250049591064666,-0.7891183248424518,0.4041173330211585,-0.49080941037654924,0.10580841855525591,-0.576343594360349,25.308619445291118,-21.437244113186818,0.29830891446590235,4,0.28000068664551137,0.04500102996826527,1.00000095367432,2.060001373291019,0.23000144958496094,2,-0.013219290888991209,1.2941130271853156,25.82999992370605,-3.1739083562421504,26.399999618530273,-2.619055404177986,25.809999465942386,-0.013219290888991209
8126,2005-04-28,25.170000076293945,25.79999923706055,25.1200008392334,25.79999923706055,467800.0,-0.021384107766090343,1.1587279481442554,5.727233319461816,40.26258808445419,50.464682793977964,0.5017197919652432,0.7694436058406495,1.098290382877913,2.5521305396842138,11.167949587582005,0.679998397827152,0.15971978483910476,-0.7249997138977058,-1.3870382021616656,-0.06296122563374595,-1.0560189580296857,-0.39398046976572587,1.760000228881836,2.7623896029446944,-41.500437869111934,0.3310192441319803,4,0.8299999237060547,0.5950002670288086,1.1299996376037598,2.2250003814697266,0.8799991607666051,3,0.019467611030310028,4.043487635380247,25.71999931335449,1.2941130271853156,25.82999992370605,-3.1739083562421504,26.399999618530273,0.019467611030310028
8127,2005-04-29,25.29999923706055,25.31999969482422,25.0,25.20000076293945,319800.0,0.005164845465735368,3.571444141689373,-0.1587279481442788,41.41629293940973,48.180732524592734,0.40664516417857755,0.6050984021562833,0.9092723582426849,2.4053664174357543,11.107701885583493,0.31999969482421875,0.026223788223258993,-0.5535005569457958,-1.2563155015367045,0.14931438764511284,-0.9049080292412484,-0.20209308465034326,1.5938010787963819,15.543999462384903,-27.84728990010371,0.3514074722954541,4,0.6650009155273402,0.4650011062622035,0.8950009346008265,1.9900016784667933,0.8000011444091797,4,0.01778659195689891,1.1587279481442554,25.170000076293945,4.043487635380247,25.71999931335449,1.2941130271853156,25.82999992370605,0.01778659195689891
8128,2005-05-02,25.54999923706055,25.559999465942386,25.04999923706055,25.28000068664551,404100.0,0.009881423222882546,2.5172549870760244,2.7000267032881275,40.522863051900316,45.75043427265989,0.1733020121096267,0.3460632600049145,0.605810252681195,2.1382882715944866,10.778612478214683,0.5100002288818359,-0.054183446397502166,-0.2865005493164041,-1.001933047513404,0.4289319488805958,-0.6442167984149059,0.07121569978209763,1.268049066162103,47.41373356966952,9.805895130277761,0.3577162490985002,5,0.4150009155273402,0.21500110626220348,0.6125011444091761,1.7400016784667933,0.6900005340576136,0,0.00978473610431152,3.571444141689373,25.29999923706055,1.1587279481442554,25.170000076293945,4.043487635380247,25.71999931335449,0.00978473610431152
8129,2005-05-03,25.28000068664551,25.71999931335449,25.229999542236328,25.559999465942386,378000.0,-0.010567458257431328,-1.578938914821998,-1.0370380835988329,39.323459472450544,44.65939237068994,0.38853080594730827,0.5837728155057285,0.8342259785355886,2.388187896380021,10.42454422193769,0.4899997711181605,-0.06395474206729546,-0.5169991493225048,-1.2646581627382751,0.23065986409326555,-0.89082865603039,-0.14316964261461962,1.465325684448235,31.460772883913386,-2.794716125212716,0.37382950670788523,5,0.6849994659423793,0.48499965667724254,0.8824996948242152,2.0100002288818324,1.519998550415039,1,0.037974646297370684,2.5172549870760244,25.54999923706055,3.571444141689373,25.29999923706055,1.1587279481442554,25.170000076293945,0.037974646297370684
8130,2005-05-04,25.38999938964844,25.56999969482422,25.1299991607666,25.25,221600.0,0.004351214399334946,-1.3157857752346533,-0.5000000000000127,43.97319832016925,44.69298240781433,0.2990016492436993,0.4462477684545938,0.715947930538011,2.2594838769726593,10.292587740412582,0.4400005340576172,-0.11831163048527316,-0.3750003814697216,-1.1353467548249654,0.3853459918855222,-0.7551735681473453,0.005172805207902087,1.2855139266015563,48.74997019764942,9.74163558020394,0.38017318667762234,5,0.5750007629394496,0.475000381469723,0.4925007820129359,1.805001258850094,1.3800010681152308,2,0.02244977189942765,-1.578938914821998,25.28000068664551,2.5172549870760244,25.54999923706055,3.571444141689373,25.29999923706055,0.02244977189942765
8131,2005-05-05,25.53000068664551,25.59000015258789,25.290000915527344,25.420000076293945,241500.0,0.005514033098171334,1.6086942099414525,0.785722070844692,52.22772814785929,45.088655858629565,0.14264801029816,0.2787985807658764,0.562675866364259,2.0985273725739795,10.422197235546662,0.2999992370605469,-0.2001029114317845,-0.20849914550780824,-0.9624719497021914,0.5454736586865749,-0.5854855476049998,0.16848725658938335,1.0784920969544878,73.61127667972758,28.94836319224899,0.37698640209719214,5,0.43499946594237926,0.43499946594237926,0.22249937057494762,1.6649999618530238,1.4200000762939382,3,0.016451236388475232,-1.3157857752346533,25.38999938964844,-1.578938914821998,25.28000068664551,2.5172549870760244,25.54999923706055,0.016451236388475232
8132,2005-05-06,25.01000022888184,25.26000022888184,25.0,25.25,271400.0,-0.020368211663843727,-1.0000000000000273,-2.1818039950061396,43.67816747140731,43.84859541303679,0.6003699695361782,0.7548014803760417,1.0627671051392618,2.588747596093757,10.73401361858487,0.5300006866455114,-0.20625241879166012,-0.6759996414184535,-1.480262093673062,0.12826281083615498,-1.078130867545756,-0.273868415291151,1.5341528433741587,1.3889220026125109,-42.74723515862839,0.402131226127304,5,0.5699996948242152,0.9549999237060511,0.7274999618530238,2.1850004196166957,1.9899997711181605,4,0.041583326615795446,1.6086942099414525,25.53000068664551,-1.3157857752346533,25.38999938964844,-1.578938914821998,25.28000068664551,0.041583326615795446
8133,2005-05-09,25.3799991607666,25.3799991607666,24.940000534057614,25.06999969482422,223800.0,0.01479403952413727,1.8387057079044584,-1.291665673254992,44.19133802538465,43.48519759725882,0.0787495568699157,0.3458268796364088,0.6628855733031997,2.187783884554392,11.016245174949896,0.4399986267089879,-0.20352575095106928,-0.27000064849853445,-1.0605768355261986,0.5205755385291297,-0.6652887420123648,0.12528744501529587,1.102387788599156,56.410168629446055,13.368506083531834,0.39528809351383143,5,0.03500080108642578,0.5550012588500977,0.3575010299682617,1.8150014877319336,1.6900005340576172,0,0.02836884336135581,-1.0000000000000273,25.01000022888184,1.6086942099414525,25.53000068664551,-1.3157857752346533,25.38999938964844,0.02836884336135581
8134,2005-05-10,25.399999618530273,25.40999984741211,25.149999618530273,25.35000038146973,217200.0,0.0007880401270694559,6.428610354223434,0.16128813934742808,49.24623741712254,43.871319214461984,-0.00967876383351296,0.2587591834412031,0.6168097108653825,2.1319901005156474,11.862262206347221,0.26000022888183594,-0.22818283409745277,-0.1990001678466804,-0.9077990775009006,0.5097987418075398,-0.5533996226737905,0.1553992869804297,0.9898441459169938,70.7691314516107,25.207578137084255,0.3543994548271102,5,-0.029999732971191406,0.5350008010864258,0.33750057220458984,1.7950010299682617,1.8199996948242152,1,0.03307087264580422,1.8387057079044584,25.3799991607666,-1.0000000000000273,25.01000022888184,1.6086942099414525,25.53000068664551,0.03307087264580422
8135,2005-05-11,25.32999992370605,25.46999931335449,25.170000076293945,25.45000076293945,201700.0,-0.0027558935384059957,2.750038743517867,-2.400053406576809,44.70899537644176,44.365364469127265,-0.00091442818523646,0.2668309670356912,0.6532578193510084,2.1655857184783223,12.63465367480758,0.2999992370605433,-0.33094596930118314,-0.22099981307983896,-0.8592834933659894,0.4172838672063115,-0.5401416532229142,0.09814202706323627,0.9728532469178361,59.99994131231499,17.112054750169406,0.31914184014307506,5,0.0,0.6050004959106481,0.40750026702881215,1.865000724792484,1.8899993896484375,2,0.05803392490257142,6.428610354223434,25.399999618530273,1.8387057079044584,25.3799991607666,-1.0000000000000273,25.01000022888184,0.05803392490257142
8136,2005-05-12,24.96999931335449,25.3799991607666,24.95000076293945,25.309999465942386,373900.0,-0.014212420506746315,-1.263165820065429,2.8333147897958155,39.65516431395532,44.16968351074344,0.36624740646895404,0.5810118852007555,0.9783779732986453,2.484004868102115,13.2356080403077,0.429998397827152,-0.3751213643046256,-0.5330003738403342,-1.1952165469154927,0.1292157992348244,-0.8641084603779134,-0.20189228730275488,1.2510826990754218,5.6601600737030004,-31.02946451980762,0.3311080865375786,5,0.3600006103515625,0.9650011062622106,0.7675008773803746,2.2250013351440465,2.230001449584961,3,0.07208655161822541,2.750038743517867,25.32999992370605,6.428610354223434,25.399999618530273,1.8387057079044584,25.3799991607666,0.07208655161822541
8137,2005-05-13,24.979999542236328,25.149999618530273,24.690000534057614,25.0,299900.0,0.00040048975397821707,1.8749970197649413,0.058824849375622865,29.59768618722397,42.95577497022384,0.34205208238086726,0.5711542287380489,0.9377300694516641,2.4344542523510597,12.92899057750654,0.4599990844726598,-0.4074404463771728,-0.5045001029968255,-1.2043187362626213,0.1953185302689704,-0.8544094196297252,-0.15459078636392576,1.1642175814912434,37.17941820885057,3.8043700937387186,0.349909316632898,5,0.225000381469723,0.8300008773803711,0.7650003433227539,2.215001106262207,2.120000839233402,4,0.07886314078477996,-1.263165820065429,24.96999931335449,2.750038743517867,25.32999992370605,6.428610354223434,25.399999618530273,0.07886314078477996
8138,2005-05-16,25.45000076293945,25.45000076293945,24.90999984741211,24.90999984741211,349800.0,0.018815101253642608,1.000000000000013,-26.999427808506404,44.37870924381509,43.51746938926435,-0.16050439246651393,0.09748790371087424,0.4290155227341508,1.923561718712584,12.017035353911915,0.5400009155273402,-0.3538984608580158,-0.02899894714355966,-0.7280477793634255,0.6700498850763061,-0.37852336325349256,0.32052546896637324,0.5778790336145256,97.43607926757699,60.481042872545046,0.3495244161099331,5,-0.31000041961669567,0.35999965667724965,0.29499912261963246,1.7449998855590856,1.7599983215332067,0,0.06090370100568632,1.8749970197649413,24.979999542236328,-1.263165820065429,24.96999931335449,2.750038743517867,25.32999992370605,0.06090370100568632
8139,2005-05-17,25.61000061035156,25.63999938964844,25.26000022888184,25.45000076293945,158700.0,0.006286830751105699,2.4545785576804136,0.29629551138049615,48.396519615393814,44.008949533178196,-0.3003567220326495,-0.08913425590896296,0.22459344267862846,1.7217487671657317,11.278848695471137,0.37999916076660156,-0.30876785537838813,0.14500083923339346,-0.5301988684758676,0.8202005469426545,-0.19259901462123707,0.482600693088024,0.31084884520270606,96.84222995424292,56.00097805131293,0.3375998538546311,5,-0.4450006484985316,0.19999980926514027,0.18499898910522816,1.5850000381469762,1.5599994659423864,1,0.057008943759358166,1.000000000000013,25.45000076293945,1.8749970197649413,24.979999542236328,-1.263165820065429,24.96999931335449,0.057008943759358166
8140,2005-05-18,25.709999084472656,25.75,25.56999969482422,25.60000038146973,165500.0,0.003904665042478772,-1.117649698751248,0.6874925494122754,59.06039323415537,44.768134542766646,-0.39134363421350216,-0.17859995632038306,0.07655025912661273,1.5807328808342866,10.112158298554075,0.18000030517578125,-0.2739279256143732,0.23249931335449148,-0.45150964654495596,0.9165082732539389,-0.10950516659523402,0.574503793304217,0.11238245736187835,96.22632682255352,48.4794283542642,0.3420044799497242,5,-0.48999881744384766,0.10000133514404297,0.1550006866455078,1.485001564025879,0.8800010681152344,2,0.05873202188458215,2.4545785576804136,25.61000061035156,1.000000000000013,25.45000076293945,1.8749970197649413,24.979999542236328,0.05873202188458215
8141,2005-05-19,25.56999969482422,25.75,25.40999984741211,25.729999542236328,199200.0,-0.005445328457167831,2.399988555951859,-1.4545612179432073,54.51506104795799,45.972233829050055,-0.2738745367249571,-0.05396897112394328,0.18587509451068485,1.6851905554629596,8.995282209418193,0.3400001525878906,-0.21148075188128246,0.10049991607666087,-0.5747613317254121,0.7757611638787338,-0.23713070782437384,0.4381305399776956,-0.8799991607666051,83.0188305787727,29.909704855599955,0.3376306239010357,5,-0.34999942779541016,0.24000072479248047,0.4700002670288086,1.6250009536743164,1.0799999237060547,3,0.06452873047410534,-1.117649698751248,25.709999084472656,2.4545785576804136,25.61000061035156,1.000000000000013,25.45000076293945,0.06452873047410534
8142,2005-05-20,25.559999465942386,25.57999992370605,25.38999938964844,25.56999969482422,99300.0,-0.0003910922565969477,11.666412359338784,0.06250149011751827,50.18182246941478,46.63784321172007,-0.19852988607503974,-0.06709860916335586,0.1660639941946478,1.6560366500448787,8.128005179264136,0.19000053405761008,-0.18424506235781735,0.10299968719482777,-0.5547507825480018,0.7607501569376574,-0.22587554767658702,0.43187492206624256,-0.8487989425659244,77.38089291147675,22.578456889715447,0.32887523487141446,5,-0.33999919891357777,0.25000095367431285,0.45250034332275035,1.6350011825561488,1.2800006866455043,4,0.06416280638746863,2.399988555951859,25.56999969482422,-1.117649698751248,25.709999084472656,2.4545785576804136,25.61000061035156,0.06416280638746863
8143,2005-05-23,25.28000068664551,25.60000038146973,25.07999992370605,25.54999923706055,394000.0,-0.010954569058968966,1.8108069097414128,26.999237078018364,50.0,46.721594609817565,0.07352425112239658,0.13142888682543585,0.4194755709810174,1.8934185694737167,8.556264161012997,0.520000457763679,-0.21960698231078624,-0.12099914550780966,-0.6096879567323796,0.3676896657167603,-0.36534355112009465,0.12334526010447533,-0.5480241737365787,29.850856741054155,-26.751451335000727,0.24434440561228565,5,-0.06000041961670277,0.5299997329711879,0.627499103546139,1.9149999618530238,1.6099987030029297,0,0.07199365685878556,11.666412359338784,25.559999465942386,2.399988555951859,25.56999969482422,-1.117649698751248,25.709999084472656,0.07199365685878556
8144,2005-05-24,25.26000022888184,25.31999969482422,25.07999992370605,25.10000038146973,317100.0,-0.0007911573267573857,-1.3999885559517238,-0.5925952089970824,47.56555885670526,47.038990552069066,0.0799890714718785,0.11229426935168974,0.3969563863773615,1.8662614237240653,9.369376456586457,0.23999977111816762,-0.17076100592927546,-0.11249961853026846,-0.5606477165824231,0.33564847952188614,-0.33657366755634754,0.11157443049581062,-0.5076632462310862,26.865714131175245,-29.460442980781835,0.2240740490260774,5,-0.039999961853030896,0.5500001907348597,0.5899996757507289,1.9350004196166957,1.5499992370605469,1,0.07719710363902621,1.8108069097414128,25.28000068664551,11.666412359338784,25.559999465942386,2.399988555951859,25.56999969482422,0.07719710363902621
8145,2005-05-25,25.3799991607666,25.51000022888184,25.020000457763672,25.26000022888184,519700.0,0.004750551496335964,1.5789389148220354,0.7499940395298159,47.1697800861114,47.87394786008641,-0.03595238666794742,-0.036346133116367696,0.2378569650994251,1.7037947355620915,9.36958682986809,0.4899997711181676,-0.14677880689244205,0.024499320983885298,-0.39288470392273567,0.44188334589050626,-0.1841926914694234,0.233191333437194,-0.6077089177688642,49.314921746400856,-4.625477139835539,0.2086920124533102,5,-0.15999889373779297,0.43000125885009766,0.4700007438659668,1.8150014877319336,1.820001602172848,2,0.07052801318821156,-1.3999885559517238,25.26000022888184,1.8108069097414128,25.28000068664551,11.666412359338784,25.559999465942386,0.07052801318821156
8146,2005-05-26,25.65999984741211,25.790000915527344,25.38999938964844,25.38999938964844,261700.0,0.01103233632404299,-1.9629692422894314,2.2500238420701644,63.48548079076679,51.63925837159117,-0.23220199130831887,-0.2927652807400456,-0.06332255851589252,1.391145586396771,8.863731305443737,0.4100017547607422,-0.14471242268569995,0.28000001907348704,-0.1489030785044001,0.7089031166513742,0.06554847028454347,0.4944515678624306,-0.8681554092743262,83.11675443767928,21.598299587472,0.21445154878894418,5,-0.3099994659423828,0.15000057220458984,0.19000005722045898,1.5350008010864258,1.6100006103515625,3,0.03624319215534122,1.5789389148220354,25.3799991607666,-1.3999885559517238,25.26000022888184,1.8108069097414128,25.28000068664551,0.03624319215534122
8147,2005-05-27,25.75,25.790000915527344,25.57999992370605,25.57999992370605,202300.0,0.003507410488039042,-1.4705987950049313,0.629628844713849,58.685469131833656,53.228898359148786,-0.22517021390691383,-0.3660937550112706,-0.1726028538178639,1.2728403264684118,8.149902011670356,0.21000099182129262,-0.11271527744806775,0.347500133514405,-0.10999300520293787,0.8049932722317479,0.11875356415573535,0.5762467028730747,-0.9182293027666333,94.80507899391135,31.29211654671562,0.22874656935867105,5,-0.3449993133544922,0.06000041961669922,-0.034999847412109375,1.4450006484985352,0.9099998474121094,4,0.034951441496321234,-1.9629692422894314,25.65999984741211,1.5789389148220354,25.3799991607666,-1.3999885559517238,25.26000022888184,0.034951441496321234
8148,2005-05-31,25.79999923706055,26.03000068664551,25.79999923706055,25.81999969482422,257700.0,0.0019417179440990306,-21.99961853901256,-0.11764969875122483,59.25925925925932,54.435869430689394,-0.2461906733242749,-0.41782543294184293,-0.23460643236046153,1.1993295290412433,8.05478716202099,0.28000068664551137,-0.020209177745421414,0.38499937057495615,-0.10216202106815331,0.8721607622180656,0.14141867475339964,0.6285800663965126,-0.9298993310954238,77.22758440960027,14.0280259460174,0.24358069582155478,5,-0.2749986648559606,0.010001182556148791,-0.1324992179870641,1.2700014114379847,0.860000610351559,1,0.04031011419695796,-1.4705987950049313,25.75,-1.9629692422894314,25.65999984741211,1.5789389148220354,25.3799991607666,0.04031011419695796
8149,2005-06-01,26.239999771118164,26.309999465942386,25.8799991607666,25.93000030517578,325600.0,0.01705428477011628,-1.0975534869440393,-15.49961853900714,67.98419538496807,55.42740300300192,-0.6564618414220007,-0.8244896569978195,-0.6759431311325557,0.7382969669398705,8.456373448658804,0.5100002288818359,0.12757227665875703,0.7769999504089355,0.17113046574235824,1.3828694350755129,0.4740652080756469,1.0799346927422242,-1.3003058183122143,94.57366289583034,29.69006147119819,0.3029347423332878,6,-0.5749998092651367,-0.7399997711181641,-0.3574995994567871,0.37000083923339844,0.8800010681152344,2,0.024771327141767774,-21.99961853901256,25.79999923706055,-1.4705987950049313,25.75,-1.9629692422894314,25.65999984741211,0.024771327141767774
8150,2005-06-02,25.959999084472656,26.26000022888184,25.959999084472656,26.21999931335449,259800.0,-0.010670757968286981,-1.3076990793383247,-0.838711860652549,70.20408639904099,57.17062804201114,-0.3769048743985337,-0.5265953257037985,-0.37315754523370614,0.9984576806903434,8.709036015141901,0.30000114440918324,0.1766311706068322,0.4684992790222182,-0.17534671870991758,1.112345276754354,0.14657628015615032,0.7904222778882861,-0.9106806906157914,61.95648342990974,-9.988108154818079,0.3219229988660672,6,-0.2949991226196289,-0.45999908447265625,-0.0774989128112793,0.4550008773803711,1.3700008392333949,3,0.03274269689701703,-1.0975534869440393,26.239999771118164,-21.99961853901256,25.79999923706055,-1.4705987950049313,25.75,0.03274269689701703
8151,2005-06-03,25.95000076293945,26.13999938964844,25.86000061035156,26.0,234600.0,-0.0003851433700237106,-1.434776839765797,0.19230458863663003,69.79596793781876,59.34997753850047,-0.34345246219834635,-0.5096482562167672,-0.3371193127345329,0.9861210791776394,8.923224655738066,0.2799987792968821,0.19953289867407165,0.43750095367431285,-0.23824031318370942,1.1132422205323351,0.09963032024529994,0.7753715871033258,-0.7998278833157428,50.68507825359865,-24.597206694282676,0.3378706334290118,6,-0.28500080108642223,-0.4500007629394496,-0.06750059127807262,0.39999961853028054,1.5,4,0.04816955542387458,-1.3076990793383247,25.959999084472656,-1.0975534869440393,26.239999771118164,-21.99961853901256,25.79999923706055,0.04816955542387458
8152,2005-06-06,26.04999923706055,26.059999465942386,25.790000915527344,26.04999923706055,193800.0,0.0038535056331834294,25.99923707800913,-0.0,64.42308044998893,60.95254203294368,-0.40972153386499244,-0.5562573150693986,-0.41228041614698796,0.864621445134695,8.58210963781723,0.2699985504150426,0.17779147748408874,0.4854994773864796,-0.18748204945548608,1.1584810042284452,0.14900871396549675,0.8219902408074624,-0.8070402305313493,49.999816600582086,-21.55153004070599,0.33649076342098344,6,-0.3849992752075231,-0.5499992370605504,-0.16749906539917347,0.23500061035155895,1.4099998474121058,0,0.0468330616673287,-1.434776839765797,25.95000076293945,-1.3076990793383247,25.959999084472656,-1.0975534869440393,26.239999771118164,0.0468330616673287
8153,2005-06-07,26.10000038146973,26.29999923706055,25.989999771118164,26.03000068664551,188900.0,0.0019194297840148256,-3.1332841666241333,100.0,62.43657083105417,62.604876696760236,-0.37009263813670046,-0.5792505432327566,-0.43635107940137274,0.7893594685032923,8.661467701720566,0.30999946594238637,0.1851767561126536,0.4995005607605023,-0.20806680639346808,1.2070679279144727,0.1457168771835171,0.8532842443374875,-0.7716781381874753,59.615448099798904,-8.37586485894608,0.3537836835769852,6,-0.43500041961670277,-0.6000003814697301,-0.23500013351440785,0.18499946594237926,1.2199993133544886,1,0.02145591792174706,25.99923707800913,26.04999923706055,-1.434776839765797,25.95000076293945,-1.3076990793383247,25.959999084472656,0.02145591792174706
8154,2005-06-08,26.239999771118164,26.34000015258789,26.149999618530273,26.239999771118164,216200.0,0.005363961210814061,-1.1111134658585173,0.0,63.18412020303335,64.38424782086267,-0.3983508808162277,-0.6883865090313463,-0.5389095257732706,0.6230601927874915,8.839779906557766,0.2399997711181605,0.21541120058292762,0.5974999427795424,-0.1580514199556866,1.3530513055147715,0.21972426141192614,0.9752756241471587,-0.8331433500231,81.81808723877957,16.679607252223633,0.37777568136761525,6,-0.375,-0.7249994277954102,-0.3749995231628418,-0.01999950408935547,1.1599998474121094,2,0.016006100608134455,-3.1332841666241333,26.10000038146973,25.99923707800913,26.04999923706055,-1.434776839765797,25.95000076293945,0.016006100608134455
8155,2005-06-09,26.79999923706055,26.79999923706055,26.01000022888184,26.20000076293945,353200.0,0.021341443247982372,1.6333367241839394,100.0,75.30866910828578,65.69793541169813,-0.8222041517489913,-1.1938183615402984,-1.0635378812084433,0.035598746392924596,9.469854334056954,0.7899990081787109,0.2867530193182013,1.0839994430542035,0.18421249342251045,1.9837863926858965,0.6341059682383552,1.5338929178700518,-1.299828442816203,100.0,35.58974036387201,0.44989347481584685,6,-0.6099996566772496,-1.0549993515014684,-0.9349989891052282,-0.5799989700317418,0.6400012969970632,3,0.011940358629948467,-1.1111134658585173,26.239999771118164,-3.1332841666241333,26.10000038146973,25.99923707800913,26.04999923706055,0.011940358629948467
8156,2005-06-10,26.770000457763672,26.920000076293945,26.71999931335449,26.88999938964844,160100.0,-0.0011193574683164842,1.2222269317170742,-0.19999872843101457,74.69394777591003,67.47665526103994,-0.690842960657907,-1.0772868051394227,-1.0145510378943214,0.0332114917439732,9.787317882947132,0.20000076293945668,0.376235162138574,0.9640006065368638,0.019422827172199675,1.908578385901528,0.49171171685453174,1.4362894962191959,-1.113850250381379,86.725687616572,22.96652300917924,0.47228888968233185,6,-0.41499996185302734,-0.9650001525878906,-0.8550004959106445,-0.6500005722045863,0.7799987792968786,4,0.02091891880337915,1.6333367241839394,26.79999923706055,-1.1111134658585173,26.239999771118164,-3.1332841666241333,26.10000038146973,0.02091891880337915
8157,2005-06-13,26.95000076293945,27.020000457763672,26.65999984741211,26.899999618530273,230300.0,0.006723955999170528,2.7894694574110326,-0.41667991226114,85.53196842724645,70.39584516859406,-0.7629551272118213,-1.16169288404706,-1.1927452570914134,-0.1754231770126431,9.720012394098633,0.3600006103515625,0.472519400644817,1.045500850677488,0.05390506651005822,2.037096634844918,0.5497029585937732,1.541298742761203,-1.1169115739095261,93.20391765444387,24.116429081462996,0.49579789208371444,6,-0.5450000762939418,-1.095000267028805,-0.985000610351559,-0.9500007629394496,0.5299987792968786,0,0.018552875170511296,1.2222269317170742,26.770000457763672,1.6333367241839394,26.79999923706055,-1.1111134658585173,26.239999771118164,0.018552875170511296
8158,2005-06-14,27.0,27.239999771118164,26.96999931335449,27.04999923706055,234700.0,0.0018552592076104268,-3.9090719933414038,-0.9999618539005808,86.55468852054346,72.45923329476909,-0.6982631758485383,-1.1485003352836216,-1.2325830814047372,-0.2546954368114882,10.471047192713492,0.2899990081787145,0.5081250642971042,1.0180001258850098,-0.06234304862294948,2.098343300392969,0.47782853863103014,1.5581717131389894,-0.9770050079726751,80.48781622456474,5.809243088003484,0.5401715872539794,6,-0.4849996566772461,-1.0349998474121094,-1.2274999618530273,-1.0,0.23999977111816406,1,0.01703700312861689,2.7894694574110326,26.95000076293945,1.2222269317170742,26.770000457763672,1.6333367241839394,26.79999923706055,0.01703700312861689
8159,2005-06-15,27.06999969482422,27.1299991607666,26.85000038146973,27.07999992370605,211700.0,0.002592581289785789,4.0909469230635205,0.2000076295108631,86.2661664438692,74.24390885530556,-0.7131402407292704,-1.1631475117366534,-1.297201290229637,-0.35210189896690025,11.541554555166353,0.27999877929687145,0.5631195184003204,1.0149998664855957,-0.15323783653846235,2.1832375695096538,0.4308810149735649,1.5991187179976265,-0.8279438425605434,86.17885044210183,7.949414250050694,0.5841188515120298,6,-0.5549993515014648,-1.1049995422363281,-1.3949995040893555,-1.0699996948242188,0.6000003814697266,2,0.009235315951916956,-3.9090719933414038,27.0,2.7894694574110326,26.95000076293945,1.2222269317170742,26.770000457763672,0.009235315951916956
8160,2005-06-16,27.21999931335449,27.21999931335449,26.93000030517578,27.04999923706055,135500.0,0.005541175479176319,2.41175150624386,-16.999618539009717,85.45461323650892,75.98375833293781,-0.7438350823036579,-1.2587586155019004,-1.4386759746346662,-0.5285949329955386,12.956551776811558,0.2899990081787074,0.6240221456393726,1.0894994735717738,-0.1759852534795634,2.354984200623111,0.4567571100461052,1.7222418370974424,-0.7983135556970069,96.55164475955833,18.158012183495046,0.6327423635256682,6,-0.7049989700317347,-1.254999160766598,-1.567499160766598,-1.2199993133544886,0.1500015258789098,3,0.006612796095387008,4.0909469230635205,27.06999969482422,-3.9090719933414038,27.0,2.7894694574110326,26.95000076293945,0.006612796095387008
8161,2005-06-17,27.21999931335449,27.45000076293945,27.04999923706055,27.399999618530273,412400.0,0.0,1.857127287094203,-1.0588248493756893,84.83419134097755,78.25165954304765,-0.608758107326846,-1.189808833269609,-1.4309423731151156,-0.558870107090744,14.254868359397626,0.40000152587889914,0.6261732572370207,1.0069994926452601,-0.31835002048291017,2.3323490057734304,0.34432473608117675,1.6696742492093435,-0.6510170332740834,70.88592619776513,-5.207388014667373,0.6626747565640847,6,-0.49999904632568004,-1.149998664855957,-1.5874991416931117,-1.2199993133544886,-0.2999992370605433,4,0.008082337481734925,2.41175150624386,27.21999931335449,4.0909469230635205,27.06999969482422,-3.9090719933414038,27.0,0.008082337481734925
8162,2005-06-20,27.20000076293945,27.29999923706055,27.059999465942386,27.209999084472656,151800.0,-0.0007347006215840945,1.526331640130811,0.055546136565949214,83.65397664958579,80.60914907844005,-0.4564805987913516,-1.0968836325198978,-1.403283155973341,-0.5698897007416335,15.582693693100264,0.23999977111816406,0.6487014829457785,0.9050008773803668,-0.45277594411387057,2.2627776988746042,0.22611246663324636,1.5838892881274873,-0.4548147862872369,58.33335982426922,-16.888758350293898,0.6788884107471189,6,-0.47000026702880504,-1.130000114440918,-1.5675005912780726,-1.2000007629394496,-0.5200004577636683,0,0.012867590599408452,1.857127287094203,27.21999931335449,2.41175150624386,27.21999931335449,4.0909469230635205,27.06999969482422,0.012867590599408452
8163,2005-06-21,27.10000038146973,27.35000038146973,27.04999923706055,27.29999923706055,165900.0,-0.0036764845097346788,1.0,20.003243037001667,74.71274573640356,81.89010747103674,-0.22318286166704127,-0.8996688481956063,-1.2979157209523358,-0.5008458426065339,16.402713461703637,0.3000011444091797,0.6774862410641482,0.7140005111694379,-0.6006203059526811,2.028621328291557,0.05669010260837837,1.3713109197304973,-0.2138514475600708,41.66664017573077,-29.8226133116899,0.657310408561059,6,-0.3699998855590856,-0.9200000762939489,-1.5925002098083532,-1.1000003814697301,-0.29000091552734375,1,0.014022109055999543,1.526331640130811,27.20000076293945,1.857127287094203,27.21999931335449,2.41175150624386,27.21999931335449,0.014022109055999543
8164,2005-06-22,27.209999084472656,27.35000038146973,27.07999992370605,27.170000076293945,193200.0,0.0040589926735994375,-1.45455727699122,-0.19999618528090637,89.8091183874197,83.50126850205163,-0.20240201071120723,-0.902352151921832,-1.4114746437603145,-0.6387612920903152,17.267048117552175,0.270000457763679,0.7318527057387918,0.7264992713928216,-0.5241895684065092,1.9771881111921523,0.10115485149315617,1.351843691292487,-0.2110797847570396,53.84587169423798,-18.070571544229374,0.6253444198996652,6,-0.154998779296875,-0.9749984741210938,-1.7349987030029297,-1.2099990844726562,-0.279998779296875,2,0.0011025611045547556,1.0,27.10000038146973,1.526331640130811,27.20000076293945,1.857127287094203,27.21999931335449,0.0011025611045547556
8165,2005-06-23,27.170000076293945,27.399999618530273,27.040000915527344,27.209999084472656,203900.0,-0.001470011375396818,-1.4000127157707347,-1.0,88.12515124747145,84.99362444333623,-0.11666779096213276,-0.7603589143616674,-1.371383148688622,-0.635817313926168,18.682079346381464,0.3599987030029297,0.7966697421802422,0.5970002174377456,-0.5749007110452062,1.7689011459206974,0.011049753196271439,1.1829506816792197,0.28000068664550426,31.7071241823987,-41.122998050238266,0.5859504642414751,6,-0.11499977111816406,-0.9349994659423828,-1.682499885559082,-1.1700000762939453,0.020000457763668322,3,0.018402649929922354,-1.45455727699122,27.209999084472656,1.0,27.10000038146973,1.526331640130811,27.20000076293945,0.018402649929922354
8166,2005-06-24,26.59000015258789,27.209999084472656,26.57999992370605,27.1200008392334,281000.0,-0.021347071110688343,-1.2909012723722693,13.250345715511898,62.98082742481539,82.48794210973278,0.4862481358507935,-0.1129018710754508,-0.7864228097256358,-0.10061306866014874,20.224873511327623,0.6299991607666051,0.8418400340250614,-0.0294997215270989,-1.1198300379725232,1.0608305949183254,-0.5746648797498111,0.5156654366956133,0.8518006134033165,1.2195405614124248,-71.42100718092485,0.5451651582227124,6,0.42500019073485973,-0.3549995422363281,-1.0749998092651367,-0.5900001525878906,0.8999996185302734,4,0.029334361871735215,-1.4000127157707347,27.170000076293945,-1.45455727699122,27.209999084472656,1.0,27.10000038146973,0.029334361871735215
8167,2005-06-27,26.649999618530273,26.770000457763672,26.51000022888184,26.61000061035156,184100.0,0.0022564673034251026,-1.166670640313476,-0.07546972897691342,63.15792355611365,79.88830155812947,0.4237836425130652,-0.10753170254474753,-0.8219643965798511,-0.20711078415840234,21.774594534294533,0.2600002288818324,0.8057579438699207,-0.01450023651123189,-1.0251067435903458,0.996106270567882,-0.5198034900507906,0.49080301702832685,0.7573291137695257,15.73027928746516,-56.13889133459606,0.5053032535395576,6,0.3300008773803711,-0.41499900817871094,-1.1349992752075195,-0.6749992370605433,0.9799995422363281,0,0.010131349404445489,-1.2909012723722693,26.59000015258789,-1.4000127157707347,27.170000076293945,-1.45455727699122,27.209999084472656,0.010131349404445489
8168,2005-06-28,26.84000015258789,26.979999542236328,26.739999771118164,26.78000068664551,230900.0,0.007129476051680905,-2.428536395961908,1.5000238424488743,64.01874198398718,77.41636550703146,0.23322661576960968,-0.22727560792304402,-0.9915648941750455,-0.44249778837803433,23.034112091091213,0.3299999237060547,0.7774400556758394,0.12350025177001811,-0.8033682875317503,1.0503687910717865,-0.3399340178808643,0.5869345214209005,0.5134888695068298,37.07866854115564,-32.14685742610818,0.46343426965088397,6,0.1400003433227539,-0.6049995422363281,-1.3249998092651367,-0.9200000762939453,0.7899990081787109,1,-0.005961246143908139,-1.166670640313476,26.649999618530273,-1.2909012723722693,26.59000015258789,-1.4000127157707347,27.170000076293945,-0.005961246143908139
8169,2005-06-29,26.88999938964844,27.059999465942386,26.70000076293945,26.79999923706055,155600.0,0.0018628627710990386,-1.4827744965206255,1.5000158947135072,52.76075198985241,73.78371425740296,0.1732257319715984,-0.23829942602992205,-1.030801006213398,-0.5433226827456714,23.852153341613487,0.3599987030029368,0.7072438102162373,0.14099950790405558,-0.7607624921201399,1.042761507928251,-0.3098814921080404,0.5918805079161515,0.41288030485350546,42.69656419839885,-21.70111979403601,0.4508810000120974,6,0.09000110626220348,-0.6549987792968786,-1.3749990463256871,-0.9749994277954137,0.610000610351559,2,-0.0029750809044960524,-2.428536395961908,26.84000015258789,-1.166670640313476,26.649999618530273,-1.2909012723722693,26.59000015258789,-0.0029750809044960524
8170,2005-06-30,26.809999465942386,27.09000015258789,26.790000915527344,26.93000030517578,203700.0,-0.0029750809044960524,-2.750038743517911,-1.3333403975755127,51.19045051038781,70.04552083178189,0.21115638833056138,-0.09629145151546581,-0.9268833353551891,-0.5114571672147257,24.736512292544983,0.2999992370605469,0.624011246596293,0.01849956512451456,-0.8032640717877122,0.8402632020367413,-0.39238225333159704,0.42938138358062616,0.4453074606223524,42.85710393159714,-17.943089291180215,0.4108818184561129,6,0.14500045776366832,-0.5749988555908239,-1.2949991226196325,-0.894999504089359,-0.10999870300293679,3,0.004475973204916883,-1.4827744965206255,26.88999938964844,-2.428536395961908,26.84000015258789,-1.166670640313476,26.649999618530273,0.004475973204916883
8171,2005-07-01,27.20000076293945,27.21999931335449,26.809999465942386,26.809999465942386,187700.0,0.014546859558594694,-1.1025563277303134,-3.2499880791544515,56.61377209855269,67.04105365944487,-0.20336615340496422,-0.4088039056291315,-1.2966461573750259,-0.9273757425609581,26.02916398556318,0.40999984741210227,0.5447522390543895,0.34600086212157777,-0.39217336653809554,1.084175090781251,-0.023086252208258884,0.7150879764514144,-0.6900005340576101,97.18329912637944,38.809691143116396,0.3690871143298358,7,-0.24500083923339488,-0.7800006866455043,-1.6850004196166957,-1.2850008010864222,-0.30000114440917613,4,-0.0003676554632844331,-2.750038743517911,26.809999465942386,-1.4827744965206255,26.88999938964844,-2.428536395961908,26.84000015258789,-0.0003676554632844331
8172,2005-07-05,27.270000457763672,27.309999465942386,26.979999542236328,27.149999618530273,159400.0,0.0025735181198818236,2.300018119915613,0.30769343629721846,57.06808949178546,65.08053629893175,-0.29322826108549904,-0.4034003823408874,-1.347755732368693,-1.0225100876851982,27.642093900726998,0.32999992370605824,0.460450579124668,0.35500049591064453,-0.3004222135642678,1.0104232053855569,0.02728914117318837,0.6827118506481007,-0.7458002471923777,93.4427716023321,36.30223773984849,0.3277113547374567,7,-0.3150005340576172,-0.7550001144409215,-1.690000057220459,-1.3550004959106445,-0.35000038146972656,1,0.008067448099065233,-1.1025563277303134,27.20000076293945,-2.750038743517911,26.809999465942386,-1.4827744965206255,26.88999938964844,0.008067448099065233
8173,2005-07-06,26.65999984741211,27.35000038146973,26.63999938964844,27.34000015258789,206200.0,-0.02236892556332526,1.028572051378446,-5.666629579591512,41.63264575275744,59.72759489508038,0.27691519251270336,0.2642534975771724,-0.7445841675918388,-0.4380933367452471,28.40908408170315,0.7100009918212891,0.3618746144715246,-0.28300008773803853,-0.8308419167554568,0.26484174127937976,-0.5569210022467495,-0.009079173229327608,-0.10436766662597208,2.8169619471042293,-48.55810355243942,0.27392091450870937,7,0.2950000762939453,-0.03999900817871094,-1.0524992942810059,-0.8949995040893555,0.23999977111816406,2,0.03638407047660386,2.300018119915613,27.270000457763672,-1.1025563277303134,27.20000076293945,-2.750038743517911,26.809999465942386,0.03638407047660386
8174,2005-07-07,26.65999984741211,26.82999992370605,26.51000022888184,26.520000457763672,198900.0,0.0,-3.000000000000089,-0.20588136296828194,37.82608443261705,54.13880969342989,0.2131033233665498,0.31340037692388023,-0.7331784081045178,-0.46409660369240413,28.991998296031618,0.31999969482421164,0.26286961686774646,-0.30400009155273366,-0.7634460958315401,0.15544591272607278,-0.5337230936921351,-0.07427708941333222,0.6900005340576207,17.857094200298395,-26.654906515537835,0.22972300213940292,7,0.2700004577636754,-0.03999900817871094,-0.9924993515014648,-0.8949995040893555,0.2900009155273402,3,0.03638407047660386,1.028572051378446,26.65999984741211,2.300018119915613,27.270000457763672,-1.1025563277303134,27.20000076293945,0.03638407047660386
8175,2005-07-08,27.1200008392334,27.1299991607666,26.70000076293945,26.729999542236328,113800.0,0.01725435087974847,1.0975636987862862,2.7857356948228884,48.188432338148296,52.49521023935577,-0.2846722478072259,-0.12795817222410477,-1.1726470356735952,-0.9454545783604615,28.96394060135412,0.4699993133544922,0.21130614333733533,0.1400008201599121,-0.31768224552423874,0.597683885844063,-0.08884071268216331,0.36884235300198753,0.22999954223633168,72.61910708852325,30.14434315043161,0.2288415328420751,7,-0.19000053405761363,-0.5,-1.5375008583068848,-1.3550004959106445,-0.24000167846679688,4,0.014011768031248373,-3.000000000000089,26.65999984741211,1.028572051378446,26.65999984741211,2.300018119915613,27.270000457763672,0.014011768031248373
8176,2005-07-11,27.32999992370605,27.3700008392334,27.170000076293945,27.20000076293945,113400.0,0.007743328833856644,-1.1052652712945625,0.33333007291916295,52.20337646098113,51.278038339896604,-0.42316365835448977,-0.3097325502665136,-1.341519383303897,-1.171814544375703,28.899262108124933,0.25,0.12886566611280514,0.32199993133544424,-0.14988779913852568,0.7938876618094142,0.08605606609846106,0.5579437965724274,-0.8199996948242116,95.34873405368917,52.61294064772629,0.23594386523698452,7,-0.38999938964843395,-0.7099990844726527,-1.7474999427795375,-1.5649995803832972,-0.729999542236321,0,-0.023051561014463817,1.0975636987862862,27.1200008392334,-3.000000000000089,26.65999984741211,1.028572051378446,26.65999984741211,-0.023051561014463817
8177,2005-07-12,27.45000076293945,27.60000038146973,27.25,27.309999465942386,135600.0,0.0043908100830001295,-1.6923082566115522,1.0769400061621883,55.89226367655972,50.375096305738,-0.4668440199730455,-0.41144923294111635,-1.422342023924351,-1.309720280960235,28.81030897608699,0.3500003814697301,0.05012278015421856,0.4170007705688441,-0.09335955908178661,0.9273611002194748,0.16182060574352874,0.6721809353941595,-0.9228005218505793,86.23856903376115,41.57606680104762,0.2551801648253161,7,-0.39500045776366477,-0.7550001144409144,-1.867500782012936,-1.6850004196166957,-1.070001602172848,1,-0.02003647100628636,-1.1052652712945625,27.32999992370605,1.0975636987862862,27.1200008392334,-3.000000000000089,26.65999984741211,-0.02003647100628636
8178,2005-07-13,27.459999084472656,27.739999771118164,27.45000076293945,27.60000038146973,148200.0,0.00036423756849957023,-2.625034273111882,-1.0000000000000762,54.35540231779497,50.552279675509396,-0.42426243767263117,-0.40603629573014643,-1.4002976761647723,-1.3358310629000059,28.445001263041142,0.2899990081787145,0.05723420067472773,0.4039991378784187,-0.14042343042268612,0.9484217061795235,0.13178785372786805,0.6762104220289693,-0.8898868377685503,77.23570806079941,32.341288848423304,0.2722112841505522,7,-0.33499908447265625,-0.5949993133544922,-1.8774991035461426,-1.6949987411499023,-0.9399986267089844,2,-0.019664931761926185,-1.6923082566115522,27.45000076293945,-1.1052652712945625,27.32999992370605,1.0975636987862862,27.1200008392334,-0.019664931761926185
8179,2005-07-14,27.31999969482422,27.6200008392334,27.21999931335449,27.6200008392334,245000.0,-0.005098302779172337,1.6666666666666903,2.1428454653205815,52.52524668702457,50.70059036180237,-0.24233737434956737,-0.25966012960636675,-1.2205175799700143,-1.204938225798358,28.182222102902948,0.4000015258789098,0.05944170036470453,0.2514997482299819,-0.3056084913285346,0.8086079877884984,-0.027054371549276368,0.5300538680092401,-0.6796941966552694,59.615338765614275,12.513617080965382,0.27855411977925837,7,-0.19499969482421875,-0.44499969482421875,-1.737499713897705,-1.5549993515014648,-0.7600002288818324,3,-0.01537335581938215,-2.625034273111882,27.459999084472656,-1.6923082566115522,27.45000076293945,-1.1052652712945625,27.32999992370605,-0.01537335581938215
8180,2005-07-15,27.399999618530273,27.440000534057614,27.209999084472656,27.29999923706055,181000.0,0.00292825492678217,1.555540249859661,-0.3333333333333215,66.39675488092195,51.787588448732286,-0.25685560890864423,-0.34307298547025766,-1.2625331285419357,-1.2773854893665266,27.741660496592445,0.23000144958495738,0.048811933099557336,0.3224996566772447,-0.25050268999669,0.8955020033511794,0.035998483340275556,0.6090008300142138,-0.6937124639843724,40.35081848723749,-12.036069217972681,0.2865011733369677,7,-0.27499961853027344,-0.5249996185302734,-1.7099995613098145,-1.6349992752075195,-0.600000381469723,4,-0.01642331612612491,1.6666666666666903,27.31999969482422,-2.625034273111882,27.459999084472656,-1.6923082566115522,27.45000076293945,-0.01642331612612491
8181,2005-07-18,27.440000534057614,27.65999984741211,27.32999992370605,27.32999992370605,288800.0,0.0014598874483300328,-4.999965321126434,1.100001907341396,66.12246264322621,52.79362991000348,-0.28969712791900193,-0.38551229679472243,-1.2678150500373775,-1.3127178767577057,27.051179259716406,0.32999992370605824,0.06941480360526597,0.35150051116943004,-0.2411307484570102,0.9441317707958703,0.05518488135621169,0.6478161409826484,-0.671690622517378,43.39644369909928,-13.064330451228038,0.29631562981321974,7,-0.31500053405761363,-0.31500053405761363,-1.4725008010864222,-1.6750001907348597,-0.5799999237060547,0,-0.020408212915154933,1.555540249859661,27.399999618530273,1.6666666666666903,27.31999969482422,-2.625034273111882,27.459999084472656,-0.020408212915154933
8182,2005-07-19,27.54999923706055,27.6299991607666,27.440000534057614,27.59000015258789,202500.0,0.004008699011007977,2.166671964904532,-0.36364266888608227,64.97889038937298,55.38765709184965,-0.3976145645382232,-0.49323391857802434,-1.3243370002939514,-1.4175206938548293,26.32338355881325,0.18999862670898793,0.10566977599079408,0.44399929046631215,-0.1822141017850214,1.0702126827176457,0.13089259434064715,0.7571059865919771,-0.7233879339456379,64.15088907522568,5.022015648890488,0.31310669612566605,7,-0.4249992370605504,-0.4249992370605504,-1.4699988365173375,-1.7399988174438512,-0.8799991607666051,1,-0.034482718036263016,-4.999965321126434,27.440000534057614,1.555540249859661,27.399999618530273,1.6666666666666903,27.31999969482422,-0.034482718036263016
8183,2005-07-20,27.479999542236328,27.70000076293945,27.46999931335449,27.57999992370605,146600.0,-0.0025408238389370563,-2.8333306842563095,2.4999523173756817,62.343102578672074,58.1117702191891,-0.22245964294100773,-0.414560709769745,-1.2124993768693315,-1.349545287098799,25.52090257109425,0.23000144958496094,0.10060629478772753,0.3549996376037612,-0.2931231569125856,1.003122432120108,0.030938240345587786,0.6790610348619346,-0.5985849310412199,55.10194548894171,-5.853292446249625,0.32406139725817307,7,-0.25999927520751953,-0.3549995422363281,-1.349998950958252,-1.6249990463256836,-0.6800003051757777,2,-0.040029126630043876,2.166671964904532,27.54999923706055,-4.999965321126434,27.440000534057614,1.555540249859661,27.399999618530273,-0.040029126630043876
8184,2005-07-21,27.239999771118164,27.5,27.01000022888184,27.43000030517578,274600.0,-0.00873361627060032,1.9696962691095932,1.8999980926587106,58.431381055459646,59.2498756322237,0.12121195005526175,-0.18150392270781524,-0.9332326611835846,-1.1109102260482295,24.158059721039347,0.4899997711181605,0.08291580026447676,0.1134998321533196,-0.5355894247571413,0.7625890890637805,-0.2110447963019091,0.4380444606085483,-0.307070050327674,33.333241190958454,-28.675684484930144,0.32454462845523036,7,0.13500022888183594,-0.11499977111816406,-0.9999995231628418,-1.2749996185302734,-0.6299991607666051,3,-0.026431693076513496,-2.8333306842563095,27.479999542236328,2.166671964904532,27.54999923706055,-4.999965321126434,27.440000534057614,-0.026431693076513496
8185,2005-07-22,27.670000076293945,27.670000076293945,27.229999542236328,27.229999542236328,179200.0,0.015785620733804073,1.0,-2.3157857752346533,59.073351964975494,60.01320624377862,-0.2487221903618959,-0.6030431932980065,-1.3159031367040015,-1.5428224016300618,22.76097875371087,0.4400005340576172,0.16698896344475145,0.5185001373291023,-0.1746627490726489,1.2116630237308534,0.1719186941282267,0.8650815805299779,-0.6886461524837948,95.65207776447903,36.518912970177524,0.3465814432008752,7,-0.2950000762939453,-0.5450000762939453,-1.429999828338623,-1.7049999237060547,-1.1599998474121058,4,-0.040115670664654046,1.9696962691095932,27.239999771118164,-2.8333306842563095,27.479999542236328,2.166671964904532,27.54999923706055,-0.040115670664654046
8186,2005-07-25,27.3700008392334,27.770000457763672,27.29999923706055,27.770000457763672,211500.0,-0.01084203961811947,1.350008344658209,-0.9090889386918205,51.773057800148926,59.5555167019552,0.06431086101904526,-0.2546690978501438,-0.9594785775029919,-1.2447425599397164,22.990761104973778,0.47000122070312145,0.26158939741914367,0.17950086593628,-0.4668322432934602,0.8258339751660202,-0.1436656886785883,0.5026674205511483,-0.36000061035155895,47.36848709653918,-7.118034700294778,0.32316655461487,7,0.01999950408935547,-0.23000049591064453,-1.1300005912780762,-1.4050006866455078,-0.970001220703125,0,-0.020825779491967733,1.0,27.670000076293945,1.9696962691095932,27.239999771118164,-2.8333306842563095,27.479999542236328,-0.020825779491967733
8187,2005-07-26,26.920000076293945,27.36000061035156,26.8799991607666,27.36000061035156,229300.0,-0.01644138652324778,1.181822122616378,1.100002384188056,54.8872261321306,59.61460823688138,0.4819019199812473,0.22830170976119746,-0.45744055928422966,-0.7969023142626597,23.042443357632905,0.4900016784667969,0.28760898394107315,-0.2839999198913574,-0.8929991622774196,0.32499932249470476,-0.5884995410843885,0.020499701301673667,0.8500003814697266,4.494478340909139,-54.192786234238,0.30449962119303065,7,0.4049997329711914,0.2200002670288086,-0.5249996185302734,-0.8499994277954137,-0.4099998474121058,1,-0.002228806306550646,1.350008344658209,27.3700008392334,1.0,27.670000076293945,1.9696962691095932,27.239999771118164,-0.002228806306550646
8188,2005-07-27,26.68000030517578,27.0,26.65999984741211,27.0,390900.0,-0.008915296078676804,1.125002980235081,0.7272711509534623,50.34483575084483,59.37234035508363,0.6700904679373636,0.48032669294936525,-0.18227131798809637,-0.5668674652186141,22.51644474716435,0.3400001525878906,0.27796254651790875,-0.5159996986389146,-1.148867883019868,0.11686848574203879,-0.8324337908293913,-0.1995656064484379,1.0900001525878906,1.8018420510000688,-59.486936188851345,0.3164340921904775,7,0.5349998474121094,0.46000003814697266,-0.2799997329711914,-0.6099996566772496,-0.13000106811523082,2,-0.0003748211681953162,1.181822122616378,26.920000076293945,1.350008344658209,27.3700008392334,1.0,27.670000076293945,-0.0003748211681953162
8189,2005-07-28,26.809999465942386,26.81999969482422,26.54999923706055,26.68000030517578,367000.0,0.004872532206882552,2.6000152588278205,-0.4062477648237004,43.968835209267,56.8803492804553,0.5142150993293413,0.36261847640388467,-0.28002335113894006,-0.7095298617517649,21.88513657465582,0.2700004577636683,0.2464135026629286,-0.3820005416870096,-1.0239581069817163,0.2599570236076971,-0.7029793243343612,-0.06102175903965801,0.9156009674072223,21.31147284688702,-36.95187818943402,0.32097878264735313,7,0.350000381469723,0.33000087738036754,-0.3549990653991735,-0.7399988174438548,-0.20999908447265625,3,-0.00037300369567483393,1.125002980235081,26.68000030517578,1.181822122616378,26.920000076293945,1.350008344658209,27.3700008392334,-0.00037300369567483393
8190,2005-07-29,26.93000030517578,27.0,26.81999969482422,26.85000038146973,238000.0,0.004475973204916883,-1.5714091088677267,0.6153880012324044,41.93548387096785,54.19290719464881,0.3582025010760148,0.2656908613253357,-0.3689415195236059,-0.8435407686431127,21.06935427349963,0.19000053405761363,0.2201056218097115,-0.2679997444152846,-0.8970373751951648,0.36103788636459555,-0.5825185598052265,0.04651907097465724,0.7250640563964836,31.14759736848668,-21.4983608167365,0.3145188153899405,7,0.22999954223632812,0.21000003814697266,-0.2849998474121094,-0.8599996566772496,0.010000228881832385,4,-0.01188264727805144,2.6000152588278205,26.809999465942386,1.125002980235081,26.68000030517578,1.181822122616378,26.920000076293945,-0.01188264727805144
8191,2005-08-01,27.190000534057614,27.31999969482422,26.989999771118164,27.0,384200.0,0.009654668619957674,-2.1428415727377588,2.375008940705304,45.03815793592613,51.97727025537695,0.06594526706599524,0.0051679926330550074,-0.5896837055642585,-1.1062817639017375,20.185531182159572,0.3899993896484375,0.2149346740840059,-0.007499504089359732,-0.6365463366890403,0.6215473285103208,-0.3220229203891982,0.30702391221047876,0.3987599200439469,79.01237184287223,29.350951961257024,0.3145234162998395,8,-0.03000068664550426,-0.05000019073485973,-0.5450000762939418,-1.119999885559082,0.22999954223633168,0,-0.025009205289423186,-1.5714091088677267,26.93000030517578,2.6000152588278205,26.809999465942386,1.125002980235081,26.68000030517578,-0.025009205289423186
8192,2005-08-02,27.489999771118164,27.54999923706055,27.25,27.26000022888184,220500.0,0.011033439910557385,-1.3999938964844034,1.2105205039401736,50.515476080454775,50.663089533352796,-0.2720711157509328,-0.2925010557524459,-0.8458070800487931,-1.4065067659581985,19.230883758451235,0.3599987030029368,0.1687596311502091,0.2814997673034654,-0.3604470097439325,0.9234465443508633,-0.03947362122023179,0.6024731558271625,-0.9400005340576136,94.00005340576136,45.85092820347914,0.32097338852369883,8,-0.3299999237060547,-0.34999942779541016,-0.8649992942810059,-1.4199991226196325,-0.4499988555908203,1,-0.039650787983384395,-2.1428415727377588,27.190000534057614,-1.5714091088677267,26.93000030517578,2.6000152588278205,26.809999465942386,-0.039650787983384395
8193,2005-08-03,27.6299991607666,27.809999465942386,27.43000030517578,27.46999931335449,202600.0,0.005092738843727629,-2.166687859617921,0.6956528950293,55.326455075353415,50.31809775778544,-0.4342181274569299,-0.37534884704722415,-0.9303725981877164,-1.5424073307822468,19.571030856689127,0.3799991607666051,0.12202175753849787,0.3729991912841797,-0.24039835148532518,0.9863967340536846,0.06630041989942725,0.6796979626689321,-1.0599999237060516,85.71426408902141,37.40384616698368,0.30669877138475327,8,-0.44999980926513317,-0.46999931335448863,-1.022498607635498,-1.55999851226807,-0.12999916076660156,2,-0.04053561222959112,-1.3999938964844034,27.489999771118164,-2.1428415727377588,27.190000534057614,-1.5714091088677267,26.93000030517578,-0.04053561222959112
8194,2005-08-04,27.6299991607666,27.739999771118164,27.459999084472656,27.6299991607666,325100.0,0.0,1.5454466638923567,0.0,54.063599000899075,49.76145853955474,-0.41692281861488567,-0.3151087053024284,-0.8731510271530851,-1.5457714732693688,20.334210205327008,0.2800006866455078,0.06927822185051369,0.3244992256164565,-0.24172425798450092,0.8907227092174139,0.04138748381597779,0.6076109674169352,-1.0103999145507778,81.81814678881378,31.158314702419517,0.28311174180047816,8,-0.44999980926513317,-0.46999931335448863,-1.022498607635498,-1.55999851226807,0.3100013732910121,3,-0.03908794630872103,-2.166687859617921,27.6299991607666,-1.3999938964844034,27.489999771118164,-2.1428415727377588,27.190000534057614,-0.03908794630872103
8195,2005-08-05,27.5,27.59000015258789,27.309999465942386,27.520000457763672,552400.0,-0.004705000532580383,2.5000119209402794,-100.0,51.02738943079293,49.67860649851518,-0.35042507068385476,-0.16356747699505192,-0.6901296282185925,-1.4184895013854089,20.305342575735942,0.3199996948242152,0.02299639173632073,0.17550010681152273,-0.3900165737730674,0.7410167873961129,-0.10725823348077412,0.4582584471038196,-0.8327847449951129,62.195173010541325,10.17801153967693,0.28275834029229574,8,-0.3200006484985316,-0.3400001525878871,-0.8924994468688965,-1.4299993515014684,0.39999961853027344,4,-0.0327272588556462,1.5454466638923567,27.6299991607666,-2.166687859617921,27.6299991607666,-1.3999938964844034,27.489999771118164,-0.0327272588556462
8196,2005-08-08,26.70000076293945,27.36000061035156,26.56999969482422,27.36000061035156,318700.0,-0.02909088134765636,1.393942721729319,32.999237078008775,38.22715749852846,47.82748776144828,0.3850300025648892,0.6185259644059578,0.1456623496267362,-0.6182227711043637,19.459715280346085,0.9300003051757812,-0.01761886179445682,-0.5929991722106962,-1.2236575195055117,0.03765917508411931,-0.9083283458581022,-0.2776699985632902,1.1099987030029368,10.48395904121842,-38.34607618995012,0.31532917364740704,8,0.4799985885620188,0.45999908447266336,-0.10500049591064098,-0.630000114440918,0.8599987030029368,0,0.008988755215741051,2.5000119209402794,27.5,1.5454466638923567,27.6299991607666,-2.166687859617921,27.6299991607666,0.008988755215741051
8197,2005-08-09,26.899999618530273,26.95000076293945,26.739999771118164,26.75,353000.0,0.007490593628312947,-1.470598795004951,-0.22727220183221108,42.245981941366836,46.92761511595072,0.20327194328242726,0.39548650762915116,-0.018383210043406706,-0.8161497336749406,18.14458580085748,0.25,-0.0931884721339209,-0.3655002593994148,-1.0150170341601736,0.2840165153613441,-0.6902586467797924,-0.04074187201903712,0.8851998519897499,26.61290198533487,-20.538784577043348,0.3247583873803792,8,0.27999973297119496,0.2600002288818395,-0.21249961853027344,-0.8299989700317418,0.9799995422363281,1,0.019330872309955893,1.393942721729319,26.70000076293945,2.5000119209402794,27.5,1.5454466638923567,27.6299991607666,0.019330872309955893
8198,2005-08-10,26.920000076293945,27.190000534057614,26.729999542236328,26.959999084472656,257200.0,0.0007435114515723651,-1.190480515528977,-0.26666073267805146,45.45454545454547,47.09269403209277,0.24685507864251122,0.35094978336870497,-0.003068557201800104,-0.8304282007098607,16.42640383517369,0.4600009918212855,-0.12833701542943388,-0.31849985122680735,-0.9787792846482652,0.34177958219465054,-0.6486395679375363,0.011639865483921596,0.8408953987121635,29.914560568096416,-18.200812889745446,0.3301397167107288,8,0.26999950408935547,0.23999977111816762,-0.18499994277954102,-0.8499994277954137,0.9599990844726562,2,0.004457683465575846,-1.470598795004951,26.899999618530273,1.393942721729319,26.70000076293945,2.5000119209402794,27.5,0.004457683465575846
8199,2005-08-11,26.899999618530273,27.170000076293945,26.709999084472656,26.899999618530273,216400.0,-0.000742959053008474,-1.4210510465291373,-0.0,37.62055866360349,46.61325789794118,0.3139833293589227,0.3561305611244876,0.0385580226786395,-0.8018898714808067,15.344847779747777,0.46000099182128906,-0.141905594428124,-0.31750030517578054,-0.9933970058410964,0.3583963954895353,-0.6554486555084402,0.020448045156879147,0.8370779408721987,32.352919177072934,-9.346644021488856,0.33794835033265846,8,0.28999996185302734,0.2600002288818395,-0.11249923706054688,-0.8299989700317418,0.7900009155273402,3,0.02230484721109116,-1.190480515528977,26.920000076293945,-1.470598795004951,26.899999618530273,1.393942721729319,26.70000076293945,0.02230484721109116
8200,2005-08-12,26.95000076293945,26.959999084472656,26.61000061035156,26.940000534057614,177900.0,0.0018587786289310237,22.335664780308818,100.0,42.65733799366835,46.348722348801424,0.29850901726174683,0.28531639117209906,0.020236541886607284,-0.8294036295466967,14.252839773373251,0.3499984741210973,-0.11957668106767017,-0.2449992179870648,-0.925261918985651,0.4352634830115214,-0.5851305684863561,0.09513213251222652,0.7637352391714565,48.1013452828182,6.824789951256946,0.34013135049929266,8,0.2399988174438512,0.22999858856201882,-0.17500019073485973,-0.880000114440918,0.7199993133544957,4,0.03673468434478022,-1.4210510465291373,26.899999618530273,-1.190480515528977,26.920000076293945,-1.470598795004951,26.899999618530273,0.03673468434478022
8201,2005-08-15,26.8799991607666,26.979999542236328,26.6299991607666,26.899999618530273,184900.0,-0.002597461973697257,2.8888865341414824,-2.0,49.193529780024214,46.201839426531365,0.3575083242304622,0.3280313243569992,0.12207987408116239,-0.735656354723254,12.663955225240992,0.35000038146972656,-0.0848994492663806,-0.28700075149536275,-0.970893255362892,0.39689175237216645,-0.6289470034291291,0.05494550043840363,0.8108621151985709,46.551480332931646,0.5965355587152956,0.34194625193376493,8,0.3100004196166992,0.30000019073486683,-0.10499858856201172,-0.80999851226807,0.320001602172848,0,0.037946446786071286,22.335664780308818,26.95000076293945,-1.4210510465291373,26.899999618530273,-1.190480515528977,26.920000076293945,0.037946446786071286
8202,2005-08-16,26.60000038146973,26.8799991607666,26.59000015258789,26.8799991607666,175700.0,-0.010416621578826168,1.0714305177111716,13.99961853900421,48.41269901340071,45.43364430853662,0.556506836429012,0.5620246834615763,0.42809953769757314,-0.43473605708064156,11.022921827956203,0.28999900817871094,-0.05806709975782809,-0.5194995880126925,-1.2230683313507171,0.1840691553253322,-0.8712839596817048,-0.16771521634368014,1.0684436628726246,1.6667037539782164,-47.81309651198453,0.3517843716690117,8,0.5549993515014613,0.5799989700317383,0.1800003051757777,-0.5299997329711985,0.5499992370605433,1,0.036090190628020435,2.8888865341414824,26.8799991607666,22.335664780308818,26.95000076293945,-1.4210510465291373,26.899999618530273,0.036090190628020435
8203,2005-08-17,26.3799991607666,26.65999984741211,26.290000915527344,26.65999984741211,192400.0,-0.00827072246421423,1.6428430324044114,1.0000068119891135,41.762448187361436,44.066849773699104,0.6487743373529504,0.7329710616938172,0.6704897706324324,-0.19488021501120656,9.3984585220694,0.3699989318847656,-0.06507942205013961,-0.6845007896423354,-1.4395112951160662,0.07050971583139543,-1.062006042379199,-0.30699553690547177,1.2664759965853918,10.227083075949395,-41.04714375835625,0.37750525273686536,8,0.5600013732910156,0.6700010299682617,0.49500131607055664,-0.2349987030029297,1.0,2,0.05686126033812999,1.0714305177111716,26.60000038146973,2.8888865341414824,26.8799991607666,22.335664780308818,26.95000076293945,0.05686126033812999
8204,2005-08-18,26.520000457763672,26.60000038146973,26.239999771118164,26.309999465942386,141700.0,0.005307100130817588,-1.0571441027569535,-0.7500017029856618,42.2053292604567,43.086620865883965,0.37410225899190763,0.565243869210974,0.5504526368241613,-0.3093807341443906,9.20556458976615,0.36000061035156605,-0.11325544012503741,-0.5084995269775376,-1.2962282621322352,0.2792292081771599,-0.9023638945548846,-0.11463515940019064,1.0722157299153352,37.8379423310385,-15.321960906384767,0.39386436757734805,8,0.2799997329711914,0.5049991607666016,0.47499942779541016,-0.30500030517578125,0.9300003051757777,3,0.05128200149049378,1.6428430324044114,26.3799991607666,1.0714305177111716,26.60000038146973,2.8888865341414824,26.8799991607666,0.05128200149049378
8205,2005-08-19,26.559999465942386,26.670000076293945,26.399999618530273,26.51000022888184,84900.0,0.001508258200915824,1.0000000000000526,0.23809048055876372,36.929437593290125,42.942429765301924,0.20868751606054303,0.4614830832576473,0.5132409830025892,-0.32801797099238783,8.566852001336681,0.2700004577636719,-0.19557029822181704,-0.413000488281245,-1.166074044735904,0.3400730681734139,-0.7895372665085745,-0.03646371005391558,0.9510837367429694,43.24321537839022,-6.371963379696062,0.3765367782273291,8,0.15500068664550426,0.4650001525878871,0.44000053405761363,-0.34499931335449574,1.0400009155273438,4,0.04254522179355513,-1.0571441027569535,26.520000457763672,1.6428430324044114,26.3799991607666,1.0714305177111716,26.60000038146973,0.04254522179355513
8206,2005-08-22,26.79999923706055,26.809999465942386,26.6200008392334,26.68000030517578,152600.0,0.00903613614246912,1.7142779291552264,2.4000152590219677,35.31913995635023,42.17278065585563,-0.017473251549898094,0.1861338820184848,0.2798419520392592,-0.5533464395421532,7.549101825902809,0.25,-0.27569755754441516,-0.14450063705443839,-0.877180421481718,0.5881791473728413,-0.51084052926808,0.22183925515920322,0.6348189597307723,87.50000000000055,41.702301909735525,0.36633989221364044,8,-0.0849990844726598,0.225000381469723,0.20000076293944957,-0.5849990844726598,0.6500015258788991,0,0.03246271880598828,1.0000000000000526,26.559999465942386,-1.0571441027569535,26.520000457763672,1.6428430324044114,26.3799991607666,0.03246271880598828
8207,2005-08-23,26.86000061035156,27.059999465942386,26.70000076293945,26.70000076293945,193900.0,0.0022388572760865255,-3.499988079059765,1.333343929808906,33.03969717721088,40.79335306948512,-0.09358681999835383,0.1279680126158418,0.22147179742993472,-0.6079185992561555,7.596621224998973,0.3599987030029368,-0.34200642064014986,-0.08149929046631144,-0.8150922228495538,0.652093641916931,-0.44829575665793087,0.285297175725308,0.5031284808993739,75.60988658249443,33.42127858201192,0.36679646619162054,8,-0.15500068664550426,0.1649990081787145,0.26499938964844105,-0.6450004577636683,1.0199985504150426,1,0.012658233241322314,1.7142779291552264,26.79999923706055,1.0000000000000526,26.559999465942386,-1.0571441027569535,26.520000457763672,0.012658233241322314
8208,2005-08-24,26.670000076293945,27.20000076293945,26.57999992370605,26.670000076293945,208600.0,-0.007073735284443328,-5.888886534141211,0.0,30.487846481876275,40.000829493737655,0.06394651924465933,0.3343217933819709,0.4093174880994894,-0.40970646497074625,8.122461713590774,0.6200008392333984,-0.29931995559940106,-0.27099981307983256,-1.0053564481613542,0.46335682200168904,-0.6381781306205951,0.09617850446093001,0.6257412557490198,44.79165217944175,7.301308746965589,0.36717831754076097,8,0.05000019073486328,0.3549995422363281,0.4549999237060547,-0.4549999237060547,1.2099990844726562,2,0.017997733065737265,-3.499988079059765,26.86000061035156,1.7142779291552264,26.79999923706055,1.0000000000000526,26.559999465942386,0.017997733065737265
8209,2005-08-25,26.79999923706055,26.809999465942386,26.57999992370605,26.70000076293945,193400.0,0.004874359219899649,2.833359824522255,100.0,35.77235898429933,39.23583182602999,-0.09133421115335594,0.2145343129126971,0.27637301270945613,-0.5335288125870541,8.420358464665615,0.22999954223633523,-0.2843338317902031,-0.1405006408691385,-0.8752463531796693,0.5942450714413923,-0.5078734970244057,0.22687221528612866,0.43239760132692595,49.99988079088165,14.988685754400436,0.3673728561552662,8,-0.07999897003174183,0.225000381469723,0.37250089645385387,-0.5849990844726598,1.4900016784667933,3,0.021641788814082963,-5.888886534141211,26.670000076293945,-3.499988079059765,26.86000061035156,1.7142779291552264,26.79999923706055,0.021641788814082963
8210,2005-08-26,26.61000061035156,26.790000915527344,26.479999542236328,26.790000915527344,164900.0,-0.007089501198427328,2.4444538634340693,-1.800030518043701,47.56756645297515,39.05516923413565,0.05069454225923309,0.3998296386195541,0.45632212227839375,-0.3377568271337559,8.883955202636589,0.3199996948242223,-0.2925700746243436,-0.3144992828369162,-1.0639963813125561,0.43499781563872375,-0.6892478320747344,0.060249266400902,0.5900001525878906,18.055673292925466,-19.22947469782854,0.3747485492378194,8,0.10999965667724965,0.4149990081787145,0.639999389648441,-0.3950004577636683,1.2699985504150426,4,0.03156708505527517,2.833359824522255,26.79999923706055,-5.888886534141211,26.670000076293945,-3.499988079059765,26.86000061035156,0.03156708505527517
8211,2005-08-29,26.51000022888184,26.649999618530273,26.38999938964844,26.60000038146973,236900.0,-0.0037579999690349197,1.7368642961833323,0.4999999999999901,38.85718458516895,37.99344540877656,0.10358412379035187,0.4703912533670689,0.5449037741649683,-0.23298496695182536,8.568683946792762,0.2600002288818324,-0.2753678877479864,-0.3804996490478487,-1.1409001513619188,0.37990085326622136,-0.7606999002048838,-0.0002993978908136796,0.6324004745483336,14.814893306395152,-22.836233227975296,0.380200251157035,8,0.2100000381469691,0.514999389648434,0.7399997711181605,-0.29500007629394887,0.7199993133544886,0,0.041116565189628584,2.4444538634340693,26.61000061035156,2.833359824522255,26.79999923706055,-5.888886534141211,26.670000076293945,0.041116565189628584
8212,2005-08-30,26.399999618530273,26.70000076293945,26.209999084472656,26.51000022888184,529300.0,-0.004149400580982454,1.0000000000000144,1.2222269317170742,35.86958324522226,37.33868263742776,0.2036467637721202,0.5212706358120656,0.6426167204528745,-0.11880408507666829,7.912031264936739,0.4900016784667933,-0.2883207162700465,-0.4360002517700181,-1.1713165466961328,0.2993160431560966,-0.8036583992330755,-0.06834210430696075,0.6882570289611785,19.191940598713863,-18.634853639006998,0.3676581474630567,8,0.30500030517578125,0.6099996566772461,0.8650007247924805,-0.1699991226196289,0.4400005340576172,1,0.03977277119626077,1.7368642961833323,26.51000022888184,2.4444538634340693,26.61000061035156,2.833359824522255,26.79999923706055,0.03977277119626077
8213,2005-08-31,26.51000022888184,26.520000457763672,26.28000068664551,26.36000061035156,324000.0,0.004166689846251126,1.823525451873086,-1.3636253294493201,39.8964104368314,37.082136101469395,0.12742632453201352,0.34051889562704574,0.5245771221336888,-0.22458103734685508,6.7380703664145445,0.2399997711181605,-0.32010736844934584,-0.2699996948242145,-0.9158608118970406,0.37586142224861163,-0.5929302533606275,0.05293086371219857,0.5079958135681082,50.000158945618644,11.006689863720666,0.3229305585364131,8,0.1949996948242152,0.49999904632568004,0.7224998474121058,-0.27999973297119496,0.5300006866455043,2,0.05167857110737373,1.0000000000000144,26.399999618530273,1.7368642961833323,26.51000022888184,2.4444538634340693,26.61000061035156,0.05167857110737373
8214,2005-09-01,26.54999923706055,26.709999084472656,26.3799991607666,26.53000068664551,320700.0,0.001508827153276826,-1.0624891967121786,0.13332400849407453,39.58330435888335,37.37701018653531,0.10295719666263281,0.22710419883632227,0.47329204193139773,-0.2651903984702848,5.386675860028635,0.3299999237060547,-0.32938541983597247,-0.17600069046020295,-0.6897035306703323,0.3377021497499264,-0.4328521105652676,0.08085072964486173,0.40335704875121436,58.62053089895092,19.92078177795716,0.2568514201050651,9,0.15500068664550426,0.4600000381469691,0.6275010108947718,-0.3199987411499059,0.3100013732910085,3,0.050094160524476905,1.823525451873086,26.51000022888184,1.0000000000000144,26.399999618530273,1.7368642961833323,26.51000022888184,0.050094160524476905
8215,2005-09-02,26.60000038146973,26.709999084472656,26.51000022888184,26.540000915527344,173500.0,0.0018832823294165912,-2.333290948104724,3.00019074868878,42.63161698864035,38.18950763456755,0.06618718174305371,0.11196048598387875,0.41364263367848864,-0.3134416220985976,4.384592639885359,0.19999885559081676,-0.2981451864548461,-0.08099956512450746,-0.4451222153485084,0.28312308509949347,-0.2630608902365097,0.10106175998749478,0.2938873282349057,78.00025939941477,38.629210226759454,0.1820613251120011,9,0.10499954223632457,0.4099988937377894,0.5499997138977015,-0.2600002288818395,-0.05000114440917969,4,0.06353385375268306,-1.0624891967121786,26.54999923706055,1.823525451873086,26.51000022888184,1.0000000000000144,26.399999618530273,0.06353385375268306
8216,2005-09-06,26.940000534057614,27.0,26.60000038146973,26.63999938964844,255000.0,0.012781960440299,-1.105265799657701,5.000063578853259,58.67346045079517,41.03770355385469,-0.2814643079316106,-0.22043964075105293,0.08644411420364762,-0.6439488207779114,4.550865491264397,0.3999996185302699,-0.26763288624989556,0.24700059890746573,-0.13513205227037517,0.6291332500853066,0.05593427331854528,0.4380669244963862,-0.7300014495849574,92.40513969501727,46.27097759850577,0.19106632558891962,9,-0.23500061035155895,0.0699987411499059,0.209999561309818,-0.5450000762939418,-0.7900009155273402,1,0.03489230171026314,-2.333290948104724,26.60000038146973,-1.0624891967121786,26.54999923706055,1.823525451873086,26.51000022888184,0.03489230171026314
8217,2005-09-07,27.420000076293945,27.56999969482422,27.190000534057614,27.190000534057614,734300.0,0.0178173545924587,-2.304347104970655,0.7666622162035306,73.42343116365386,45.8083240740522,-0.7528437421434262,-0.6951239665677953,-0.3768464744077491,-1.1023069158001313,5.159901704969079,0.6299991607666051,-0.21113291034607684,0.7010001182556138,0.20559368496187957,1.196406551549348,0.4532969016087449,0.9487033349024827,-1.1942009735107426,88.37211365440884,36.13876684210112,0.24770321664686712,9,-0.5300006866455078,-0.4100008010864258,-0.26999998092651367,-1.0249996185302734,-1.6200008392333949,2,-0.00692926818121653,-1.105265799657701,26.940000534057614,-2.333290948104724,26.60000038146973,-1.0624891967121786,26.54999923706055,-0.00692926818121653
8218,2005-09-08,27.040000915527344,27.420000076293945,27.020000457763672,27.420000076293945,280300.0,-0.013858466801943248,1.1052657996576805,-1.6521735524853376,60.56911892865894,48.56351962342549,-0.35184026817681513,-0.32219267631072057,0.009665296737395579,-0.706009362768242,5.87505942152331,0.39999961853027344,-0.17483100347560665,0.31500091552734233,-0.193392082955679,0.8233939140103637,0.06080441628582989,0.5691974147688548,-0.7604337890624997,55.462307442022244,1.3498741482035896,0.2541964992415109,9,-0.15000152587890625,-0.03000164031982422,0.10999917984008789,-0.6450004577636719,-1.1000003814697301,3,-0.007396477668926593,-2.304347104970655,27.420000076293945,-1.105265799657701,26.940000534057614,-2.333290948104724,26.60000038146973,-0.007396477668926593
8219,2005-09-09,27.5,27.51000022888184,27.13999938964844,27.149999618530273,224600.0,0.017011799885277012,-1.0000000000000384,-0.9210556696063324,66.31945847177616,50.64706318107004,-0.784612418507642,-0.774653364320816,-0.43995354334686354,-1.1521388761029456,6.736663863339993,0.46999931335449574,-0.12476037921915406,0.7449999809265151,0.13289378874083724,1.357106173112193,0.43894688483367617,1.051053077019354,-1.1688155708007812,93.39625187810954,36.34295659133433,0.3060530960928384,9,-0.6100006103515625,-0.5250005722045898,-0.33000040054320934,-1.0850000381469727,-1.3299999237060547,4,-0.016727239435369357,1.1052657996576805,27.040000915527344,-2.304347104970655,27.420000076293945,-1.105265799657701,26.940000534057614,-0.016727239435369357
8220,2005-09-12,27.940000534057614,28.10000038146973,27.53000068664551,27.75,841000.0,0.016000019420276956,1.235291917707262,0.5428580770676897,68.50651502006116,53.94143322939139,-1.1355248698564857,-1.1981105072034843,-0.8616679389866171,-1.5687045719331607,7.955911826545623,0.6000003814697301,-0.03313297891961042,1.1355005264282205,0.32804873115908606,1.942952321697355,0.7317746287936515,1.5392264240627895,-1.5592634942333952,89.33334350585889,34.63880273474473,0.40372589763456806,9,-0.7850008010864222,-0.7850008010864222,-0.770000934600823,-1.5250005722045863,-2.14999961853027,0,-0.03865425565721026,-1.0000000000000384,27.5,1.1052657996576805,27.040000915527344,-2.304347104970655,27.420000076293945,-0.03865425565721026
8221,2005-09-13,27.899999618530273,28.06999969482422,27.899999618530273,27.940000534057614,302700.0,-0.0014316719671705336,-7.499809269502194,-0.21053054258895276,66.99345081190118,57.39964073680017,-0.9807541115955729,-1.1360199699290305,-0.8160415096543439,-1.5095746439088131,9.288760381875957,0.1700000762939453,0.03800429448998344,1.0444995880126946,0.09978613809494874,1.9892130379304405,0.5721428630538199,1.5168563129715693,-1.4161067782073253,81.48140953073896,28.21669232700698,0.47235672495887304,9,-0.7099990844726527,-0.744999885559082,-0.7300000190734828,-1.484999656677246,-1.739999771118164,1,-0.048387111108528336,1.235291917707262,27.940000534057614,-1.0000000000000384,27.5,1.1052657996576805,27.040000915527344,-0.048387111108528336
8222,2005-09-14,27.559999465942386,28.04999923706055,27.54999923706055,27.989999771118164,326900.0,-0.012186385564036728,-1.2222184546264072,10.749761586878607,63.862922795734264,60.06258655445605,-0.5128337228646949,-0.7593434262121583,-0.47650733347054697,-1.1535057322912259,10.230957860155451,0.5,0.08286278759091914,0.6564994812011768,-0.3301755421825945,1.6431745045849482,0.16316196950929296,1.1498369928930607,-0.9791401731506326,49.99991169681648,-4.157451136579198,0.49333751169188556,9,-0.3199996948242223,-0.40499973297119496,-0.3899998664855957,-1.144999504089359,-1.8400001525878977,2,-0.051161098502724545,-7.499809269502194,27.899999618530273,1.235291917707262,27.940000534057614,-1.0000000000000384,27.5,-0.051161098502724545
8223,2005-09-15,27.8799991607666,28.020000457763672,27.540000915527344,27.559999465942386,340900.0,0.011611019630811681,-1.6666878596178911,-0.7441848086442732,65.88235360115877,62.984703136931095,-0.6906963194943323,-1.013149715748412,-0.7735990361640326,-1.4648333724384983,10.524469542147974,0.4799995422363281,0.16850376794312183,0.9014991760253892,-0.14391724933676642,1.9469156013875448,0.3787909633443114,1.424207388706467,-1.2079914026541694,77.0832298531538,21.474653702790263,0.5227082126810778,9,-0.5749988555908168,-0.7249994277954102,-0.7099995613098109,-1.2799997329711879,-2.0299987792968714,3,-0.07460545144610609,-1.2222184546264072,27.559999465942386,-7.499809269502194,27.899999618530273,1.235291917707262,27.940000534057614,-0.07460545144610609
8224,2005-09-16,27.8799991607666,27.899999618530273,27.6299991607666,27.8799991607666,379500.0,0.0,12.49971390425329,0.0,69.7819027727851,66.00140155739162,-0.5388628512812801,-0.9550013394724353,-0.750218730860464,-1.4469720074507109,10.72475505113522,0.2700004577636719,0.280369446847061,0.8334992408752449,-0.262066247427299,1.9290647291777887,0.28571649672397115,1.3812819850265186,-1.1223118452527316,61.403273948949334,1.0013605913594006,0.5477827441512725,9,-0.5299987792968714,-0.7249994277954102,-0.7049994468688965,-1.1849994659423828,-1.8199996948242152,4,-0.06958388397080728,-1.6666878596178911,27.8799991607666,-1.2222184546264072,27.559999465942386,-7.499809269502194,27.899999618530273,-0.06958388397080728
8225,2005-09-19,27.690000534057614,28.76000022888184,27.6299991607666,27.76000022888184,299800.0,-0.006814872038316211,-10.894595245743693,-100.0,67.87879663612975,67.02421668909547,-0.19890466571656873,-0.7125374098998698,-0.5533950239227963,-1.2382791202891958,11.616238510439532,1.130001068115238,0.38196950936075424,0.5870005607604938,-0.5194225988946286,1.6934237204156162,0.03378898093293259,1.140212140588055,-0.8517744345863925,12.295057619158218,-51.64785643566266,0.5532115798275604,9,0.19999980926514027,-0.20500087738036754,-0.5150008201599086,-0.8900003433227504,-1.5400009155273402,0,-0.05489347881716822,12.49971390425329,27.8799991607666,-1.6666878596178911,27.8799991607666,-1.2222184546264072,27.559999465942386,-0.05489347881716822
8226,2005-09-20,27.670000076293945,27.8799991607666,27.6200008392334,27.79999923706055,204900.0,-0.0007222989302245741,-1.2608782186839158,1.857138964577519,69.78194423647811,66.61960703052038,-0.07203982152344679,-0.6577394196370747,-0.5334311085438372,-1.1907289963194891,12.933680650250142,0.2599983215332031,0.49104805418913955,0.5235000610351577,-0.6010258120776868,1.6480259341480021,-0.03876287552126456,1.08576299759158,-0.6780320464698733,10.655674912566745,-56.512857873087945,0.5622629365564227,9,0.2200002670288086,-0.18500041961669922,-0.4850006103515625,-0.869999885559082,-1.8700008392333949,1,-0.06794359073302914,-10.894595245743693,27.690000534057614,12.49971390425329,27.8799991607666,-1.6666878596178911,27.8799991607666,-0.06794359073302914
8227,2005-09-21,27.20000076293945,27.70000076293945,27.18000030517578,27.649999618530273,196300.0,-0.01698588045025573,-1.1224518394245109,3.461552004929727,59.663879015251794,66.51902481791959,0.4061855136616366,-0.16966071386415038,-0.07279910167050829,-0.6977090661187866,14.048011295690815,0.5200004577636683,0.5875269686755686,0.03650074005126669,-1.0800402533723563,1.1530417334748897,-0.521769756660543,0.5947712367630764,-0.06659015719075612,1.2658518183187704,-65.2622830044472,0.5582704967118111,9,0.7499990463256907,0.2849988937377965,-0.01500129699706676,-0.4000005722045863,-1.7000007629394496,2,-0.038235326704268435,-1.2608782186839158,27.670000076293945,-10.894595245743693,27.690000534057614,12.49971390425329,27.8799991607666,-0.038235326704268435
8228,2005-09-22,27.149999618530273,27.239999771118164,26.88999938964844,27.10000038146973,222500.0,-0.0018382773164221655,2.0434876353805276,-0.11110969825667015,58.37989377453113,65.63685096267014,0.5290680257481846,-0.0862789756834168,-0.03326174007732163,-0.6287361364105308,14.638516817683044,0.350000381469723,0.6259409527150623,-0.03750038146972656,-1.1297480002121318,1.0547472372726787,-0.5836241908409292,0.5086234279014761,1.610000610351566,13.903749315343555,-51.4094654841443,0.5461238093712024,9,0.6750001907348668,0.33500003814697266,0.017499923706054688,-0.34999942779541016,-1.25,3,-0.05267036188832164,-1.1224518394245109,27.20000076293945,-1.2608782186839158,27.670000076293945,-10.894595245743693,27.690000534057614,-0.05267036188832164
8229,2005-09-23,27.3799991607666,27.6200008392334,27.1200008392334,27.1200008392334,226100.0,0.008471438138781817,-2.846178675704623,5.20004577706606,60.37232882299289,64.73305249632921,0.313191716700139,-0.28522192819051284,-0.2667549016108808,-0.8339227449092945,15.476883269384498,0.5,0.592638180107123,0.16349916458129954,-0.9161549884376328,1.2431533176002318,-0.3763279119281684,0.7033262410907675,1.3426010513305684,26.203184556806647,-35.95590311881433,0.5398270765094669,9,0.4450006484985387,0.10500049591064453,-0.38499879837036133,-0.5799989700317383,-1.0299987792968714,4,-0.05588016165790244,2.0434876353805276,27.149999618530273,-1.1224518394245109,27.20000076293945,-1.2608782186839158,27.670000076293945,-0.05588016165790244
8230,2005-09-26,27.45000076293945,27.649999618530273,27.31999969482422,27.43000030517578,158000.0,0.0025566692592582374,-1.7499801319240245,0.07692533415495208,57.30659401617151,63.65673507458147,0.1859262467903342,-0.3046876673852239,-0.3420877604378809,-0.8802088172890024,16.66246706455827,0.3299999237060547,0.6237190394972032,0.19150075912475373,-0.853613514996109,1.2366150332456165,-0.33105637793567766,0.7140578961851851,1.2359474327087447,56.565808359582945,-1.6943494514853796,0.5225571370604309,9,0.3749990463256907,0.03499889373779652,-0.5375008583068812,-0.5500011444091761,-1.4500007629394496,0,-0.050637568610698125,-2.846178675704623,27.3799991607666,2.0434876353805276,27.149999618530273,-1.1224518394245109,27.20000076293945,-0.050637568610698125
8231,2005-09-27,27.60000038146973,27.75,27.229999542236328,27.559999465942386,323300.0,0.0054644668255454665,2.058824849375688,2.0000000000003553,52.848106232080944,62.43286656750888,-0.012408347829726551,-0.3887728264249759,-0.4970750922715794,-1.0076153223500377,18.221565721467208,0.5200004577636719,0.600390689543044,0.2870003700256376,-0.7061571514386351,1.2801578914899103,-0.20957839070650053,0.7835791307577757,1.05002883805847,82.55819627047106,26.945927249412136,0.4965787607321365,9,0.22499942779541016,-0.11500072479248402,-0.7300004959106481,-0.6900005340576172,-1.5300006866455114,1,-0.05253625880066903,-1.7499801319240245,27.45000076293945,-2.846178675704623,27.3799991607666,2.0434876353805276,27.149999618530273,-0.05253625880066903
8232,2005-09-28,27.45000076293945,27.95000076293945,27.239999771118164,27.520000457763672,182400.0,-0.005434768712213045,-1.8979533051513662,-1.749952317375637,56.996583698094675,61.44555880050176,0.13449013225186235,-0.16451099963169113,-0.3574551610693639,-0.8273625364196171,19.574444666061048,0.7100009918212855,0.5253494667218988,0.08450069427489737,-0.8117245141328908,0.9807259026826856,-0.3636119099289985,0.5326132984787932,1.1648278599911563,52.83024979037154,-2.6852824219339766,0.44811260420389465,9,0.3749990463256907,0.03499889373779652,-0.5800008773803675,-0.5400009155273366,-1.5500011444091761,2,-0.06010934353439379,2.058824849375688,27.60000038146973,-1.7499801319240245,27.45000076293945,-2.846178675704623,27.3799991607666,-0.06010934353439379
8233,2005-09-29,27.8799991607666,28.0,27.3799991607666,27.479999542236328,282800.0,0.015664786370705563,-1.0666681501591047,-5.714305177111426,56.55171053021011,59.97553744021565,-0.3302361217512271,-0.5129070095246426,-0.7907939893020384,-1.2302080389822478,21.02709141182826,0.6200008392333984,0.46516867046968,0.4459991455078125,-0.381715234560815,1.27371352557644,0.03214195547349874,0.8598563355421263,0.7003328774983615,86.3635279914516,34.16741479059591,0.4138571900343146,9,-0.05499935150146129,-0.39499950408935547,-1.0149993896484375,-0.8549995422363281,-1.8799991607666016,3,-0.08536582612655863,-1.8979533051513662,27.45000076293945,2.058824849375688,27.60000038146973,-1.7499801319240245,27.45000076293945,-0.08536582612655863
8234,2005-09-30,27.8799991607666,28.020000457763672,27.790000915527344,27.899999618530273,203500.0,0.0,-1.3000305180437934,-0.05000119209403238,48.78045943858808,57.85349997382213,-0.3690451632443583,-0.4302152434448523,-0.7864661984611523,-1.2030988324457539,22.895868182109037,0.22999954223632812,0.4377401287235294,0.37949914932250906,-0.35796315275838,1.116961451403398,0.010767998282066316,0.7482303003629518,0.6665262245260308,82.27833737336668,33.34311497517649,0.36873115104044407,9,-0.4249992370605469,-0.39499950408935547,-1.0074992179870605,-0.8549995422363281,-1.9799995422363281,4,-0.07101863708169087,-1.0666681501591047,27.8799991607666,-1.8979533051513662,27.45000076293945,2.058824849375688,27.60000038146973,-0.07101863708169087
8235,2005-10-03,28.290000915527344,28.29999923706055,27.88999938964844,27.88999938964844,214400.0,0.01470594573538242,-1.0499914169639304,-19.99961853900421,56.890482464860625,56.4211153325313,-0.7654853721938935,-0.7453280322629112,-1.201148992408033,-1.5822143269108686,25.01537176960577,0.42000007629394887,0.3831091298059448,0.7050008773803711,0.016310651866341175,1.393691102894401,0.36065576462335613,1.049345990137386,0.22339394985240446,99.06557716029543,52.00633149409495,0.34434511275701574,10,-0.695001602172848,-0.8050012588500977,-1.4175009727478027,-1.2650012969970703,-2.35000038146973,0,-0.06857548502208843,-1.3000305180437934,27.8799991607666,-1.0666681501591047,27.8799991607666,-1.8979533051513662,27.45000076293945,-0.06857548502208843
8236,2005-10-04,27.8799991607666,28.5,27.8799991607666,28.3700008392334,192500.0,-0.014492815181766483,-1.530607001891772,-1.2249995231646718,55.517233214683074,55.96037691024589,-0.36046985994664027,-0.2754137723439243,-0.7910176941987395,-1.1376487053564546,26.54772557711487,0.6200008392333984,0.30331949347184306,0.2479991912841797,-0.38107160685229857,0.877069989420658,-0.06653620778406122,0.5625345903524206,-0.9899997711181605,50.79359312628008,3.936694012388365,0.31453539906823913,10,-0.1849994659423828,-0.39499950408935547,-1.0074992179870605,-0.8549995422363281,-1.9200000762939453,1,-0.06743182271727544,-1.0499914169639304,28.290000915527344,-1.3000305180437934,27.8799991607666,-1.0666681501591047,27.8799991607666,-0.06743182271727544
8237,2005-10-05,27.229999542236328,27.96999931335449,27.21999931335449,27.90999984741211,286800.0,-0.023314190749509356,-1.1428548073307285,1.3877509711874567,39.9380909161234,53.91128770375614,0.32881052969433,0.3790560429307739,-0.13393182458171538,-0.45667371204412177,26.3076444759761,0.75,0.22294906345073073,-0.3925004005432129,-1.0405051449573435,0.2555043438709177,-0.7165027727502782,-0.0684980283361476,-0.3078001403808557,0.781267462289182,-40.506809130047685,0.32400237220706596,10,0.5800008773803711,0.25500011444091797,-0.3574995994567871,-0.2049999237060547,-1.5399990081787145,2,-0.04260006856088405,-1.530607001891772,27.8799991607666,-1.0499914169639304,28.290000915527344,-1.3000305180437934,27.8799991607666,-0.04260006856088405
8238,2005-10-06,26.84000015258789,27.3700008392334,26.459999084472656,27.28000068664551,460000.0,-0.014322416313063524,1.9354855580063928,0.6470593185158643,35.63537614539689,51.162737406245476,0.7489748057942727,0.7940130872781523,0.26650518600362005,-0.04515688630669956,26.13827088462535,0.9100017547607422,0.12333711734432029,-0.772499752044677,-1.4631247925713495,-0.08187471151800452,-1.1178122723080115,-0.42718723178134255,1.6599998474121094,18.62749497918747,-19.285167254105563,0.34531252026333553,10,0.6399993896484375,0.6800003051757848,0.017499446868896484,0.1699991226196289,-1.0799999237060511,3,-0.03502237439320521,-1.1428548073307285,27.229999542236328,-1.530607001891772,27.8799991607666,-1.0499914169639304,28.290000915527344,-0.03502237439320521
8239,2005-10-07,27.040000915527344,27.239999771118164,26.85000038146973,26.88999938964844,174200.0,0.0074515932117149575,-2.391305790058621,-0.34091214502766737,41.046844549112166,49.35609857657221,0.5539244717536249,0.5879266801855643,0.07529036878559481,-0.22481351057572496,25.77836585432748,0.39999961853027344,0.09627529090431253,-0.5494990348815918,-1.285075128832176,0.1860770590689924,-0.9172870818568839,-0.1817109879062997,1.4191990661621077,28.43144954691141,-12.196148424576307,0.36778804697529155,10,0.4399986267089844,0.529998779296875,-0.18250131607055664,-0.03000164031982422,-1.1200008392333984,4,-0.03846157101755632,1.9354855580063928,26.84000015258789,-1.1428548073307285,27.229999542236328,-1.530607001891772,27.8799991607666,-0.03846157101755632
8240,2005-10-10,26.86000061035156,27.149999618530273,26.81999969482422,27.149999618530273,269800.0,-0.006656815794426341,1.2758693264405465,-1.9333070545751165,39.31399917365063,47.85230890341329,0.7168124650054821,0.7197705571167852,0.25829756999121045,-0.026905912517367625,24.39333923186839,0.3299999237060547,0.07421541332443482,-0.6754993438720724,-1.4596974309186805,0.10869874317453565,-1.0675983873953747,-0.2834003003487702,1.559215353393558,19.6079091354477,-23.786021376095782,0.39209904352330327,10,0.6199989318847692,0.7499990463256871,-0.002501010894771838,0.14999866485596058,-0.7200012207031179,0,-0.03574091474336416,-2.391305790058621,27.040000915527344,1.9354855580063928,26.84000015258789,-1.1428548073307285,27.229999542236328,-0.03574091474336416
8241,2005-10-11,26.54999923706055,27.149999618530273,26.540000915527344,26.88999938964844,270500.0,-0.011541376256392843,-2.388911847919315,1.1724183290253272,41.04682298147101,46.080113268232886,0.9635337360945613,0.9733518495869866,0.5593837250878124,0.3016173002433895,23.111063005454493,0.6099987030029297,0.01452870666613748,-0.9180006980895961,-1.7967939071591026,-0.039207489020089525,-1.3573973026243493,-0.4786040935548428,1.8300323890991166,5.960274102378119,-40.996097171464875,0.4393966045347538,10,0.9300003051757777,1.0600004196166957,0.3075003623962367,0.4600000381469691,-0.30999946594238637,1,-0.022975469699880513,1.2758693264405465,26.86000061035156,-2.391305790058621,27.040000915527344,1.9354855580063928,26.84000015258789,-0.022975469699880513
8242,2005-10-12,26.149999618530273,26.88999938964844,26.059999465942386,26.57999992370605,278500.0,-0.015065899435956487,-1.7213085023889052,1.2647062123438955,37.437196525753066,43.95627837884877,1.296026571704246,1.3305179988288955,0.9359649306882076,0.7181604924895915,23.078238441744,0.8299999237060547,-0.04791042556992409,-1.2475003242492662,-2.303567914581759,-0.1914327339167734,-1.7755341194155108,-0.7194665290830216,2.1916313567956536,6.8702334534037055,-42.43844511568455,0.5280337951662456,10,1.130000114440918,1.2600002288818395,0.7074999809265137,0.8599996566772461,-0.14999961853027344,2,-0.007265794907430179,-2.388911847919315,26.54999923706055,1.2758693264405465,26.86000061035156,-2.391305790058621,27.040000915527344,-0.007265794907430179
8243,2005-10-13,25.79999923706055,26.31999969482422,25.63999938964844,26.15999984741211,279500.0,-0.013384336006709074,-1.0000000000000104,0.8372101275704817,30.731727967703605,41.950863770972724,1.4750701172571752,1.598664559193928,1.2534837379947312,1.0873079483104107,23.27633057894879,0.6800003051757777,-0.11627700600583069,-1.4935007095336879,-2.7416957949269367,-0.245305624140439,-2.1175982522303123,-0.8694031668370634,2.450366477890036,9.99998807907391,-40.486845339979446,0.6240975426966252,10,1.2700004577636683,1.4000005722045898,1.150000095367428,1.210000038146969,0.2800006866455007,3,-0.004263515746346536,-1.7213085023889052,26.149999618530273,-2.388911847919315,26.54999923706055,1.2758693264405465,26.86000061035156,-0.004263515746346536
8244,2005-10-14,25.940000534057614,26.0,25.70000076293945,25.979999542236328,210700.0,0.005426407020817203,6.499988079059765,0.11110816767686427,31.894498562171535,39.17353222622948,1.1520953824019173,1.3764423177197322,1.0819579944419857,0.9677815615407539,23.485127861395796,0.2999992370605504,-0.1918322183580976,-1.2564994812011747,-2.6098778436027636,0.09687888120041421,-1.933188662401971,-0.5798103000003785,2.1537432013748443,19.867622446079093,-28.617178014058492,0.6766891812007954,10,1.1299991607666051,1.2599992752075266,1.0099987983703649,1.069998741149906,0.34000015258789773,4,-0.006939101829988248,-1.0000000000000104,25.79999923706055,-1.7213085023889052,26.149999618530273,-2.388911847919315,26.54999923706055,-0.006939101829988248
8245,2005-10-17,26.170000076293945,26.270000457763672,25.88999938964844,25.88999938964844,226700.0,0.008866597436432366,-1.714286687420429,-7.00019073959206,33.17648209831496,36.691226546633025,0.6590555104702496,1.0822151815815815,0.8266475573158445,0.7578861901902272,22.111969083103887,0.3800010681152308,-0.30163259378081975,-0.9504999160766587,-2.356868588575921,0.4558687564226034,-1.6536842523262898,-0.24731557982702768,1.7765189983914702,35.099377901285095,-8.70047309069431,0.7031843362496308,10,0.6349992752075195,1.029999732971195,0.7624993324279785,0.8399991989135742,0.3400001525878942,0,-0.009552923166647687,6.499988079059765,25.940000534057614,-1.0000000000000104,25.79999923706055,-1.7213085023889052,26.149999618530273,-0.009552923166647687
8246,2005-10-18,25.790000915527344,26.29999923706055,25.70000076293945,26.29999923706055,218600.0,-0.014520411144775758,1.352942936428978,-1.8214181102308926,31.473229871100813,35.75068643051941,0.795015406258063,1.385166156269463,1.202188656205589,1.151513134168198,20.791777028419816,0.5999984741211009,-0.4056485489489461,-1.2364991188049324,-2.7364256863558865,0.26342744874602175,-1.9864624025804112,-0.4865358350294535,2.0181269780558537,12.000122070312216,-29.39101681034593,0.7499632837754778,10,0.7149991989135742,1.4099988937377965,1.3649988174438477,1.3649988174438477,0.9299983978271449,1,0.013571091961860793,-1.714286687420429,26.170000076293945,6.499988079059765,25.940000534057614,-1.0000000000000104,25.79999923706055,0.013571091961860793
8247,2005-10-19,26.15999984741211,26.20000076293945,25.54999923706055,25.79999923706055,260800.0,0.014346604061654,1.9545359966708435,-0.7058858728579538,30.543011321096643,35.184868116708266,0.28751014876905145,0.9836924821724864,0.8254916194539845,0.7959948173589702,20.697927570110693,0.6500015258788991,-0.5750543130863619,-0.8145001411437995,-2.360503040923554,0.7315027586359548,-1.5875015910336785,-0.04149869125392058,1.5180403359350017,79.22081139058008,41.72067800003289,0.7730014498898777,10,0.2349996566772461,0.9949998855590856,1.012500286102295,0.994999885559082,0.6100006103515625,2,0.0030581010769374917,1.352942936428978,25.790000915527344,-1.714286687420429,26.170000076293945,6.499988079059765,25.940000534057614,0.0030581010769374917
8248,2005-10-20,25.71999931335449,26.29999923706055,25.559999465942386,26.190000534057614,310900.0,-0.016819592378596537,1.144931141812991,-1.3055567329292717,27.777799581011564,33.71052978691932,0.616793465469005,1.3819197294380992,1.252898330404765,1.2472660496617358,21.22349063847863,0.7399997711181641,-0.7379846748135748,-1.183000659942632,-2.8241697149906813,0.4581683951054174,-2.0035851874666584,-0.3624161324186055,1.787797594289696,22.66667683919176,-8.79053995873591,0.8205845275240247,10,0.6300001144409215,1.4350004196167063,1.477500438690189,1.4350004196167028,0.8800010681152415,3,0.010886496660990508,1.9545359966708435,26.15999984741211,1.352942936428978,25.790000915527344,-1.714286687420429,26.170000076293945,0.010886496660990508
8249,2005-10-21,25.85000038146973,26.07999992370605,25.56999969482422,25.75,272700.0,0.005054474011892518,-1.2173875185032996,-0.21276621647945695,23.36246132728874,31.938136692879105,0.3355229042047725,1.192561105034926,1.1121991787807595,1.122380498050127,21.158721987412587,0.5100002288818324,-0.8025505310094232,-0.9764996528625467,-2.6659751536418668,0.7129758479167734,-1.821237403252205,-0.13176190247288844,1.5011727125277652,40.000152587890625,16.388764399353573,0.8447377503896599,10,0.49999904632568004,1.3049993515014648,1.3799996376037562,1.3049993515014613,0.8699989318847585,4,0.008897467653470326,1.144931141812991,25.71999931335449,1.9545359966708435,26.15999984741211,1.352942936428978,25.790000915527344,0.008897467653470326
8250,2005-10-24,26.059999465942386,26.18000030517578,25.790000915527344,25.85000038146973,205000.0,0.00812375556571343,-1.3636468725073763,2.0999828339277133,29.22375284251494,30.6244622329951,0.00012259858694818604,0.9202699829154461,0.8921097142530137,0.9232408108526293,20.958751203695755,0.3899993896484375,-0.8158394172210528,-0.6970005035400355,-2.392829458061591,0.9988284509815202,-1.5449149808008116,0.15091397372074056,1.1470797195001516,68.00003051757812,45.85132405828912,0.8479144772607771,10,0.15999984741210938,1.0950002670288086,1.1925005912780726,1.095000267028805,0.38000106811522727,0,0.008442103807049017,-1.2173875185032996,25.85000038146973,1.144931141812991,25.71999931335449,1.9545359966708435,26.15999984741211,0.008442103807049017
8251,2005-10-25,26.149999618530273,26.15999984741211,25.81999969482422,26.07999992370605,236000.0,0.003453574613672128,6.555546136565931,0.33333333333335025,35.863881273089774,30.449649427143623,-0.17051604514567842,0.7547668798689315,0.795113655595749,0.8448932934694504,20.589609712274783,0.3400001525878906,-0.8725197242345644,-0.5345003128051751,-2.2023318627392676,1.1333312371289175,-1.3684160877722213,0.2994154621618712,0.9245131710417063,80.00005086262973,52.870379134401695,0.8339157749670464,10,-0.21500015258789062,0.875,1.5375003814697266,1.3350000381469727,0.2900009155273402,1,0.013766753942759724,-1.3636468725073763,26.059999465942386,-1.2173875185032996,25.85000038146973,1.144931141812991,25.71999931335449,0.013766753942759724
8252,2005-10-26,25.79999923706055,26.149999618530273,25.75,25.979999542236328,178400.0,-0.013384336006709074,-1.8571525885558584,-2.571444141689192,36.243383573601946,31.06205560557677,0.13926039896599818,1.0274954366405034,1.142933434110855,1.2030326843458639,19.935443829891526,0.39999961853027344,-0.9222915312488951,-0.8020006179809549,-2.473628855312203,0.8696276193502932,-1.637814736646579,0.03381350068466915,1.152552468310514,32.4324115337923,4.052647396945787,0.8358141186656236,10,0.125,1.225000381469723,1.8875007629394496,1.6850004196166957,0.5400009155273402,2,0.035658918740292034,6.555546136565931,26.149999618530273,-1.3636468725073763,26.059999465942386,-1.2173875185032996,25.85000038146973,0.035658918740292034
8253,2005-10-27,25.5,25.88999938964844,25.5,25.8799991607666,251400.0,-0.011627877749299076,-1.0526328998288588,2.1111028694952307,30.1546328404051,30.868737192047167,0.4383239794023446,1.2016585864165314,1.4443134735570453,1.5087107030067344,19.32177388913458,0.38999938964844105,-0.9734662454084422,-0.9829998970031752,-2.6098160470058467,0.6438162529994962,-1.7964079720045127,-0.16959182200183776,1.3403475079062233,0.0,-27.201157570038987,0.8134080750013358,10,0.39999961853027344,1.5,2.2174997329711914,1.984999656677246,0.6299991607666016,3,0.04980393952014395,-1.8571525885558584,25.79999923706055,6.555546136565931,26.149999618530273,-1.3636468725073763,26.059999465942386,0.04980393952014395
8254,2005-10-28,25.899999618530273,25.899999618530273,25.56999969482422,25.649999618530273,212900.0,0.01568625955020675,1.6399993896484375,-0.6578961898117242,38.29267192071388,31.437202727869266,0.035820420527350905,0.6806120203211137,1.0458578063149986,1.1145381053817438,18.633497125707574,0.39999961853027344,-0.9675904944052647,-0.4840003013610854,-1.9893090618170675,1.0213084590948966,-1.2366546815890764,0.2686540788669056,0.8063131385853275,58.82344691402349,29.39518738277919,0.7526543802279919,10,0.0,1.1000003814697266,1.755000114440918,1.5850000381469727,0.10000038146972656,4,0.027027056882218625,-1.0526328998288588,25.5,-1.8571525885558584,25.79999923706055,6.555546136565931,26.149999618530273,0.027027056882218625
8255,2005-10-31,26.35000038146973,26.40999984741211,25.899999618530273,26.0,280400.0,0.01737454708754127,1.17021691049652,1.4000015258789205,47.64152280203925,33.23367972019576,-0.4313200728921913,0.08202469825847558,0.6013723909065511,0.6640986581410999,17.018461920119503,0.5100002288818359,-0.8868831984931731,0.06300048828125426,-1.1460373871510257,1.2720383637135342,-0.5415184494348857,0.6675194259973942,0.23568109993431108,93.40665098867787,58.48959519758399,0.6045189377161397,10,-0.3950004577636754,0.6499996185302699,1.3049993515014613,1.134999275207516,-0.059999465942386365,0,0.014041704991585302,1.6399993896484375,25.899999618530273,-1.0526328998288588,25.5,-1.8571525885558584,25.79999923706055,0.014041704991585302
8256,2005-11-01,26.0,26.32999992370605,25.809999465942386,26.29999923706055,231600.0,-0.013282746732552697,1.8888865341415002,-0.8571397431076684,48.210028646643,35.19668164525646,-0.05408644466854895,0.2993041857927672,0.9451977057286385,1.0120996615267188,15.094422478549966,0.5400009155273438,-0.8255320313995753,-0.1929999351501479,-1.145715964532858,0.7597160942325623,-0.6693579498415048,0.28335807954120895,0.47711333326363814,54.945064158188394,15.799490849635674,0.4763580146913557,11,-0.04500007629394531,1.0,1.6549997329711914,1.484999656677246,0.5,1,0.016923097463754422,1.17021691049652,26.35000038146973,1.6399993896484375,25.899999618530273,-1.0526328998288588,25.5,0.016923097463754422
8257,2005-11-02,26.06999969482422,26.26000022888184,25.899999618530273,26.10000038146973,291900.0,0.0026922959547777126,1.0571441027569117,0.1000025431379886,53.45269141049162,38.04944740408758,-0.15443580587541916,0.14539904290695205,0.8677747107910463,0.9376132437049023,14.821023348375578,0.36000061035156605,-0.7831397890710008,-0.06500024795532156,-0.8837159426840095,0.7537154467733664,-0.47435809531966555,0.34435759940902244,0.3400001525878906,62.63733960452901,18.98691976831727,0.4093578473643436,11,-0.11499977111816406,0.9300003051757812,1.5850000381469727,1.4149999618530273,0.5100002288818324,2,0.014192590854032572,1.8888865341415002,26.0,1.17021691049652,26.35000038146973,1.6399993896484375,25.899999618530273,0.014192590854032572
8258,2005-11-03,25.899999618530273,26.28000068664551,25.81999969482422,26.11000061035156,203300.0,-0.006520908257919733,-1.486486207838689,6.999872846333848,49.49237399150121,40.95277103344452,0.04892772663512446,0.2544095673082474,1.0343482410905764,1.1012941594987211,15.855589202498411,0.4600009918212926,-0.6997848830839146,-0.18800029754638814,-0.9416472766305297,0.5656466815377534,-0.5648237870884607,0.18882319199568443,0.4300003051757777,39.28569806676627,-7.068511126093398,0.3768234895420714,11,0.05500030517578125,1.1000003814697266,1.755000114440918,1.5850000381469727,0.4099998474121129,3,0.016988437858617367,1.0571441027569117,26.06999969482422,1.8888865341415002,26.0,1.17021691049652,26.35000038146973,0.016988437858617367
8259,2005-11-04,26.0,26.01000022888184,25.79999923706055,25.95000076293945,196100.0,0.0038610186464320684,5.000054495912197,-0.23809048055878063,47.769027557437,43.01335711288031,-0.03079614567597133,0.07641800965238588,0.9278217761527543,0.9943742659654333,16.96090297664597,0.21000099182128906,-0.6353072251457519,-0.03599987030029439,-0.6421578990617895,0.5701581584612008,-0.3390788846810402,0.2670791440804514,0.28000068664551137,32.78697751206905,-14.371633854809993,0.3030790143807472,11,-0.04500007629394531,1.0,1.6549997329711914,1.484999656677246,0.44000053405761363,4,0.004999967721792453,-1.486486207838689,25.899999618530273,1.0571441027569117,26.06999969482422,1.8888865341415002,26.0,0.004999967721792453
8260,2005-11-07,25.899999618530273,26.06999969482422,25.790000915527344,26.0,186000.0,-0.0038461685180664062,1.3333253860397842,-2.0000381475545996,51.5580549802592,44.75715419145469,0.04930658725812975,0.10625781067011886,1.026124668017669,1.0844083235612878,18.010955089712372,0.279998779296875,-0.5092288922846286,-0.08800020217895366,-0.5556302052377511,0.37962980087984377,-0.3218152037083506,0.14581479935044328,0.3800010681152379,20.370167599738757,-29.94543933963974,0.23381500152939794,11,0.05500030517578125,1.1000003814697266,1.570000171661377,1.5850000381469727,0.6300010681152379,0,0.0038610186464320684,5.000054495912197,26.0,-1.486486207838689,25.899999618530273,1.0571441027569117,26.06999969482422,0.0038610186464320684
8261,2005-11-08,25.940000534057614,26.059999465942386,25.709999084472656,25.899999618530273,277000.0,0.0015444369156947246,1.5000136239781636,-0.400007629365392,46.5625135972982,45.9037241940876,-0.026390595553646534,0.01919847860585122,0.9880798828680604,1.0345725074440715,18.672976577703277,0.3500003814697301,-0.36820316182250323,-0.017499351501466975,-0.4031840633473287,0.36818536034439475,-0.21034170742439784,0.1753430044214639,0.26200008392334695,40.35101808629804,-6.047686560519708,0.19284235592293014,11,0.014999389648441053,1.0599994659423864,1.5999989509582555,1.5449991226196325,0.3799991607666051,1,0.013492689832839577,1.3333253860397842,25.899999618530273,5.000054495912197,26.0,-1.486486207838689,25.899999618530273,0.013492689832839577
8262,2005-11-09,25.959999084472656,26.040000915527344,25.770000457763672,25.85000038146973,201800.0,0.0007709541250311425,-1.0000141285842452,2.749904634751252,54.31654157984693,48.58838072069224,-0.023810289323556333,-0.01661619652470847,0.973856369902073,1.0050748210096714,18.597539504623654,0.2700004577636719,-0.27612415410544244,0.0119992256164565,-0.3629310553900922,0.3869295066230052,-0.17546591488681784,0.19946436611973084,0.1718014717102072,43.85952584115484,-5.312222734955981,0.18746514050327379,11,0.030000686645507812,0.7750005722045898,1.6300005912780762,1.5250005722045898,0.3400001525878942,2,0.02080126866608145,1.5000136239781636,25.940000534057614,1.3333253860397842,25.899999618530273,5.000054495912197,26.0,0.02080126866608145
8263,2005-11-10,25.690000534057614,25.959999084472656,25.5,25.959999084472656,276900.0,-0.010400560860440722,2.4074189195871627,-2.454561217943272,47.26027486739988,49.584781048101796,0.3084063798076251,0.2579439125752465,1.2430654287853535,1.2655044908645579,18.146774729919972,0.45999908447265625,-0.2419433322072102,-0.25249938964844176,-0.6396005952335457,0.1346018159366622,-0.44604999244099375,-0.05894878685588978,0.37861996650696383,33.333444874248144,-16.296260521441575,0.19355060279255146,11,0.26499938964844105,0.7449998855590856,1.957499504089359,1.7949991226196325,0.32999992370605824,3,0.034643805805630645,-1.0000141285842452,25.959999084472656,1.5000136239781636,25.940000534057614,1.3333253860397842,25.899999618530273,0.034643805805630645
8264,2005-11-11,25.76000022888184,25.84000015258789,25.540000915527344,25.71999931335449,217400.0,0.0027247837045167866,1.9999809265864312,-0.14815233439535627,44.60432789944567,49.24731494781362,0.24189744247765788,0.1831582376342702,1.171783882524192,1.184489449475219,17.671650066674687,0.2999992370605469,-0.18125428717137027,-0.17349967956542756,-0.5691217126794328,0.22212235354857768,-0.37131069612243195,0.024311336991576837,0.28000068664550426,45.61409966403939,-1.6219932037411482,0.19781101655700317,11,0.15499973297118785,0.6099996566772425,1.7399997711181605,1.7249994277954066,0.2600002288818324,4,0.021350901870097472,2.4074189195871627,25.690000534057614,-1.0000141285842452,25.959999084472656,1.5000136239781636,25.940000534057614,0.021350901870097472
8265,2005-11-14,25.920000076293945,25.920000076293945,25.68000030517578,25.739999771118164,197500.0,0.006211174145593246,1.666659602424448,4.499904634750298,45.96491815127627,48.99785822610622,0.016190121813700387,0.0036561569509174774,1.010723033933015,1.0149314869436488,17.67085654727253,0.23999977111816406,-0.057877701221162425,-0.0009998321533188914,-0.38063391726038986,0.3786342529537521,-0.19081687470685438,0.1888172104002166,0.06600074768066477,75.00008514957327,30.59030900640264,0.1898170425535349,11,-0.029999732971191406,0.4049997329711914,1.6049995422363281,1.5649995803833008,-0.010000228881835938,0,0.020061745996646563,1.9999809265864312,25.76000022888184,2.4074189195871627,25.690000534057614,-1.0000141285842452,25.959999084472656,0.020061745996646563
8266,2005-11-15,26.13999938964844,26.149999618530273,25.709999084472656,25.85000038146973,475800.0,0.008487627805051634,1.8387180134007506,1.6111028694951892,56.25000876539725,49.30867126554018,-0.20323408382486363,-0.1989794980352535,0.7812363570030882,0.7958172529126841,17.13281652596713,0.4400005340576172,0.010792280766150242,0.20149955749512216,-0.18491575582725517,0.5879148708174995,0.008291900833935273,0.39470721415630905,-0.639999389648441,98.46150234604075,50.366434481885186,0.19320765666118783,11,-0.24999904632568715,0.18500041961669567,1.405000209808346,1.345000267028805,-0.3099994659423899,1,0.014919713316883687,1.666659602424448,25.920000076293945,1.9999809265864312,25.76000022888184,2.4074189195871627,25.690000534057614,0.014919713316883687
8267,2005-11-16,26.239999771118164,26.35000038146973,26.13999938964844,26.13999938964844,441900.0,0.0038255693880897557,-3.2000038146830123,0.3448300809639256,64.6825435871041,50.99646788727382,-0.3090878855012136,-0.30849593277122267,0.6572408288726379,0.6963344132104403,16.146385008225657,0.21000099182128906,0.0018222957976234966,0.2974999427795417,-0.1000649424389195,0.695064827998003,0.09871750017030934,0.4962823853887741,-0.7269997787475582,87.05875753121843,31.521748692572828,0.19878244260923142,11,-0.3149995803833008,-0.04500007629394531,1.304999828338623,1.244999885559082,-0.2899990081787145,2,0.0030487776068546246,1.8387180134007506,26.13999938964844,1.666659602424448,25.920000076293945,1.9999809265864312,25.76000022888184,0.0030487776068546246
8268,2005-11-17,26.0,26.20000076293945,25.86000061035156,26.0,239600.0,-0.009146332820563763,-1.4285831062669683,0.0,52.11865331414129,51.47975963801875,-0.059688160534662416,-0.04895353190978824,0.8822122900394191,0.9324276265368212,15.587146543664904,0.3799991607666051,0.009082426759672302,0.04350013732910085,-0.3405652358482847,0.4275655105064864,-0.14853254925959192,0.23553282391779362,-0.4535199920654307,56.790047872127246,1.5998169505976136,0.1920326865886923,11,-0.07499980926513672,-0.04500007629394531,1.3449997901916504,1.409999847412113,-0.10000038146972656,3,0.011538432194636572,-3.2000038146830123,26.239999771118164,1.8387180134007506,26.13999938964844,1.666659602424448,25.920000076293945,0.011538432194636572
8269,2005-11-18,26.07999992370605,26.11000061035156,25.78000068664551,26.10000038146973,222600.0,0.0030769201425404624,15.499618539006962,-100.0,43.21606161796996,50.552871486653274,-0.1420888648754648,-0.11682885645620544,0.7729743970983023,0.8481483352921835,15.064490616583543,0.3299999237060476,-0.013636113655518756,0.11200008392333771,-0.2724118765015433,0.49641204434821873,-0.08020589628910102,0.30420606413577644,-0.501379100830075,59.701428803237654,8.959272552826356,0.19220598021244037,11,-0.15499973297118785,-0.12499999999999645,1.0549998283386266,1.1199998855590891,-0.07999992370605113,4,-0.0023005930259931695,-1.4285831062669683,26.0,-3.2000038146830123,26.239999771118164,1.8387180134007506,26.13999938964844,-0.0023005930259931695
8270,2005-11-21,26.28000068664551,26.290000915527344,25.88999938964844,26.020000457763672,204000.0,0.007668740932689433,1.8571467496815164,-12.99971390424885,57.608721567261625,51.78022792776032,-0.31571907522699405,-0.315688091900423,0.5312721651742471,0.6462651251889078,14.571553714673612,0.4000015258789027,0.0005094940529026815,0.30100078582763956,-0.10639923952778929,0.7084008111830684,0.09730077314992513,0.504700798505354,-0.6705246814257855,89.0625698490516,37.247114942483336,0.20370001267771462,11,-0.3550004959106481,-0.3250007629394567,0.8549990653991664,0.9199991226196289,-0.4000015258789098,0,-0.009893463549792147,15.499618539006962,26.07999992370605,-1.4285831062669683,26.0,-3.2000038146830123,26.239999771118164,-0.009893463549792147
8271,2005-11-22,26.51000022888184,26.59000015258789,26.28000068664551,26.36000061035156,332000.0,0.008751884940140231,-1.0000000000000229,0.5769211018596827,61.000023841880676,52.522837067986295,-0.5099923847197267,-0.5452918335885641,0.2626735211338165,0.40947425222005407,13.994568897580088,0.30999946594237926,0.022579082049741572,0.513000297546391,0.04629389121936356,0.9797067038734184,0.27964709438287727,0.7463535007099047,-0.8709032486121124,90.12345969722627,38.03788859452645,0.2333532031635141,11,-0.4650001525878942,-0.4650001525878942,0.4924993515014613,0.6899995803833008,-0.610000610351566,1,-0.022632982885305575,1.8571467496815164,26.28000068664551,15.499618539006962,26.07999992370605,-1.4285831062669683,26.0,-0.022632982885305575
8272,2005-11-23,26.71999931335449,26.76000022888184,26.5,26.5,294500.0,0.007921504438308524,-1.36364582159302,1.4666658189539141,70.09806029848167,55.06036878255094,-0.6714593161534701,-0.7197340029025732,0.02668061079575068,0.1927183289777581,13.40363377962527,0.2600002288818395,0.04247618956788202,0.6769993782043429,0.11952019153732252,1.2344785648713632,0.39825978487083447,0.9557389715378513,-1.0238481427456705,95.91827201918176,40.46980266345969,0.2787395933335093,11,-0.5699987411498988,-0.5899991989135707,0.1325006484985387,0.48000049591065164,-0.4799995422363246,2,-0.03330836124698633,-1.0000000000000229,26.51000022888184,1.8571467496815164,26.28000068664551,15.499618539006962,26.07999992370605,-0.03330836124698633
8273,2005-11-25,26.770000457763672,26.79999923706055,26.649999618530273,26.709999084472656,53200.0,0.001871300362803252,1.5000158947133295,0.2727343661947453,69.34676593835896,57.80952856465241,-0.61704001026337,-0.7059035465450165,-0.059585403105415935,0.14592247371892952,12.37793721711021,0.149999618530277,0.0846959246455441,0.6635004997253411,0.07783754130459286,1.2491634581460893,0.370669020514967,0.9563319789357152,-0.9887413624930126,97.05893902646508,37.14347102511982,0.29283147921037417,11,-0.5300006866455078,-0.6200008392333984,0.0049991607666015625,0.3849992752075231,-0.4799995422363281,4,-0.030631291774461333,-1.36364582159302,26.71999931335449,-1.0000000000000229,26.51000022888184,1.8571467496815164,26.28000068664551,-0.030631291774461333
8274,2005-11-28,26.60000038146973,26.71999931335449,26.51000022888184,26.649999618530273,289000.0,-0.006350394971496476,1.21053265605237,-0.8333015449169731,66.99032991615069,60.14568542741624,-0.3524155377599065,-0.5067538202825226,0.07142668490782,0.31817183774139934,11.183667919998843,0.2600002288818324,0.09627169621097664,0.4585003852844274,-0.1580529296797799,1.0750537002486347,0.15022372780232374,0.766777042766531,-0.7168672720200817,78.02210009599624,12.563087580234338,0.30827665748210403,11,-0.34500122070312855,-0.4500007629394567,0.15249919891357067,0.5549993515014648,-0.5500011444091797,0,-0.026315817778224337,1.5000158947133295,26.770000457763672,-1.36364582159302,26.71999931335449,-1.0000000000000229,26.51000022888184,-0.026315817778224337
8275,2005-11-29,26.71999931335449,26.899999618530273,26.54999923706055,26.6200008392334,191000.0,0.00451123797608477,-1.9166494476675446,-2.000000000000071,68.22430822817641,61.47616314550282,-0.38777984878199234,-0.6299078010079704,-0.08084452430800226,0.19379791248444533,11.400301179668249,0.350000381469723,0.16063411238102532,0.5599993705749462,-0.10332551485413077,1.2233242560040232,0.2283369278604077,0.8916618132894847,-0.7451795911437493,70.96764269761015,2.236278888630622,0.3316624427145377,11,-0.379999160766598,-0.5199995040893519,0.032500267028812146,0.4350004196167063,-0.7299995422363246,1,-0.026946082779075398,1.21053265605237,26.60000038146973,1.5000158947133295,26.770000457763672,-1.36364582159302,26.71999931335449,-0.026946082779075398
8276,2005-11-30,26.440000534057614,26.809999465942386,26.31999969482422,26.670000076293945,263200.0,-0.010478996500457693,-1.0850999935069303,-2.3000305180439105,60.000047683799124,60.95588582291337,-0.06789002626356577,-0.3322919107423772,0.16360775611035905,0.4643960167568686,11.225261521619686,0.4899997711181676,0.22856891967224513,0.25800056457519105,-0.4121321588332201,0.9281332879836022,-0.07706579712901629,0.5930669262793984,-0.3541592242885301,20.689802589389924,-49.073171129972266,0.33506636170420595,11,-0.10000038146972301,-0.24000072479247692,0.24749898910523171,0.7149991989135813,-0.25,2,-0.021180081769274883,-1.9166494476675446,26.71999931335449,1.21053265605237,26.60000038146973,1.5000158947133295,26.770000457763672,-0.021180081769274883
8277,2005-12-01,26.440000534057614,26.540000915527344,26.36000061035156,26.5,199400.0,0.0,1.5714091088677773,0.26086776242682713,67.6056565048732,62.676663955216924,-0.04083014950328945,-0.31953377147935313,0.14248016620881643,0.45298383297602385,11.040762502947334,0.1800003051757848,0.286175003148184,0.23950052261352184,-0.43800186688145004,0.9170029121084937,-0.09925067213396233,0.578251717361006,-0.25646022723718787,20.689802589389924,-51.4637439854682,0.3387511947474853,12,-0.10000038146972301,-0.24000072479247692,0.03999900817871449,0.7149991989135813,-0.350000381469723,3,-0.020423634819211167,-1.0850999935069303,26.440000534057614,-1.9166494476675446,26.71999931335449,1.21053265605237,26.60000038146973,-0.020423634819211167
8278,2005-12-02,26.34000015258789,26.36000061035156,26.10000038146973,26.36000061035156,167800.0,-0.0037821626115669416,24.999427808515108,0.33334392980886657,63.425936963833664,64.9222056603129,0.12568868605483274,-0.19487061790007232,0.22136727241998955,0.5407150298944643,10.770687358106565,0.3400001525878835,0.29322445802460706,0.11750011444091868,-0.547374206354629,0.7823744352364663,-0.21493704595685514,0.4499372748386925,0.5599994659423828,29.999999999999687,-43.63061184438176,0.33243716039777366,12,0.054999351501464844,-0.1400003433227539,0.13499927520751953,0.8149995803833043,-0.25,4,-0.0037965216738961027,1.5714091088677773,26.440000534057614,-1.0850999935069303,26.440000534057614,-1.9166494476675446,26.71999931335449,-0.0037965216738961027
8279,2005-12-05,26.1299991607666,26.32999992370605,25.979999542236328,26.32999992370605,218000.0,-0.007972702756444572,2.4999904632933045,9.999809269503793,54.75111247665441,64.6046935391343,0.3838990114875287,0.026739914016609134,0.39996474201595333,0.7393365235325007,10.547503004739008,0.3600006103515625,0.2635040195056817,-0.09900083541869975,-0.7572249218663245,0.559223251028925,-0.42811287864251213,0.23011120780511263,0.7540004730224616,16.304305009899554,-54.79214298763971,0.3291120432238128,12,0.3100004196166992,0.07000064849853516,0.32000064849853516,1.0000009536743164,-0.11999893188476207,0,0.006123297355515422,24.999427808515108,26.34000015258789,1.5714091088677773,26.440000534057614,-1.0850999935069303,26.440000534057614,0.006123297355515422
8280,2005-12-06,26.0,26.25,25.959999084472656,26.13999938964844,212900.0,-0.004975092420278049,-1.6363573311138855,0.6999942779759596,46.69812593905467,63.01559377215364,0.525237524522403,0.17351097739699384,0.4941456002237814,0.8558073497452092,10.499760168391278,0.29000091552734375,0.28931598970414285,-0.23400001525878977,-0.8831581338360444,0.4151581033184648,-0.5585790745474171,0.09057904402983752,0.8478396301269555,4.7059879500499076,-60.32943409360818,0.32457905928862774,12,0.42999935150146484,0.19999980926513672,0.4499998092651367,1.130000114440918,0.11000061035155895,1,0.0019230475792519908,2.4999904632933045,26.1299991607666,24.999427808515108,26.34000015258789,1.5714091088677773,26.440000534057614,0.0019230475792519908
8281,2005-12-07,26.290000915527344,26.29999923706055,25.959999084472656,26.10000038146973,320500.0,0.011153881366436247,2.2381402192571382,-1.3571525885557985,51.082276103228054,60.902728861569905,0.2243395891717661,-0.09372992943126945,0.16612204643951145,0.5531883979487446,10.211170730141559,0.3400001525878942,0.3426453778040113,0.03850088119506978,-0.5959910649821794,0.6729928273723189,-0.2787450918935548,0.35574685428369435,0.5045682818603545,56.896687800899734,-5.131806385363305,0.31724597308862423,12,0.1399984359741211,-0.09000110626220703,0.1874990463256836,0.8399991989135742,-0.1100006103515625,2,-0.011411226092122084,-1.6363573311138855,26.0,2.4999904632933045,26.1299991607666,24.999427808515108,26.34000015258789,-0.011411226092122084
8282,2005-12-08,26.5,26.670000076293945,26.28000068664551,26.290000915527344,275400.0,0.007987792969175178,-2.391305790058621,1.1052552326457066,60.964918151276315,59.97141244078295,-0.02251601958974092,-0.27531474968059655,-0.07540773714754678,0.3299079451920761,9.809784356902815,0.38999938964843395,0.35518388054409655,0.22149991989135742,-0.40668954551191305,0.8496893852946279,-0.09259481281027604,0.5355946525929909,0.24449499061279667,76.05636073016427,12.813134107513548,0.3140947327016345,12,-0.07000064849853516,-0.3000001907348633,-0.022500038146972656,0.630000114440918,-0.2399997711181605,3,-0.011698093054429703,2.2381402192571382,26.290000915527344,-1.6363573311138855,26.0,2.4999904632933045,26.1299991607666,-0.011698093054429703
8283,2005-12-09,26.57999992370605,26.71999931335449,26.51000022888184,26.540000915527344,172800.0,0.0030188650455114097,-3.199965667855732,0.1904722979109731,60.964918151276315,59.3019222446858,-0.14784982502060728,-0.3006330509350832,-0.2005211029986107,0.23807470931944508,8.819636784617199,0.21999931335448863,0.3433373959295132,0.25699987411498526,-0.319636473100136,0.8336362213301065,-0.03131829949257536,0.5453180477225459,-0.6200008392333949,81.57903322550115,17.148866721567103,0.2883181736075611,12,-0.1500005722045863,-0.3800001144409144,-0.10249996185302379,0.5500001907348668,-0.07999992370605113,4,-0.018434904910633265,-2.391305790058621,26.5,2.2381402192571382,26.290000915527344,-1.6363573311138855,26.0,-0.018434904910633265
8284,2005-12-12,26.309999465942386,26.70000076293945,26.190000534057614,26.70000076293945,218600.0,-0.010158030795284434,1.615377091351962,-9.750274188165296,50.63827231437023,57.347918254262886,0.08570023309993147,0.013370151296012267,0.020298342261991564,0.4983837933428852,7.7208444256570505,0.5100002288818359,0.283355919013907,-0.04050054550170401,-0.5529755049790772,0.4719744139756692,-0.2967380252403906,0.2157369342369826,-0.33480037689209396,46.05266790309736,-14.631221592097333,0.2562374797386861,12,0.07499980926513317,-0.10999965667724965,0.16750049591064098,0.8200006484985316,-0.029998779296875,0,-0.008361813676175833,-3.199965667855732,26.57999992370605,-2.391305790058621,26.5,2.2381402192571382,26.290000915527344,-0.008361813676175833
8285,2005-12-13,26.440000534057614,26.440000534057614,26.209999084472656,26.420000076293945,260800.0,0.004941127736756812,21.999618539012204,-0.05128305448640323,48.444451226128294,56.06396309229946,-0.09856017610444567,-0.0797659762605285,-0.17160472474561672,0.35248303379279733,6.83406886914546,0.23000144958495738,0.22124978075475,0.06350049972533967,-0.4081495489590523,0.5351505484097316,-0.17232452461685455,0.2993255240675339,-0.4499054405212384,63.15806645100231,5.9420481123787,0.2358250243421953,12,-0.10000133514403942,-0.24000072479247692,0.03749942779541371,0.6899995803833043,-0.010000228881832385,1,-0.01626324873261209,1.615377091351962,26.309999465942386,-3.199965667855732,26.57999992370605,-2.391305790058621,26.5,-0.01626324873261209
8286,2005-12-14,26.53000068664551,26.670000076293945,26.479999542236328,26.540000915527344,231900.0,0.003403939136535472,-2.454476098000798,-0.4999999999999112,45.539940576717584,53.612216878059954,-0.19495258409624228,-0.14656455706099436,-0.31051974748985955,0.2517352518937699,6.608046228527361,0.22999954223633168,0.17454590277512594,0.13400058746338317,-0.3286417649692055,0.5966429398959718,-0.09732058875291116,0.3653217636796775,-0.5253075087127748,64.15111994011765,11.34196336529564,0.2313211762162938,12,-0.19000148773193715,-0.33000087738037465,-0.05250072479248402,0.5999994277954066,0.13999938964843395,2,-0.015831137030666187,21.999618539012204,26.440000534057614,1.615377091351962,26.309999465942386,-3.199965667855732,26.57999992370605,-0.015831137030666187
8287,2005-12-15,26.31999969482422,26.54999923706055,26.25,26.46999931335449,191800.0,-0.007915604462347514,-1.068967331610161,14.99961853900936,40.17465975912437,51.02874163309225,-0.004206133897127984,0.07350580945249163,-0.13192773794069268,0.4568435859327593,6.976279772452449,0.2999992370605504,0.10472995176025535,-0.08000040054321289,-0.5383269227319154,0.3783261216454896,-0.30916366163756237,0.1491628605511366,-0.30100039418304547,24.528200034548952,-21.746618199779583,0.2291632610943512,12,0.01999950408935547,-0.11999988555908203,0.1575002670288086,0.8100004196166992,0.12000083923339488,3,-0.005319125808195491,-2.454476098000798,26.53000068664551,21.999618539012204,26.440000534057614,1.615377091351962,26.309999465942386,-0.005319125808195491
8288,2005-12-16,26.29999923706055,26.43000030517578,26.21999931335449,26.32999992370605,256700.0,-0.0007598958205004003,-1.2105305425889223,0.20000508627591326,42.99063171526682,49.722021548493636,0.010642674554212306,0.12346388849758583,-0.13164348513773305,0.475617525038583,6.675986424055591,0.21000099182129262,0.07023652456726026,-0.11500082015990998,-0.5363521107099487,0.30635047039012875,-0.3256764654349311,0.09567482511511116,-0.26697993616511084,21.56836345820991,-19.83592825662668,0.21067564527502017,12,0.03999996185302379,-0.09999942779541371,0.06250047683715465,0.8300008773803675,0.05000114440917969,4,-0.0015208748798116734,-1.068967331610161,26.31999969482422,-2.454476098000798,26.53000068664551,21.999618539012204,26.440000534057614,-0.0015208748798116734
8289,2005-12-19,26.020000457763672,26.26000022888184,25.93000030517578,26.21999931335449,233700.0,-0.010646341726973096,1.3571365317674604,6.666475936170321,34.782641145801804,48.39807879368775,0.30552663039701144,0.42028543808698515,0.11853136466869074,0.7506734386420959,6.417491798459296,0.3699989318847692,0.009232614849175036,-0.39199962615966655,-0.8241107035093762,0.04011145119004311,-0.6080551648345214,-0.17594408748481172,0.6999988555908168,12.162186543908984,-24.44905647197898,0.21605553867485547,12,0.30499935150146484,0.19999980926513672,0.17499971389770508,1.109999656677246,0.2999992370605469,0,0.018447330276395446,-1.2105305425889223,26.29999923706055,-1.068967331610161,26.31999969482422,-2.454476098000798,26.53000068664551,0.018447330276395446
8290,2005-12-20,26.020000457763672,26.1299991607666,25.90999984741211,26.0,193800.0,0.0,-1.199984741269145,-0.10000286103932199,39.60397067974241,47.122711524411564,0.34493572724937493,0.4214142752903385,0.09389536599489645,0.7437643207531117,6.693903523556435,0.2199993133544922,-0.037151301891665156,-0.37899961471557475,-0.8423466553088801,0.08434742587773059,-0.6106731350122274,-0.14732609441892208,0.6841988754272421,14.47376016102033,-23.15376700009086,0.23167352029665317,12,0.2949991226196289,0.26999950408935547,0.12249946594238281,1.109999656677246,0.15999984741210938,1,0.009992322225508055,1.3571365317674604,26.020000457763672,-1.2105305425889223,26.29999923706055,-1.068967331610161,26.31999969482422,0.009992322225508055
8291,2005-12-21,25.90999984741211,26.1299991607666,25.809999465942386,26.020000457763672,146000.0,-0.0042275406770310164,-1.0645050144588935,-5.499904634751097,37.55868670723137,44.522019141739904,0.44182742525763885,0.5103241952334017,0.18746761985804028,0.8419945599809608,7.232427827382809,0.3199996948242152,-0.0490918257194366,-0.45900020599365376,-0.9675750863949872,0.04957467440767971,-0.7132876461943205,-0.20471276579298703,0.762431506347653,13.513569243220052,-25.17183863014432,0.25428744020066635,12,0.3549995422363281,0.39499950408935547,0.19750022888183594,1.2200002670288086,0.31999969482421875,2,0.020069489032266796,-1.199984741269145,26.020000457763672,1.3571365317674604,26.020000457763672,-1.2105305425889223,26.29999923706055,0.020069489032266796
8292,2005-12-22,25.82999992370605,26.0,25.670000076293945,25.920000076293945,239100.0,-0.003087608034627154,1.6399993896484375,0.818178665556975,37.914700939842554,41.960883896025045,0.4657743118831448,0.5483426989463815,0.26266601999198613,0.904849289342561,7.5007196414442205,0.3299999237060547,-0.03083480280565709,-0.4945001602172887,-1.0288557792941546,0.0398554588595772,-0.7616779697557199,-0.22732235067885753,0.79068551678467,21.052605161383763,-17.957671583806754,0.2671778095384328,12,0.3550004959106481,0.45499992370605824,0.2775001525878942,1.3000001907348668,0.32999992370605824,3,0.032520331206697506,-1.0645050144588935,25.90999984741211,-1.199984741269145,26.020000457763672,1.3571365317674604,26.020000457763672,0.032520331206697506
8293,2005-12-23,25.95000076293945,26.09000015258789,25.809999465942386,25.8799991607666,134500.0,0.004645793247690433,-1.666660611620296,-0.7777942610095513,45.54459932978482,41.39492023107111,0.27603853152092483,0.38341773942679325,0.15044236509053732,0.7659916023158679,7.580593993133239,0.28000068664550426,-0.042920456506926996,-0.3334993362426779,-0.8494460572038456,0.18244738471848976,-0.5914726967232617,-0.07552597576209408,0.5946298484155292,47.457731225551115,5.3449917978199295,0.25797336048058317,12,0.21999931335449574,0.3349990844726598,0.10999917984009144,1.1799993515014684,0.14999961853028054,4,0.018882456906049727,1.6399993896484375,25.82999992370605,-1.0645050144588935,25.90999984741211,-1.199984741269145,26.020000457763672,0.018882456906049727
8294,2005-12-27,25.899999618530273,26.10000038146973,25.81999969482422,25.920000076293945,218600.0,-0.0019268263174999634,-2.1111134658585566,-0.28571428571430024,47.42267635807342,41.28138969017612,0.29252744443441614,0.3987308394710425,0.20328667409215484,0.7966537062731334,8.057804872353787,0.28000068664551137,-0.10281849118376485,-0.3485004425048821,-0.8689971640075811,0.1719962789978169,-0.6087488032562298,-0.08825208175353438,0.5746605500198214,50.0,3.0252052362147737,0.26024836075134905,12,0.2700004577636719,0.38500022888183594,0.04000043869018555,1.2300004959106445,0.12000083923339844,1,0.01737454708754127,-1.666660611620296,25.95000076293945,1.6399993896484375,25.82999992370605,-1.0645050144588935,25.90999984741211,0.01737454708754127
8295,2005-12-28,26.0,26.020000457763672,25.86000061035156,25.88999938964844,194500.0,0.0038610186464320684,1.133309597680735,-5.499904634750919,41.714277617803006,40.8563160280745,0.138068715869629,0.2551035047623742,0.09993538318389739,0.6797751638667933,8.11411319269734,0.15999984741211293,-0.17161849355181857,-0.21250009536743164,-0.6938087852485779,0.26880859451371464,-0.4531544403080048,0.0281542495731415,0.4102873611696012,71.73925663012291,24.94467529811132,0.24065434494057228,12,0.1099996566772461,0.2849998474121094,-0.059999942779541016,1.130000114440918,0.01000022888183949,2,0.012307680570162294,-2.1111134658585566,25.899999618530273,-1.666660611620296,25.95000076293945,1.6399993896484375,25.82999992370605,0.012307680570162294
8296,2005-12-29,25.8799991607666,26.10000038146973,25.84000015258789,26.01000022888184,155900.0,-0.004615416893592239,-1.4762034514078448,-1.1818213344431276,31.325338581971394,39.873058119501955,0.17452350533731575,0.348886953983353,0.22737218721135477,0.7948023995101536,8.71893909875016,0.2600002288818395,-0.19824484636815498,-0.30450086593628,-0.7951494390758569,0.18614770720329687,-0.5498251525060667,-0.05917657936649334,0.47106521761294573,48.836961728854654,5.506528294358667,0.2453242865697884,12,0.17000102996826172,0.4050006866455078,0.06000089645385742,1.2500009536743164,0.1100006103515625,3,0.011592007501452173,1.133309597680735,26.0,-2.1111134658585566,25.899999618530273,-1.666660611620296,25.95000076293945,0.011592007501452173
8297,2005-12-30,25.899999618530273,25.95000076293945,25.649999618530273,25.88999938964844,192200.0,0.0007728152400403587,4.454441419728757,-0.07692420552243308,28.75007152530094,38.29077365395019,0.09910239575363988,0.3018317736011866,0.20326541842129586,0.7667007353651414,9.535628559143577,0.30000114440917613,-0.23130911210088811,-0.2575003623962395,-0.7483805663675511,0.23337984157507208,-0.5029404643818971,-0.012060260410581947,0.39657961568242683,55.555461365658864,16.35835460963908,0.24544010198565647,12,0.05500030517578125,0.375,0.14500045776367188,1.2300004959106445,0.1700000762939453,4,0.012741309983261617,-1.4762034514078448,25.8799991607666,1.133309597680735,26.0,-2.1111134658585566,25.899999618530273,0.012741309983261617
8298,2006-01-03,26.239999771118164,26.25,25.709999084472656,25.88999938964844,235300.0,0.01312741921218552,1.9189172470320177,34.999237078020855,47.90420803048082,39.74872553002563,-0.27971917804669744,-0.04853257386466936,-0.12279017445189311,0.42017486536574467,9.770318722238427,0.5400009155273438,-0.259466418214231,0.08749980926513601,-0.397556004886809,0.572555623417081,-0.15502809781083826,0.3300277163411103,-0.5900001525878906,98.33329624602239,57.52469447158343,0.24252790707597333,1,-0.28999996185302734,0.034999847412109375,-0.09999942779541016,0.8900003433227539,-0.19000053405761363,1,-0.0030487776068546246,4.454441419728757,25.899999618530273,-1.4762034514078448,25.8799991607666,1.133309597680735,26.0,-0.0030487776068546246
8299,2006-01-04,26.290000915527344,26.290000915527344,25.979999542236328,26.21999931335449,185100.0,0.0019055314346541063,7.856979373859023,0.2000043596492784,45.283048291729834,40.37973415357979,-0.32116721121911596,-0.09057606264377682,-0.162169199042836,0.36419185767212525,9.674390780379733,0.3100013732910156,-0.25719909831801857,0.1295008659362793,-0.35925612386709815,0.6182578557396567,-0.11487762896540943,0.373879360837968,-0.6400012969970703,100.0,59.45653678718917,0.24437849490168884,1,-0.32000064849853516,-0.015001296997070312,-0.095001220703125,0.8399991989135742,-0.04000091552734375,2,-0.007227102603309388,1.9189172470320177,26.239999771118164,4.454441419728757,25.899999618530273,-1.4762034514078448,25.8799991607666,-0.007227102603309388
8300,2006-01-05,26.04999923706055,26.34000015258789,25.95000076293945,26.25,212200.0,-0.009129009893835471,1.0526225969984626,-2.8570883627147166,36.206913561300716,40.22953713736527,-0.08544852706642203,0.16165144673280096,0.07911482995384489,0.595956970035882,9.46568286890512,0.38999938964844105,-0.2703869585617298,-0.11300077438353995,-0.5988037004443072,0.3728021516772273,-0.35590223741392535,0.12990068864684545,-0.37439956665039276,57.97091433799901,19.5703936543568,0.242901463030384,1,-0.054999351501468396,0.225000381469723,0.15250015258788707,1.0800008773803675,0.15999984741210582,3,-0.00115158465164944,7.856979373859023,26.290000915527344,1.9189172470320177,26.239999771118164,4.454441419728757,25.899999618530273,-0.00115158465164944
8301,2006-01-06,25.989999771118164,26.1299991607666,25.920000076293945,26.10000038146973,162200.0,-0.0023032425220583796,1.4706040750381473,0.550000953670706,39.62268225008727,40.41931283850357,-0.014424578148137357,0.20872461866833447,0.1368244688617395,0.6484050826546408,9.435446451867637,0.20999908447265625,-0.24006006773351984,-0.15800018310546804,-0.6458140201777738,0.3298136539668377,-0.4019071016416227,0.08590673543068661,-0.27453607177734085,49.27534629407976,8.743329646819312,0.24390691853615376,1,0.005000114440917969,0.23999977111816406,0.2800002098083496,1.140000343322754,0.2199993133544922,4,0.0007695443609008201,1.0526225969984626,26.04999923706055,7.856979373859023,26.290000915527344,1.9189172470320177,26.239999771118164,0.0007695443609008201
8302,2006-01-09,26.190000534057614,26.25,26.07999992370605,26.209999084472656,404800.0,0.007695296833426735,2.39998855595193,0.18180399500626862,46.892702854439435,40.56910211902075,-0.17655569218413092,-0.016539291337103634,-0.051906021363560484,0.44641008039193153,9.572376702059799,0.26000022888183594,-0.2212771639557154,0.05750055313109925,-0.40210480305632856,0.5171059093185271,-0.17230212496261643,0.28730323122481494,-0.43706464752196794,76.19057710822162,31.885858424562954,0.2298026780937148,1,-0.1950006484985316,-0.005001068115230822,0.07999944686890004,0.9399995803833043,-0.03000068664550426,0,-0.007636531457086759,1.4706040750381473,25.989999771118164,1.0526225969984626,26.04999923706055,7.856979373859023,26.290000915527344,-0.007636531457086759
8303,2006-01-10,26.09000015258789,26.20000076293945,26.059999465942386,26.20000076293945,222500.0,-0.0038182657285432686,1.545464003329207,5.500429184548201,52.201237491333,41.1000533560496,-0.061025445429976344,0.04729411689972096,0.06810633999373295,0.5473272714971742,9.576719168582718,0.1400012969970632,-0.18832267609639075,-0.017999839782714133,-0.42657147085553504,0.3905717912901068,-0.2222856553191228,0.18628597575369454,-0.30184041008910967,40.47620128882248,-7.568224846418573,0.2042858155364097,1,-0.0950002670288086,0.09499931335449219,0.17999982833862305,0.9099998474121094,0.3099994659423828,1,-0.000766594773733198,2.39998855595193,26.190000534057614,1.4706040750381473,25.989999771118164,1.0526225969984626,26.04999923706055,-0.000766594773733198
8304,2006-01-11,26.09000015258789,26.149999618530273,26.0,26.07999992370605,194400.0,0.0,1.3077013366198629,-0.09091066722156388,52.201237491333,42.26527111977516,-0.034910795408965356,0.031586714265468885,0.07563576741340228,0.5460179672347074,9.812538860742738,0.14999961853027344,-0.14803037047262535,-0.006999874114988813,-0.40436525447688965,0.390365506246912,-0.20568256429593745,0.19168281606595983,-0.2687299854837626,40.47620128882248,-11.326635728769645,0.19868269018094956,1,-0.0950002670288086,0.09499931335449219,0.20749950408935547,0.9099998474121094,0.610000610351559,2,-0.0015331895474662849,1.545464003329207,26.09000015258789,2.39998855595193,26.190000534057614,1.4706040750381473,25.989999771118164,-0.0015331895474662849
8305,2006-01-12,26.01000022888184,26.239999771118164,26.01000022888184,26.10000038146973,210600.0,-0.0030663059884311616,-4.111092273131782,-8.999809269498996,53.205125853870996,44.69635859443066,0.05213990655107281,0.08192045790690727,0.14788366382859763,0.623591428596864,10.014623603678979,0.22999954223632457,-0.13706900274331701,-0.0654997825622523,-0.42988708947214604,0.29888752434764143,-0.24769343601720095,0.11669387089269634,-0.1576062626486845,27.27277981677997,-28.160007536762183,0.18219365345494765,1,-0.015000343322757459,0.17499923706054332,0.30999946594237926,0.9899997711181605,0.4899997711181605,3,0.009227211418924242,1.3077013366198629,26.09000015258789,1.545464003329207,26.09000015258789,2.39998855595193,26.190000534057614,0.009227211418924242
8306,2006-01-13,26.11000061035156,26.20000076293945,26.03000068664551,26.03000068664551,153800.0,0.00384468975739094,-3.2500059604703617,-0.8888865341414037,58.86073886469852,48.04198829880818,-0.013190906278602199,-0.05392327707651745,0.05241672291036181,0.5178893361593211,10.312853508134246,0.19000053405761008,-0.12357123062247055,0.05550060272216584,-0.24061297583850916,0.35161418128284083,-0.09255618655816988,0.20355739200250156,-0.22835027293712074,44.00024414062358,-15.129491476413577,0.14805678928033725,1,-0.08500099182128551,0.07499885559082387,0.20499897003174183,0.889999389648441,0.6999988555908274,4,0.0038298916807169014,-4.111092273131782,26.01000022888184,1.3077013366198629,26.09000015258789,1.545464003329207,26.09000015258789,0.0038298916807169014
8307,2006-01-17,26.18000030517578,26.21999931335449,26.020000457763672,26.059999465942386,193700.0,0.002680953396702268,1.0000000000000355,1.5000119209404126,57.51629342628211,49.10999778723054,-0.04391360070932393,-0.14224196783456833,-0.014399303707900657,0.4415790394310477,10.589853401669274,0.19999885559081676,-0.10249073393713815,0.13250026702881001,-0.14309504784872473,0.40809558190634476,-0.005297390409957359,0.2702979244675774,-0.2708489788509354,75.00019868233872,13.799430352842194,0.13779765743876699,1,-0.05000019073486328,0.0049991607666015625,0.13499927520751953,0.8199996948242188,0.5399990081787074,1,0.0011458662699459499,-3.2500059604703617,26.11000061035156,-4.111092273131782,26.01000022888184,1.3077013366198629,26.09000015258789,0.0011458662699459499
8308,2006-01-18,26.26000022888184,26.309999465942386,26.07999992370605,26.07999992370605,165000.0,0.00305576481182257,-1.5555461365659087,1.4999920527697135,61.53844272837998,50.91615272463611,-0.13497183463692863,-0.23757263581226695,-0.08473986371688724,0.3587034097822759,10.92458214885422,0.22999954223633523,-0.04725851058860542,0.21450014114380167,-0.05386574542240652,0.48286602771000986,0.08031719786069758,0.34868308442690576,-0.3249979729812118,83.87118606525623,20.37563174980444,0.1341829432831035,1,-0.13000011444092152,-0.07500076293945668,0.05499935150146129,0.7399997711181605,0.6199989318847621,2,-0.0038080876084587434,1.0000000000000355,26.18000030517578,-3.2500059604703617,26.11000061035156,-4.111092273131782,26.01000022888184,-0.0038080876084587434
8309,2006-01-19,26.5,26.520000457763672,26.15999984741211,26.209999084472656,165400.0,0.009139366680362748,1.181809774818514,1.6111134658584538,64.70584275411437,54.082700412726524,-0.3822480585078196,-0.4635338676356078,-0.31531610208206473,0.11511860901382676,10.819826764243752,0.3600006103515625,0.020600349099897386,0.43049993515014506,0.0944247104305127,0.7665751598697774,0.2624623227903271,0.598537547509963,-0.5406978702981355,96.07834337495837,32.23652468103169,0.16803761235981696,1,-0.2799997329711914,-0.3249998092651367,-0.18500041961669922,0.5,0.5400009155273438,3,-0.00377359930074439,-1.5555461365659087,26.26000022888184,1.0000000000000355,26.18000030517578,-3.2500059604703617,26.11000061035156,-0.00377359930074439
8310,2006-01-20,26.28000068664551,26.57999992370605,26.28000068664551,26.5,219500.0,-0.00830186088130147,-1.7272743035988547,-0.7586159269684969,61.11113465858538,56.47030623589298,-0.1410219795062666,-0.2351115540944022,-0.0850315699777795,0.33325094784398246,10.730603663940352,0.29999923706053977,0.022430713398748026,0.19750061035156463,-0.15041844826557238,0.5454196689687016,0.023541081042996126,0.37146013966013314,-0.2758426906987026,46.4286565781461,-18.51345086371338,0.17395952930856934,1,0.009999275207515979,-0.12000083923340199,0.01249885559081676,0.7199993133544886,0.44999885559081676,4,0.01598173764536348,1.181809774818514,26.5,-1.5555461365659087,26.26000022888184,1.0000000000000355,26.18000030517578,0.01598173764536348
8311,2006-01-23,26.43000030517578,26.53000068664551,26.28000068664551,26.290000915527344,132100.0,0.005707747892354176,-2.12500298023522,-0.6363628482005946,63.73057199639892,58.34118058499959,-0.24813823697927617,-0.3627552387010802,-0.22408044851419007,0.18383436232264216,10.399643361095837,0.25,0.02893029878412534,0.3215002059936509,-0.04911989889823687,0.6921203108855387,0.13619015354770525,0.5068102584395966,-0.36825811645304896,73.21432828907305,6.792204441867312,0.18531005244594426,1,-0.1400003433227539,-0.2700004577636719,-0.16000080108642578,0.5699996948242188,0.279998779296875,0,0.0026484939090414272,-1.7272743035988547,26.28000068664551,1.181809774818514,26.5,-1.5555461365659087,26.26000022888184,0.0026484939090414272
8312,2006-01-24,26.670000076293945,26.70000076293945,26.45000076293945,26.45000076293945,244100.0,0.009080581473590366,-1.2727343661946675,1.5714305177111971,61.74863046251608,59.40200202624215,-0.46141213458925634,-0.5655960555714898,-0.45075959248349307,-0.052424473654419046,9.92020767336233,0.2700004577636683,0.0816216512621395,0.5194999694824212,0.09526161568591363,0.9437383232789287,0.30738079258416917,0.7316191463806732,-0.5564321140728801,95.16118612313514,31.42168428859607,0.21211917689825316,1,-0.31999969482421875,-0.49499988555908203,-0.40000057220458984,0.3299999237060547,-0.10000038146972656,1,0.0052493209316817335,-2.12500298023522,26.43000030517578,-1.7272743035988547,26.28000068664551,1.181809774818514,26.5,0.0052493209316817335
8313,2006-01-25,26.440000534057614,26.739999771118164,26.20000076293945,26.690000534057614,405400.0,-0.008623904821086659,2.0857220708446444,-1.136367183097352,53.73133336939261,59.57201267935989,-0.197291215284789,-0.31305525167353565,-0.2011332034330806,0.178260150212612,9.326677008898049,0.5399990081787145,0.1279829284318339,0.2650004386901834,-0.16700879138899083,0.6970096687693577,0.04899582365059629,0.48100505372977054,-0.256060635750341,48.27598680640676,-10.427496245454648,0.21600461503958768,1,-0.06500053405761363,-0.24500083923339488,-0.17000102996825817,0.5599994659423864,0.23999977111816762,2,0.010589968745885914,-1.2727343661946675,26.670000076293945,-2.12500298023522,26.43000030517578,-1.7272743035988547,26.28000068664551,0.010589968745885914
8314,2006-01-26,26.35000038146973,26.559999465942386,26.270000457763672,26.51000022888184,198000.0,-0.003403939136534917,1.2307760024649246,0.6399993896484375,58.06455251621513,60.1119489751759,-0.07435021787845031,-0.19775247585178235,-0.0944039952418656,0.267790322906162,8.735848476851727,0.2899990081787145,0.14617167424587763,0.15250024795532724,-0.26586164127016687,0.5708621371808213,-0.056680696657419816,0.3616811925680743,-0.14999961853028054,27.777758154814546,-29.737052221379695,0.20918094461274617,1,0.029999732971187854,-0.15500068664551137,-0.08000087738037465,0.384999275207516,0.05999946594237926,3,0.02011380537472718,2.0857220708446444,26.440000534057614,-1.2727343661946675,26.670000076293945,-2.12500298023522,26.43000030517578,0.02011380537472718
8315,2006-01-27,26.31999969482422,26.63999938964844,26.309999465942386,26.43000030517578,236600.0,-0.0011385459662690556,-4.076880190146702,0.6875044703526214,59.01639173398854,60.12924373843035,0.0047475390294984265,-0.1502525406133728,-0.05283600916282438,0.29634343009026765,8.210644442613157,0.3299999237060547,0.1615833866739429,0.1064995765686021,-0.30447014538976447,0.5174692985269687,-0.09898528441058119,0.3119844375477854,-0.11999893188476918,22.22206523850783,-34.83402130714998,0.20548486097918336,1,0.06000041961669922,-0.125,-0.047499656677246094,0.11500072479248047,0.3299999237060547,4,0.027355669796786275,1.2307760024649246,26.35000038146973,2.0857220708446444,26.440000534057614,-1.2727343661946675,26.670000076293945,0.027355669796786275
8316,2006-01-30,26.18000030517578,26.420000076293945,26.15999984741211,26.31999969482422,169100.0,-0.005319125808195491,-1.8888865341414827,1.2727146622277707,49.71750742735107,59.26271196077135,0.17402073999282663,0.014097340765861333,0.09025004693046412,0.42863762154163965,7.7271006209396615,0.26000022888183594,0.17536412235995513,-0.04849987030029368,-0.42898594397559364,0.3319862033750063,-0.23874290713794366,0.1417431665373563,0.5599994659423828,3.448355240441058,-49.072850435068055,0.19024303683764934,1,0.22999954223632812,0.0149993896484375,0.12249946594238281,0.18999958038330078,0.6599998474121094,0,0.021008373974381156,-4.076880190146702,26.31999969482422,1.2307760024649246,26.35000038146973,2.0857220708446444,26.440000534057614,0.021008373974381156
8317,2006-01-31,26.229999542236328,26.5,26.020000457763672,26.020000457763672,376200.0,0.001909825686696509,-3.571444141689373,-1.5,54.069755836828335,58.43285786171005,0.14735578974200436,-0.010447146994422951,0.040758307785644377,0.36348148063686736,6.555345401492671,0.4799995422363281,0.19663863630669098,-0.015000629425049539,-0.36271511694354786,0.3327138580934488,-0.18885787318430047,0.1588566143342014,0.4984002304077144,29.1665673254973,-23.85055553598411,0.17385724375924977,1,0.15000057220458984,-0.034999847412109375,0.05499982833862305,0.0950002670288086,0.5799999237060582,1,0.018299639748884378,-1.8888865341414827,26.18000030517578,-4.076880190146702,26.31999969482422,1.2307760024649246,26.35000038146973,0.018299639748884378
8318,2006-02-01,26.15999984741211,26.25,26.07999992370605,26.1299991607666,202500.0,-0.002668688373840933,-1.6154026732396376,0.14286103542234332,51.95530190500751,57.016131100698175,0.22537977398656395,0.05612965058187669,0.11819965514865771,0.4238308540392701,6.370359033021988,0.17000007629394887,0.1995720450252385,-0.08100032806396484,-0.4307914039547427,0.268790747826813,-0.25589586600935377,0.09389520988142408,0.5400639526367179,22.580585618566403,-30.700047360144794,0.17489553794538978,2,0.2200002670288086,0.034999847412109375,0.07500028610229492,0.16499996185302734,0.639999389648441,2,0.015672777133164617,-3.571444141689373,26.229999542236328,-1.8888865341414827,26.18000030517578,-4.076880190146702,26.31999969482422,0.015672777133164617
8319,2006-02-02,26.10000038146973,26.170000076293945,25.979999542236328,26.06999969482422,275700.0,-0.00229355757998273,1.2352993975024964,1.0000000000001183,52.54238201356055,56.064047473473195,0.24884057774590218,0.1066319904415316,0.18251797411983972,0.4663882588293795,6.442839594303784,0.1900005340576172,0.19982395585681445,-0.13149976730346324,-0.4859765184995659,0.22297698389263942,-0.3087381429015146,0.04573860829458809,0.5728608848876924,18.18194954194767,-36.80271253159958,0.1772383755980517,2,0.259999275207516,0.09499931335448863,0.12749958038329723,0.0999994277954066,0.7600002288818288,3,0.02222221897428911,-1.6154026732396376,26.15999984741211,-3.571444141689373,26.229999542236328,-1.8888865341414827,26.18000030517578,0.02222221897428911
8320,2006-02-03,26.020000457763672,26.10000038146973,25.940000534057614,26.10000038146973,228200.0,-0.003065131131678278,2.9999999999998224,-2.6666030898338673,47.42856146362634,54.2527129698318,0.32193594035628337,0.19422738705740272,0.2595485813299696,0.5212782965145735,6.738470878119094,0.15999984741211648,0.18401690908682156,-0.20999975204467702,-0.5679470977504906,0.14794759366113652,-0.388973424897582,-0.031026079191772027,0.6112891051464864,14.285714285714828,-40.34977427791779,0.17897367285290602,2,0.31999969482421875,0.17499923706054688,0.20749950408935547,0.17999935150146484,0.9200000762939418,4,0.01498844668667454,1.2352993975024964,26.10000038146973,-1.6154026732396376,26.15999984741211,-3.571444141689373,26.229999542236328,0.01498844668667454
8321,2006-02-06,26.01000022888184,26.10000038146973,25.95000076293945,26.10000038146973,158600.0,-0.0003843285436548882,2.3333192048490536,1.125002980235031,44.97040218047624,52.388465382938485,0.29736494225871013,0.21692466739381544,0.2589873622133183,0.5064942685774518,6.95525842472197,0.14999961853028054,0.13906874279032522,-0.22100000381469442,-0.5762255707096848,0.13422556308029598,-0.39861278726218785,-0.043387220367200996,0.5659862117201158,12.499957425214319,-37.9253687976873,0.1776127834474949,2,0.32999992370605113,0.18499946594237926,0.18749952316283824,0.18999958038329723,1.0599994659423793,0,0.02460589711713146,2.9999999999998224,26.020000457763672,1.2352993975024964,26.10000038146973,-1.6154026732396376,26.15999984741211,0.02460589711713146
8322,2006-02-07,25.989999771118164,26.1200008392334,25.93000030517578,26.020000457763672,166500.0,-0.0007689526177498962,-1.5333468967358823,0.33334039757555206,41.71776341348095,51.05362427672607,0.23553223922298017,0.23312579682260193,0.26120627681699204,0.5067713861677134,7.498067156170632,0.1900005340576172,0.11365618491972995,-0.23100042343139648,-0.6019962236542007,0.13999537679140772,-0.4164983235427968,-0.04550252331999616,0.5351077969602436,18.749850988245953,-26.31108256866635,0.18549790011140133,2,0.2950000762939453,0.2049999237060547,0.17750024795532227,0.21000003814697266,1.1800003051757812,1,0.03270490146038041,2.3333192048490536,26.01000022888184,2.9999999999998224,26.020000457763672,1.2352993975024964,26.10000038146973,0.03270490146038041
8323,2006-02-08,26.06999969482422,26.06999969482422,25.90999984741211,26.0,238700.0,0.0030781040558129913,3.571444141689373,-2.333269756500731,35.37411347057609,48.53246438276617,0.10898966720687397,0.15974064825505963,0.16237586620526656,0.4022035999785558,8.127836121687166,0.15999984741210938,0.06843729455215097,-0.15000047683715678,-0.5225874746544399,0.22258652098012632,-0.33629397574579656,0.036293022071482994,0.3955971469639259,61.53834867769504,21.983527715451004,0.18629349890864128,2,0.2049999237060547,0.1549997329711914,0.04500007629394531,0.13000011444091797,1.1399993896484375,2,0.028385108545478044,-1.5333468967358823,25.989999771118164,2.3333192048490536,26.01000022888184,2.9999999999998224,26.020000457763672,0.028385108545478044
8324,2006-02-09,26.04999923706055,26.32999992370605,25.93000030517578,26.04999923706055,225700.0,-0.0007671828921286261,-2.3333598245222356,0.0,40.944814483851296,46.52451135497314,0.0915915501985296,0.1861338640974921,0.16840563519495433,0.3972704757806973,8.514773010648911,0.3999996185302699,0.00630551601880569,-0.16800088882445863,-0.5439405245502371,0.20793874690131986,-0.35597070668734787,0.019968929038430616,0.34892596540246856,33.33318195648634,-5.131053439318144,0.18796981786288958,2,0.15500068664550426,0.2750005722045863,0.06250047683715465,0.1500005722045863,0.9000015258788991,3,0.028790787791386885,3.571444141689373,26.06999969482422,-1.5333468967358823,25.989999771118164,2.3333192048490536,26.01000022888184,0.028790787791386885
8325,2006-02-10,26.25,26.309999465942386,25.940000534057614,25.979999542236328,258500.0,0.0076775726985403026,-1.1142888283378722,100.0,43.18180504580524,45.79832220146805,-0.13341264951868226,0.005307289510177782,-0.047398351615534295,0.1762797312404345,9.0557910284029,0.36999893188477273,-0.020773397651087322,0.01999988555908061,-0.34308642762538355,0.38308619874354477,-0.16154327103315325,0.20154304215131447,0.09025415985691154,80.95240257764566,44.94709797275191,0.18154315659223239,2,-0.04500007629394531,0.07499980926513672,-0.12750005722045898,-0.05000019073486328,0.639999389648441,4,0.023238118489583126,-2.3333598245222356,26.04999923706055,3.571444141689373,26.06999969482422,-1.5333468967358823,25.989999771118164,0.023238118489583126
8326,2006-02-13,26.209999084472656,26.31999969482422,26.149999618530273,26.149999618530273,176800.0,-0.0015238444010416963,-4.666719649044728,0.22221986747481598,29.464256824300833,43.064377866742774,-0.09913389047068222,0.056058086648679506,-0.014964723779872457,0.1951643176393496,9.641585930387258,0.1700000762939453,-0.05397267628724833,-0.025000953674314985,-0.3838589704238622,0.3338570630752322,-0.20442996204909036,0.1544280547004604,-0.2999992370605469,71.42837680119588,41.13349516498121,0.17942900837477405,2,-0.08999919891357422,0.11500072479248047,-0.07499933242797852,-0.009999275207519531,0.8100013732910156,0,0.027852021178338182,-1.1142888283378722,26.25,-2.3333598245222356,26.04999923706055,3.571444141689373,26.06999969482422,0.027852021178338182
8327,2006-02-14,26.209999084472656,26.31999969482422,26.020000457763672,26.239999771118164,267000.0,0.0,2.15787782964413,-0.5000158947134183,37.0785890784091,41.41140977489851,-0.11428790473181749,0.06157788294650146,-0.0226880325509633,0.18133816030275085,10.01822188878357,0.2999992370605469,-0.08931366044207323,-0.026500892639159446,-0.38464102769378883,0.33163924241546994,-0.20557096016647236,0.15256917488815347,-0.2917992401123044,71.42837680119588,41.61484499450423,0.17907006752731397,2,-0.08999919891357422,0.11500072479248047,-0.09749937057495117,-0.009999275207519531,0.8900012969970739,1,0.032811928286599734,-4.666719649044728,26.209999084472656,-1.1142888283378722,26.25,-2.3333598245222356,26.04999923706055,0.032811928286599734
8328,2006-02-15,26.15999984741211,26.29999923706055,26.11000061035156,26.20000076293945,352800.0,-0.0019076397866097938,-1.714277929155277,1.333333333333215,38.823503012487265,39.88708988589037,-0.07184381202665335,0.10930535796723362,0.022071466747064505,0.2178785067313882,10.069200696518173,0.18999862670899148,-0.09588978877953735,-0.07150011062622141,-0.4310482764345416,0.28804805518209875,-0.2512741935303815,0.10827397227793867,-0.23376400604248104,57.499940395298886,26.295837475054103,0.1797740829041607,2,-0.039999961853027344,0.16499996185302734,-0.07000017166137695,0.039999961853027344,0.8099994659423793,2,0.038608571665635916,2.15787782964413,26.209999084472656,-4.666719649044728,26.209999084472656,-1.1142888283378722,26.25,0.038608571665635916
8329,2006-02-16,26.399999618530273,26.40999984741211,26.18000030517578,26.20000076293945,288800.0,0.009174303230812475,1.090911455398247,-4.999856952127178,53.77358320812605,40.59209230194589,-0.2959341106431914,-0.1460588298872203,-0.21371726046157136,-0.03799364227069191,9.512284723785248,0.25,-0.1103551692397815,0.1734996795654311,-0.17286658718709447,0.5198659463179567,0.0003165461891683208,0.3466828129416939,-0.4658885000915518,97.87228861879352,62.82495825967703,0.17318313337626212,2,-0.23999977111816406,-0.07499980926513672,-0.309999942779541,-0.19999980926513672,0.470001220703125,3,0.030681798395703064,-1.714277929155277,26.15999984741211,2.15787782964413,26.209999084472656,-4.666719649044728,26.209999084472656,0.030681798395703064
8330,2006-02-17,26.70000076293945,26.71999931335449,26.36000061035156,26.420000076293945,209600.0,0.011363679876669641,1.2500074506321617,1.4000114441572382,71.311472846887,43.51887793154709,-0.546839364195634,-0.4352993175994335,-0.5017435961614538,-0.3534015380522213,9.165786892320419,0.3599987030029297,-0.10776708547318847,0.45250082015990856,0.0466550487970494,0.8583465915227677,0.24957793447848076,0.6554237058413364,-0.7468540953417921,97.14305955569603,55.69867517596535,0.20292288568142897,2,-0.3850011825561488,-0.37500095367431285,-0.6100010871887172,-0.5000009536743129,0.029998779296878553,4,0.009363295612598188,1.090911455398247,26.399999618530273,-1.714277929155277,26.15999984741211,2.15787782964413,26.209999084472656,0.009363295612598188
8331,2006-02-21,26.5,26.540000915527344,26.35000038146973,26.3799991607666,197500.0,-0.007490665064588953,-1.1111358362209167,0.4285733748407763,59.85401154987787,45.53401661336897,-0.30175540715610794,-0.24220335866053944,-0.3011941828704643,-0.17252199976499583,8.781840455137358,0.35000038146971946,-0.10550922052878065,0.24900007247924805,-0.1646056772237614,0.6626058221822575,0.04219719762774332,0.4558029473307528,-0.5008421736569311,68.57147528208405,24.517592834854568,0.20680287485150414,2,-0.18500041961669922,-0.17500019073486328,-0.4100003242492676,-0.3000001907348633,0.6499996185302734,1,0.014716958099941113,1.2500074506321617,26.70000076293945,1.090911455398247,26.399999618530273,-1.714277929155277,26.15999984741211,0.014716958099941113
8332,2006-02-22,26.809999465942386,26.81999969482422,26.540000915527344,26.540000915527344,235500.0,0.011698093054429703,-1.074076167197666,2.249972184693664,70.18629198974085,49.402036448831716,-0.5399915149155667,-0.5704225068605275,-0.6138013995170475,-0.49763911482006407,8.146870195065736,0.31999969482421875,-0.0761380782127894,0.5519995689392125,0.10513434264935739,0.9988647952290677,0.32856695579428674,0.7754321820841383,-0.7675911503786317,98.59151524269079,49.68071637074644,0.2234326131449267,2,-0.43499946594238637,-0.4449996948242223,-0.7049999237060582,-0.6099996566772496,0.3900012969970632,2,0.007832935322809487,-1.1111358362209167,26.5,1.2500074506321617,26.70000076293945,1.090911455398247,26.399999618530273,0.007832935322809487
8333,2006-02-23,26.71999931335449,26.770000457763672,26.54999923706055,26.75,172100.0,-0.0033569621178929365,5.285605296858295,-0.11111425079651063,68.90236952714106,52.50843145364169,-0.3890001187677683,-0.48314088617312123,-0.5300876046684486,-0.4302992835696955,8.61228115318873,0.26000022888183594,-0.03925149526364535,0.44799947738647106,-0.038647435081411885,0.934646389854354,0.20467602115252959,0.6913229336204125,-0.6153836874498957,84.37492549412242,30.272715019060243,0.243323456233942,2,-0.33999919891357067,-0.3549995422363246,-0.5624995231628382,-0.5199995040893519,0.4099998474121129,3,0.014221597226064198,-1.074076167197666,26.809999465942386,-1.1111358362209167,26.5,1.2500074506321617,26.70000076293945,0.014221597226064198
8334,2006-02-24,26.8799991607666,26.8799991607666,26.649999618530273,26.71999931335449,158300.0,0.005988018395350236,1.874997019764919,-5.333206179667616,74.99991683087947,56.04377720753883,-0.4681097638907552,-0.6338990274410179,-0.6859399552384318,-0.612259113069868,9.215450945399931,0.22999954223632812,0.01408654934424547,0.581499385833741,0.0243536633719188,1.138645108295563,0.3029265246028281,0.8600722470646538,-0.7181528093484388,100.0,39.173333602166,0.27857286123091196,2,-0.42999935150146484,-0.4849996566772461,-0.7224993705749512,-0.6799993515014648,0.23000144958495738,4,0.0033482200668832895,5.285605296858295,26.71999931335449,-1.074076167197666,26.809999465942386,-1.1111358362209167,26.5,0.0033482200668832895
8335,2006-02-27,27.040000915527344,27.04999923706055,26.84000015258789,26.88999938964844,207200.0,0.005952446419502655,1.470604075038086,0.9375104308227403,77.54005677152963,61.38553275723092,-0.5635258817305804,-0.7770332902387125,-0.8440404305639078,-0.8000599485903948,9.730157670628698,0.2099990844726598,0.08116627064865156,0.7055010795593262,0.05695687202824473,1.3540452870904076,0.38122897579378545,1.029773183324867,-0.8063392831743386,98.5716660172583,30.325310827190194,0.32427210376554133,2,-0.5050010681152344,-0.5600013732910156,-0.8425006866455078,-0.840001106262207,0.1999988555908203,0,-0.006286984857175937,1.874997019764919,26.8799991607666,5.285605296858295,26.71999931335449,-1.074076167197666,26.809999465942386,-0.006286984857175937
8336,2006-02-28,26.729999542236328,26.96999931335449,26.63999938964844,26.899999618530273,242300.0,-0.011464547440640072,1.1290354336764545,-1.1333223132089176,67.12958016362538,64.72453176669939,-0.1922192913927958,-0.44661273420335945,-0.5386022384345814,-0.5133959616853616,10.544092051618978,0.4000015258789027,0.13585640749737493,0.3679997444152825,-0.2993312320850201,1.035330720915585,0.034334256165131194,0.7016652326654338,-0.39837739731841637,37.25475529758451,-35.71370935246793,0.3336654882501511,2,-0.14999961853027344,-0.25,-0.5049996376037598,-0.5299997329711914,0.6400012969970703,1,0.0,1.470604075038086,27.040000915527344,1.874997019764919,26.8799991607666,5.285605296858295,26.71999931335449,0.0
8337,2006-03-01,26.709999084472656,26.78000068664551,26.54999923706055,26.729999542236328,199200.0,-0.0007482401087238744,2.833269756500504,0.11764969875124819,65.23803641753739,67.65947992281608,-0.10486254116746352,-0.4098197883705055,-0.5167214564046532,-0.5067074771711688,11.671512097481255,0.23000144958496094,0.17668415188063946,0.3239993095397935,-0.35771369705204137,1.0057123161316284,-0.016857193756123934,0.6648558128357109,-0.2921716884976284,31.999969482421164,-40.6622358290432,0.34085650329591766,3,-0.09499931335449219,-0.22999954223632812,-0.4849991798400879,-0.5099992752075195,0.46000099182128906,2,0.016473251558941637,1.1290354336764545,26.729999542236328,1.470604075038086,27.040000915527344,1.874997019764919,26.8799991607666,0.016473251558941637
8338,2006-03-02,26.56999969482422,26.65999984741211,26.40999984741211,26.6299991607666,144900.0,-0.005241459919398617,3.1666375268219027,2.999904634751097,61.71169545725563,68.54149239494157,0.11109420877686915,-0.2503657050260415,-0.3757850062368888,-0.374742117918732,12.630410249301486,0.2999992370605469,0.23879331313014163,0.16349992752075337,-0.5142447799629082,0.8412446350044149,-0.1753724262210774,0.5023722812625842,0.4799995422363317,24.99999999999986,-50.46267951664956,0.33887235374182995,3,0.13000011444092152,-0.09000015258789062,-0.30749940872192383,-0.36999988555908203,0.3899993896484375,3,0.023710992674115694,2.833269756500504,26.709999084472656,1.1290354336764545,26.729999542236328,1.470604075038086,27.040000915527344,0.023710992674115694
8339,2006-03-03,26.68000030517578,26.75,26.459999084472656,26.489999771118164,163500.0,0.004140030546292861,-1.3199896241025992,-3.1667037543313095,60.09388073815115,67.2950932717487,0.05027559945700588,-0.331692285006131,-0.47452444065339705,-0.4954121154731901,13.352521186939569,0.29000091552734375,0.2942789271608106,0.2445005416870103,-0.4276359804109262,0.9166370637849468,-0.09156771936195796,0.5805688027359786,0.35719894409179886,42.1876117588153,-31.23478147272521,0.33606826104896875,3,0.01999950408935902,-0.20000076293945312,-0.3950004577636719,-0.48000049591064453,0.020000457763668322,4,0.016866523629818886,3.1666375268219027,26.56999969482422,2.833269756500504,26.709999084472656,1.1290354336764545,26.729999542236328,0.016866523629818886
8340,2006-03-06,26.40999984741211,26.75,26.35000038146973,26.6200008392334,227000.0,-0.010119957071788033,-1.4242406727740675,-1.1052652712944837,54.237296354546345,66.67101380560075,0.3071091729562525,-0.03264994424247547,-0.19616805481055977,-0.23488531048590744,13.783625537386596,0.3999996185302699,0.34958567171245036,-0.04499988555908274,-0.6883956861557294,0.598395915037564,-0.36669778585740787,0.2766980147392424,0.6146554138183618,9.677349888327159,-61.35361167756345,0.321697900298324,3,0.2899999618530309,0.06999969482421875,-0.12249994277954102,-0.21000003814697266,0.010000228881835938,0,0.02650514074153021,-1.3199896241025992,26.68000030517578,3.1666375268219027,26.56999969482422,2.833269756500504,26.709999084472656,0.02650514074153021
8341,2006-03-07,26.649999618530273,26.690000534057614,26.40999984741211,26.40999984741211,329700.0,0.009087458254630754,-1.333341280626853,-1.1428506553073996,58.46153507571793,65.368263037376,0.10127455623889148,-0.23425451731383262,-0.42130460740743914,-0.47810948778219853,14.238027302618505,0.28000068664550426,0.38007953321299226,0.16299991607666087,-0.4501578601091616,0.7761576922624833,-0.14357897201625036,0.4695788041695721,0.34766944750976947,69.76721491811631,-1.1633488393358107,0.3065788880929119,3,0.050000190734866834,-0.1700000762939453,-0.3624997138977051,-0.42999935150146484,-0.15999984741210938,1,0.022138842815504267,-1.4242406727740675,26.40999984741211,-1.3199896241025992,26.68000030517578,3.1666375268219027,26.56999969482422,0.022138842815504267
8342,2006-03-08,26.84000015258789,26.989999771118164,26.440000534057614,26.56999969482422,381700.0,0.007129476051680905,-1.0754735993550844,1.125002980235081,62.40873981589247,64.64674862501504,-0.09389713444679515,-0.3766195689077634,-0.5913486215413073,-0.6638754655917971,15.063579764598773,0.5499992370605504,0.3669602464613604,0.3105004310607917,-0.2748104681487611,0.8958113302703445,0.01784498145601532,0.6031558806655681,-0.4899997711181605,76.56253725293838,3.7706180770395576,0.29265544960477563,3,-0.14000034332275035,-0.3600006103515625,-0.5375003814697266,-0.5650005340576172,-0.5200004577636719,2,0.019746672266482967,-1.333341280626853,26.649999618530273,-1.4242406727740675,26.40999984741211,-1.3199896241025992,26.68000030517578,0.019746672266482967
8343,2006-03-09,26.809999465942386,26.940000534057614,26.71999931335449,26.90999984741211,176500.0,-0.0011177603008549752,1.7499850990023513,-0.37037115528615927,58.102743257954366,62.76928489469003,-0.05563832001712754,-0.3039195416584839,-0.5451971429494193,-0.6241831770323536,15.846175959041656,0.220001220703125,0.3847696744874014,0.24349975585937855,-0.31232241950901596,0.7993219312277731,-0.03441133182482048,0.5214108435435776,-0.44719909667968594,71.87492549412337,2.1623318180108697,0.2779110876841977,3,-0.1099996566772461,-0.32999992370605824,-0.522499561309818,-0.5349998474121129,-0.2999992370605469,3,0.013427848471570414,-1.0754735993550844,26.84000015258789,-1.333341280626853,26.649999618530273,-1.4242406727740675,26.40999984741211,0.013427848471570414
8344,2006-03-10,26.79999923706055,26.940000534057614,26.739999771118164,26.920000076293945,150400.0,-0.00037300369567483393,1.4999821188027416,1.2000038146827208,52.232103323546994,59.95729006713641,-0.06501667004422629,-0.24754185329498668,-0.5172173983632362,-0.606686527553375,16.862858543969473,0.20000076293944957,0.35614448567877943,0.1959995269775412,-0.3122650479220397,0.7042641018771221,-0.05813276047225102,0.4501318144273334,-0.424654879760741,70.31238824118485,3.9014545262431426,0.25413228744979055,3,-0.12999916076660512,-0.3199996948242223,-0.5124993324279821,-0.524999618530277,0.20000076293944957,4,0.005970143730110511,1.7499850990023513,26.809999465942386,-1.0754735993550844,26.84000015258789,-1.333341280626853,26.649999618530273,0.005970143730110511
8345,2006-03-13,26.86000061035156,27.0,26.79999923706055,27.0,186700.0,0.0022388572760865255,1.8571662125340092,1.166653421282747,58.57141819133003,59.00638318132581,-0.1712444050152797,-0.2735240648821957,-0.5613951404923476,-0.6624389069431409,18.00230774669855,0.20000076293944957,0.33669577299928477,0.22550086975097372,-0.26626218828512194,0.7172639277870694,-0.020380659267072332,0.4713823987690198,-0.47236314477538244,76.27129602689624,9.715045401448066,0.2458815290180473,3,-0.18500041961669567,-0.3800010681152308,-0.5825009346008265,-0.5850009918212855,0.13999938964844105,0,-0.005956807288770016,1.4999821188027416,26.79999923706055,1.7499850990023513,26.809999465942386,-1.0754735993550844,26.84000015258789,-0.005956807288770016
8346,2006-03-14,26.940000534057614,26.96999931335449,26.739999771118164,26.8700008392334,203800.0,0.0029784036443849526,2.5385292564119,-0.4999999999999619,53.475952192015086,57.69948493404555,-0.24398013294958076,-0.3120278188309058,-0.6204470003501896,-0.7316140013546892,19.045773452341603,0.22999954223632457,0.2910531278474231,0.26900072097777894,-0.19783219669594132,0.7358336386514992,0.03558426214091881,0.5024171798146391,-0.527868567104484,89.28579943528746,25.67546603600986,0.23341645883685944,3,-0.26500034332275035,-0.4600009918212855,-0.672500610351559,-0.6650009155273402,0.1399993896484375,1,-0.019302169541766778,1.8571662125340092,26.86000061035156,1.4999821188027416,26.79999923706055,1.7499850990023513,26.809999465942386,-0.019302169541766778
8347,2006-03-15,27.06999969482422,27.10000038146973,26.940000534057614,26.940000534057614,294300.0,0.00482550698550499,-1.4615520049297692,1.8571389645778016,59.16228693430064,57.41621732038389,-0.3548602767397284,-0.39452174555958663,-0.7282003651445024,-0.8558303262163918,20.7652750603575,0.15999984741211648,0.22286885949239377,0.3559998512268052,-0.09000718275791897,0.8020068852115294,0.13299633423444135,0.5790033682191691,-0.6343530065492153,92.10510465291293,29.835761533869295,0.22300351699236276,3,-0.34499931335448863,-0.5649995803833008,-0.8024997711181641,-0.7950000762939453,-0.020000457763668322,2,-0.02142593019005279,2.5385292564119,26.940000534057614,1.8571662125340092,26.86000061035156,1.4999821188027416,26.79999923706055,-0.02142593019005279
8348,2006-03-16,27.170000076293945,27.25,26.989999771118164,27.09000015258789,220800.0,0.003694140472740637,1.1666706403134413,0.6153880012324318,57.837836723247754,57.165545763172396,-0.40320104504815646,-0.43740158278317054,-0.8152951754425573,-0.9423821119839175,22.73550019718676,0.26000022888183594,0.196220788298465,0.4055002212524421,-0.003579875539120536,0.8145803180440048,0.2009601728566608,0.6100402696482234,-0.6944921664272599,84.31374748959374,25.709292853019022,0.20454004839578216,3,-0.36999988555908203,-0.5900001525878906,-0.9300003051757812,-0.8950004577636719,-0.09000015258789418,3,-0.03128451892097561,-1.4615520049297692,27.06999969482422,2.5385292564119,26.940000534057614,1.8571662125340092,26.86000061035156,-0.03128451892097561
8349,2006-03-17,27.209999084472656,27.26000022888184,27.09000015258789,27.1200008392334,311500.0,0.001472175490113914,-1.2666734483679887,1.1249791383544334,54.913232343278004,57.24064976192036,-0.40243371782998594,-0.4359578341311945,-0.8432696685076024,-0.970639145768093,24.461416196618707,0.17000007629394887,0.17854769974814744,0.4049992561340332,-0.012436570846503514,0.8224350831145699,0.19628134264376484,0.6137171696243016,-0.6725318073953055,90.3844037706776,35.31389472410704,0.20871791349026925,3,-0.3749990463256836,-0.6149988174438477,-0.9599995613098145,-0.9349994659423828,-0.45999908447265625,4,-0.025725794896857224,1.1666706403134413,27.170000076293945,-1.4615520049297692,27.06999969482422,2.5385292564119,26.940000534057614,-0.025725794896857224
8350,2006-03-20,26.95000076293945,27.190000534057614,26.88999938964844,27.11000061035156,159200.0,-0.009555249183436199,-1.1428454653206939,-1.7778107449401293,56.547654188672986,57.027996330026475,-0.06457119847136283,-0.16471484184934937,-0.5662829604454274,-0.7036446071664422,24.653945822238814,0.3199996948242152,0.17371857416680214,0.13250093460082724,-0.28666506646201384,0.5516669356636683,-0.0770820659305933,0.3420839351322478,-0.34028019068164994,40.384770568168356,-16.239566024380103,0.2095830005314204,3,-0.10000038146972301,-0.350000381469723,-0.6850008964538539,-0.6750011444091761,-0.4400005340576101,0,0.0018552592076104268,-1.2666734483679887,27.209999084472656,1.1666706403134413,27.170000076293945,-1.4615520049297692,27.06999969482422,0.0018552592076104268
8351,2006-03-21,26.88999938964844,27.03000068664551,26.790000915527344,26.8700008392334,228600.0,-0.002226395977454665,-1.6666878596179306,-0.12499105929477937,55.23256329731566,56.23064338351794,0.03693883203879622,-0.07799652851340966,-0.48770590004752634,-0.6383619407095011,24.73968745273706,0.23999977111816762,0.1660339524370471,0.05299959182739755,-0.33940747858534337,0.4454066622401385,-0.14320394337897113,0.24920312703376624,-0.2152508517282392,21.276302173163756,-36.87399054020994,0.19620353520637027,3,0.10000038146972301,-0.24999904632568715,-0.6249995231628453,-0.6149997711181676,-0.019998550415042615,1,0.004090762843003359,-1.1428454653206939,26.95000076293945,-1.2666734483679887,27.209999084472656,1.1666706403134413,27.170000076293945,0.004090762843003359
8352,2006-03-22,27.020000457763672,27.07999992370605,26.790000915527344,26.8799991607666,184500.0,0.004834550802008453,1.2307596376041123,7.000572246064564,63.157894736842216,56.792326881172144,-0.07246446574380982,-0.2018048200481104,-0.6036852756734916,-0.7566836409145594,23.98392402668876,0.2899990081787074,0.19877218611040348,0.1725006103515625,-0.2280190310911543,0.5730202517942793,-0.02775921036979412,0.3727604310729191,-0.2867267507473059,48.936144309396376,-12.853590070865799,0.20025982072135784,3,-0.020000457763671875,-0.38000011444091797,-0.7975006103515625,-0.7450008392333984,-0.14999961853027344,2,0.002220557547220059,-1.6666878596179306,26.88999938964844,-1.1428454653206939,26.95000076293945,-1.2666734483679887,27.209999084472656,0.002220557547220059
8353,2006-03-23,27.10000038146973,27.13999938964844,26.85000038146973,27.03000068664551,147200.0,0.0029607669263778114,2.866712443732357,0.4999931881037043,62.49998580843679,57.93320271282658,-0.11957643426499942,-0.2654880465933367,-0.66522099945524,-0.8196302973722993,23.26285897810218,0.28999900817871094,0.20428787272143012,0.23350048065185902,-0.17746910793684023,0.6444700692405583,0.028015686357509395,0.43898527494620865,-0.31405402226681645,65.9574295395981,1.618422394408455,0.2054847942943494,3,-0.10000038146973012,-0.4149999618530309,-0.8775005340576207,-0.870000839233402,-0.4099998474121165,3,-0.0018450606533337854,1.2307596376041123,27.020000457763672,-1.6666878596179306,26.88999938964844,-1.1428454653206939,26.95000076293945,-0.0018450606533337854
8354,2006-03-24,26.96999931335449,27.13999938964844,26.88999938964844,27.040000915527344,104900.0,-0.004797087316800619,-1.1738993423835744,-1.000027247956454,68.18176751444436,59.001019304283716,0.04143213887752495,-0.1353375035590787,-0.5178856633812821,-0.6795456371385775,22.18018594140419,0.25,0.17875378879734427,0.09899940490722159,-0.31455537986566284,0.512554189680106,-0.10777798747922063,0.3057767972936638,-0.17999839782714488,44.9996423717898,-25.16918366153559,0.20677739238644274,3,0.030000686645511365,-0.24999904632568004,-0.7474994659423793,-0.7749996185302699,-0.04999923706054332,4,0.004078628592960154,2.866712443732357,27.10000038146973,1.2307596376041123,27.020000457763672,-1.6666878596179306,26.88999938964844,0.004078628592960154
8355,2006-03-27,26.8700008392334,26.979999542236328,26.76000022888184,26.96999931335449,160000.0,-0.0037077670251024486,2.666687859617832,1.4285169341433606,57.85717789003879,59.48782215961968,0.15980335281593483,-0.051361345023934746,-0.3987784860245682,-0.5771279156359697,20.347516590268178,0.21999931335448863,0.16992532386876036,0.007500934600830789,-0.398344658669064,0.41334652787072557,-0.1954218620341166,0.21042373123577818,0.38999938964844105,28.947592970901898,-39.56712900902981,0.20292279663494733,3,0.13999938964844105,-0.06500053405761363,-0.6275010108947754,-0.6750011444091797,-0.030000686645507812,0,-0.004465978246572355,-1.1738993423835744,26.96999931335449,2.866712443732357,27.10000038146973,1.2307596376041123,27.020000457763672,-0.004465978246572355
8356,2006-03-28,26.729999542236328,26.920000076293945,26.6299991607666,26.8700008392334,190200.0,-0.0052103197850538185,1.4166766007836031,1.4000343327993172,45.92591022760986,58.017113636654045,0.29824721775375096,0.09343016512104185,-0.2441251374363631,-0.4299084031485094,19.290458826309585,0.29000091552734375,0.17842815274060086,-0.13250036239623952,-0.5383459556661343,0.27334523087365525,-0.3354231590311869,0.07042243423870787,0.5200006866455098,19.607909135447734,-45.91058065005681,0.20292279663494733,3,0.21500015258789062,0.07500076293945668,-0.4099998474121094,-0.5349998474121094,0.09000015258789062,1,-0.008230427127649764,2.666687859617832,26.8700008392334,-1.1738993423835744,26.96999931335449,2.866712443732357,27.10000038146973,-0.008230427127649764
8357,2006-03-29,27.149999618530273,27.15999984741211,26.729999542236328,26.729999542236328,246700.0,0.015712685502680124,-1.0476201288822484,-2.999972752414817,59.770109902637536,58.23181065658625,-0.12204590815294836,-0.30769152566971414,-0.6465472756327912,-0.8412923987862406,18.953349524366196,0.43000030517578125,0.17764171298199471,0.26549968719482564,-0.1530429292185147,0.684042303608166,0.05622837898815547,0.4747709954014958,0.07520056762695404,98.11316680641876,32.01905657680199,0.20927130820666967,3,-0.2049999237060547,-0.34499931335448863,-0.8299999237060547,-0.9549999237060547,-0.1700000762939453,2,-0.010313030689907299,1.4166766007836031,26.729999542236328,2.666687859617832,26.8700008392334,-1.1738993423835744,26.96999931335449,-0.010313030689907299
8358,2006-03-30,27.20000076293945,27.239999771118164,27.04999923706055,27.149999618530273,379400.0,0.0018416628033781635,1.9231040098595342,0.11905032220561276,61.23598154374986,58.934338345527564,-0.18701002430060853,-0.3247233092990811,-0.6806060765012099,-0.8795848196701677,19.353259183682606,0.19000053405761363,0.18765831404165567,0.2840007781982372,-0.12968113291552186,0.6976826893119963,0.07715982264135945,0.490841733755115,-0.570001602172848,93.44279210546006,26.730478040832025,0.20684095555687937,3,-0.26500129699706676,-0.39500045776366477,-0.8300008773803675,-0.9650011062622035,-0.3100013732910085,3,-0.012132349795948683,-1.0476201288822484,27.149999618530273,1.4166766007836031,26.729999542236328,2.666687859617832,26.8700008392334,-0.012132349795948683
8359,2006-03-31,27.1299991607666,27.21999931335449,27.04999923706055,27.170000076293945,287200.0,-0.0025735882429910317,1.4285831062670518,-0.8000000000000569,57.54184705645435,59.044804219725485,-0.14477437587071762,-0.23113054507802389,-0.6028839526175389,-0.7997594015631826,19.471932866827622,0.1700000762939382,0.17305032973995793,0.1914992332458496,-0.217055417379445,0.6000538838711442,-0.01277809206679592,0.39577655855849514,-0.4877999877929682,81.96713110038272,15.783854597499882,0.20427732531264675,3,-0.19499969482421875,-0.32499885559081676,-0.7574992179870605,-0.8949995040893555,-0.5799999237060511,4,-0.016218158507917746,1.9231040098595342,27.20000076293945,-1.0476201288822484,27.149999618530273,1.4166766007836031,26.729999542236328,-0.016218158507917746
8360,2006-04-03,27.11000061035156,27.440000534057614,27.059999465942386,27.1299991607666,202800.0,-0.0007371378928741068,-5.333306842565623,0.49995231737563717,54.91329288581606,59.009329729558864,-0.11140889838562984,-0.16443129059527806,-0.5681457644560446,-0.7683568715262012,20.35440834287267,0.38000106811522727,0.15309113319178635,0.13650064468383505,-0.19387565854172806,0.46687694790939815,-0.028687506928946505,0.3016887962966166,-0.4558454254150348,59.25933775083929,-3.836321974855572,0.16518815161278183,4,-0.07500076293944957,-0.21500015258788707,-0.6875009536743129,-0.8450012207031214,-0.4899997711181605,0,-0.007008503496125473,1.4285831062670518,27.1299991607666,1.9231040098595342,27.20000076293945,-1.0476201288822484,27.149999618530273,-0.007008503496125473
8361,2006-04-04,27.239999771118164,27.34000015258789,26.93000030517578,27.059999465942386,253800.0,0.00479524743046178,1.1578878682929277,-9.000667620408333,54.91329288581606,58.09326285722262,-0.2084613400339883,-0.26136299630880444,-0.6864264623369465,-0.8867190390066781,21.056358625117095,0.4099998474121094,0.1392033274217752,0.23699979782104563,-0.07669467168243926,0.5506942673245305,0.08015256306930496,0.3938470325727863,-0.5544107722167979,71.83091780950754,11.892330019403182,0.15684723475174167,4,-0.2049999237060547,-0.3449993133544922,-0.7325000762939453,-0.8900003433227539,-1.0,1,-0.014684273931396374,-5.333306842565623,27.11000061035156,1.4285831062670518,27.1299991607666,1.9231040098595342,27.20000076293945,-0.014684273931396374
8362,2006-04-05,27.3700008392334,27.38999938964844,27.13999938964844,27.190000534057614,143100.0,0.004772432790292047,1.2727540705032991,1.0000000000000395,55.681832959811345,57.335690318486456,-0.31692142574244997,-0.36851587588424906,-0.8106939281626495,-1.0045283427411746,20.861406854392676,0.25,0.14490836207490787,0.3405008316040039,-0.0033154300948083915,0.6843170933028162,0.16859270075459776,0.51240896245341,-0.6542353789257831,86.27457580211514,28.204001597530365,0.171908130849407,4,-0.33500099182128906,-0.47500038146972656,-0.840001106262207,-1.0200014114379883,-1.2900009155273473,2,-0.02009503571592086,1.1578878682929277,27.239999771118164,-5.333306842565623,27.11000061035156,1.4285831062670518,27.1299991607666,-0.02009503571592086
8363,2006-04-06,27.170000076293945,27.34000015258789,26.95000076293945,27.309999465942386,181600.0,-0.0073072983853461615,2.89997901924511,-0.7777730682829697,48.958361272953944,55.1997562916542,-0.11839778315886207,-0.14773644067991398,-0.5997506677188014,-0.7890639298913555,20.343015923898797,0.42000007629394887,0.1544073167712412,0.12250003814697408,-0.2104534003906977,0.45545347668464586,-0.043976681121861816,0.28897675741580997,-0.42526521303632947,47.05875753121912,-6.638297438748019,0.16647671926883595,4,-0.13500022888183594,-0.27499961853027344,-0.6225004196166992,-0.8200006484985352,-0.9600009918212891,3,-0.006993026629521171,1.2727540705032991,27.3700008392334,1.1578878682929277,27.239999771118164,-5.333306842565623,27.11000061035156,-0.006993026629521171
8364,2006-04-07,26.959999084472656,27.209999084472656,26.81999969482422,27.15999984741211,154500.0,-0.007729149474847374,1.6000025431379779,1.4285831062669938,50.26733386235734,54.35644028857848,0.10061638655205485,0.07891178671877697,-0.3781203798535202,-0.5657811391921399,19.603904758621667,0.3899993896484375,0.13286972491171056,-0.09550094604492188,-0.4106267307584268,0.21962483866858307,-0.25306383840167257,0.06206194631182882,-0.1874535943830402,22.580516152452454,-31.445500373942558,0.15756289235675214,4,0.07500076293945312,-0.06499862670898438,-0.36999940872192383,-0.6099996566772461,-0.7199993133544922,4,-0.0025964279377342914,2.89997901924511,27.170000076293945,1.2727540705032991,27.3700008392334,1.1578878682929277,27.239999771118164,-0.0025964279377342914
8365,2006-04-10,26.70000076293945,26.96999931335449,26.649999618530273,26.76000022888184,214700.0,-0.009643854983769296,-2.999952316807089,0.29999618531732175,45.410668971452324,54.29919126011654,0.3732114009888363,0.3439428497645416,-0.10830703482714554,-0.2964327982506738,18.688264938874,0.3199996948242152,0.09926088429401858,-0.34749927520752166,-0.6904201481776795,-0.004578402237363832,-0.5189597116926024,-0.17603883872244097,0.7399997711181641,6.756913496557237,-49.28795645191088,0.17146043648507922,4,0.34499931335449574,0.1949996948242223,-0.11000108718871715,-0.3500013351440394,-0.7800006866455043,0,-0.005618034516579717,1.6000025431379779,26.959999084472656,2.89997901924511,27.170000076293945,1.2727540705032991,27.3700008392334,-0.005618034516579717
8366,2006-04-11,26.420000076293945,26.76000022888184,26.399999618530273,26.6200008392334,201900.0,-0.010486916803169377,-1.999984105539249,3.3333757192353874,36.48649693578864,51.712123152688875,0.6756679779919885,0.6144944001965555,0.1829706966691269,-0.012128121041591555,18.340532272855278,0.36000061035156605,0.057380908887893156,-0.6014999389648423,-1.04332747837379,-0.15967239955589463,-0.8224137086693162,-0.3805861692603685,1.0042004394531219,2.0202487260256743,-52.6549805599543,0.22091376970447346,4,0.5,0.5,0.1699995994567871,-0.07000064849853516,-0.5300006866455043,1,0.007570051565552793,-2.999952316807089,26.70000076293945,1.6000025431379779,26.959999084472656,2.89997901924511,27.170000076293945,0.007570051565552793
8367,2006-04-12,26.489999771118164,26.53000068664551,26.29999923706055,26.29999923706055,94900.0,0.0026494963899348356,-1.4210610851780257,-0.9499990463293038,36.19909931836104,48.9302473498679,0.5612201004834638,0.5257712019926046,0.12368208604167208,-0.07896980649266183,17.648987631735093,0.23000144958496094,0.04398499321925442,-0.5025002479553216,-1.0031472555016947,-0.001853240408948409,-0.7528237517285099,-0.2521767441821332,0.8932327087402321,18.26926603822002,-33.53390096125243,0.25032350377318713,4,0.38000011444091797,0.38000011444091797,0.09999990463256836,-0.1400003433227539,-0.6800003051757777,2,-0.00943752367535211,-1.999984105539249,26.420000076293945,-2.999952316807089,26.70000076293945,1.6000025431379779,26.959999084472656,-0.00943752367535211
8368,2006-04-13,26.31999969482422,26.54999923706055,26.31999969482422,26.459999084472656,95800.0,-0.006417518979343062,-2.2857220708447374,-0.7368368217638044,35.555576277350355,46.48732837441191,0.6629845945129915,0.6628088701091954,0.30489531478482235,0.09706390979776103,16.437115597064672,0.22999954223633168,0.057471531699796685,-0.6300003051757805,-1.2058659067588628,-0.05413470359269823,-0.9179331059673217,-0.3420675043842394,0.9982387904663064,2.197852870035795,-48.381219377896414,0.28793280079154177,4,0.5500001907348633,0.5500001907348633,0.26999998092651367,0.029999732971191406,-0.30999946594237926,3,-0.00911853244304417,-1.4210610851780257,26.489999771118164,-1.999984105539249,26.420000076293945,-2.999952316807089,26.70000076293945,-0.00911853244304417
8369,2006-04-17,26.51000022888184,26.540000915527344,26.20000076293945,26.229999542236328,169400.0,0.007218865359446935,-1.000011219755725,-2.000013623978227,42.3076923076924,45.086706087953715,0.41995073502570435,0.4402491049678652,0.13048120494416082,-0.08701425640151683,15.258311264270336,0.3400001525878942,0.014719504462174626,-0.4049998283386209,-0.9991291802703834,0.1891295235931416,-0.7020645043045022,-0.10793515237273965,0.7471439015148889,40.25974669371731,-12.516250394918423,0.29706467596588043,4,0.2849998474121058,0.3100004196166921,0.07999944686889293,-0.16000080108642933,-0.7299995422363281,0,-0.011316527416787459,-2.2857220708447374,26.31999969482422,-1.4210610851780257,26.489999771118164,-1.999984105539249,26.420000076293945,-0.011316527416787459
8370,2006-04-18,27.0,27.01000022888184,26.53000068664551,26.57999992370605,163400.0,0.01848358230432301,1.181813452860334,1.4999965940286446,55.01859131441018,45.098405913353055,-0.09755220417826038,-0.04828856901315959,-0.33533791227447196,-0.5713756517747441,14.461158633264503,0.5,-0.02726922155866518,0.08249998092651367,-0.5126693372402933,0.6776692990933206,-0.21508467815689158,0.38008464000991893,0.1725726610001459,98.76540302774092,40.06740439338205,0.29758465908340354,4,-0.2049999237060547,-0.1799993515014684,-0.4250001907348633,-0.6500005722045898,-0.9099998474121094,1,-0.028148156625253162,-1.000011219755725,26.51000022888184,-2.2857220708447374,26.31999969482422,-1.4210610851780257,26.489999771118164,-0.028148156625253162
8371,2006-04-19,27.0,27.09000015258789,26.78000068664551,26.95000076293945,179700.0,0.0,1.6956528950292429,0.11904578090018501,46.69604708709516,44.09998526082904,-0.1510621471856588,-0.04176644637697535,-0.3103363190836994,-0.5693524710225972,14.201272008269111,0.30999946594237926,-0.05883442474062406,0.07699995040893626,-0.5191315985904872,0.6731314994083597,-0.22106582409077546,0.375065724908648,0.09476690915528962,89.88761636977733,34.68100414845628,0.29806577449971133,4,-0.22999954223632812,-0.1799993515014684,-0.4225001335144043,-0.6500005722045898,-0.610000610351559,2,-0.03999999717429836,1.181813452860334,27.0,-1.000011219755725,26.51000022888184,-2.2857220708447374,26.31999969482422,-0.03999999717429836
8372,2006-04-20,27.07999992370605,27.149999618530273,26.899999618530273,26.899999618530273,123000.0,0.0029629601372611614,-1.7777730682829653,3.60006103608726,47.39128740163683,43.92586594179381,-0.3090216985337797,-0.12336592241371136,-0.3632447916252701,-0.6501965652056434,13.813805650854881,0.25,-0.0830027314588122,0.15399990081786896,-0.4447849734988729,0.7527847751346108,-0.14539253634050198,0.4533923379762399,-0.8799991607666016,92.63160219485864,40.515826077476675,0.2993924371583703,4,-0.37499999999999645,-0.25999927520751953,-0.5025000572204554,-0.730000495910641,-0.5699996948242116,3,-0.04394388986005404,1.6956528950292429,27.0,1.181813452860334,27.0,-1.000011219755725,26.51000022888184,-0.04394388986005404
8373,2006-04-21,27.04999923706055,27.20000076293945,26.95000076293945,27.1200008392334,142100.0,-0.0011078540151411298,1.1738993423835744,-0.3888971305047987,48.2300903627423,43.699505552947684,-0.3328343178488815,-0.10256165241814941,-0.308521728607996,-0.6220214474608987,13.245858776895842,0.25,-0.12041157923972179,0.12649927139282724,-0.4696383799192958,0.7226369227049503,-0.17156955426323606,0.42456809704889054,-0.8309984970092827,84.99984741211009,35.14567738821884,0.29806882565606163,4,-0.34999847412110086,-0.22999858856201882,-0.43499898910522816,-0.6749992370605504,-0.679998397827152,4,-0.04584102795164857,-1.7777730682829653,27.07999992370605,1.6956528950292429,27.0,1.181813452860334,27.0,-0.04584102795164857
8374,2006-04-24,27.07999992370605,27.09000015258789,26.70000076293945,26.940000534057614,174300.0,0.0011090827168822592,3.8749970197647468,-1.9999455055721567,49.339192612602766,44.136008179742184,-0.3844520198454404,-0.13059447567888682,-0.3122969332569987,-0.6509773675129118,12.522686805335315,0.38999938964844105,-0.17313704432755728,0.15099992752074698,-0.44896156467310533,0.7509614197145993,-0.14898081857618095,0.4509806736176749,-0.8217591827392567,82.08942901959425,32.04419927601995,0.2999807460969269,4,-0.37999916076660156,-0.25999927520751953,-0.38999986648559215,-0.6300001144409144,-0.2099990844726527,0,-0.0395125442333375,1.1738993423835744,27.04999923706055,-1.7777730682829653,27.07999992370605,1.6956528950292429,27.0,-0.0395125442333375
8375,2006-04-25,26.75,27.06999969482422,26.61000061035156,27.059999465942386,168200.0,-0.012186112431158747,1.787873883767325,-2.2142915531335405,40.08098885476592,44.535396170739666,-0.05209186048757175,0.2002197006506634,0.0341869483121755,-0.3237570447860847,12.541958280885895,0.4699993133544922,-0.20874582030782562,-0.17299995422363423,-0.7778262625819181,0.43182635413464965,-0.4754131084027762,0.1294131999555077,-0.4540888581543001,23.72870397310376,-22.587511115746015,0.3024131541791421,4,-0.04999923706055043,0.0700006484985316,-0.034999847412109375,-0.2650003433227539,0.28000068664551137,1,-0.0362616565739996,3.8749970197647468,27.07999992370605,1.1738993423835744,27.04999923706055,-1.7777730682829653,27.07999992370605,-0.0362616565739996
8376,2006-04-26,26.51000022888184,26.8700008392334,26.420000076293945,26.81999969482422,177700.0,-0.008971954060492005,1.1951162779878954,0.9999999999999771,33.33333333333323,44.21697772795879,0.22575785212280763,0.4457462435575259,0.2895112688455832,-0.08348989851503319,13.384141427701774,0.4500007629394531,-0.24134650681739345,-0.4019997596740694,-1.0291940517067495,0.22519453235861064,-0.7155969056904077,-0.08840261365773117,-0.1779255021923909,11.53847094352592,-28.495442204085293,0.3135971460163396,4,0.19000053405761008,0.3100004196166921,0.21500015258788707,0.07499980926513317,0.7399997711181605,2,-0.015843080824887057,1.787873883767325,26.75,3.8749970197647468,27.07999992370605,1.1738993423835744,27.04999923706055,-0.015843080824887057
8377,2006-04-27,26.8700008392334,26.96999931335449,26.43000030517578,26.45000076293945,159100.0,0.013579804120837036,-1.3478167124843836,-1.3548412898621438,44.52556472103297,45.2136431105902,-0.0834462350861429,0.06713534467795057,-0.05066559453366892,-0.44112703328146097,13.200913881390825,0.5399990081787074,-0.2348100902829522,-0.027999210357666726,-0.6452461316320353,0.5892477109167018,-0.3366226709948492,0.28062425027951576,-0.5032090710939485,57.692354717627325,17.780878167080864,0.30862346063718427,4,-0.17000007629394887,-0.050000190734866834,-0.05500078201293945,-0.2850008010864258,-0.01000022888183949,3,-0.01786384200197333,1.1951162779878954,26.51000022888184,1.787873883767325,26.75,3.8749970197647468,27.07999992370605,-0.01786384200197333
8378,2006-04-28,26.8700008392334,26.940000534057614,26.670000076293945,26.75,148300.0,0.0,1.0769247698346038,0.28571623198804486,48.22137903530401,45.87071941365814,0.0031022599167478404,0.04336848973875007,-0.028821253383007672,-0.43714284226216193,12.727502146853926,0.2700004577636683,-0.17922961462387477,-0.011499214172363992,-0.612175131012922,0.589176702668194,-0.311837172592643,0.288838744247915,-0.469880711301947,67.16428532793583,24.025333009301917,0.30033795842027966,4,-0.06000041961669922,-0.050000190734866834,-0.050000667572021484,-0.2850008010864258,0.25,4,-0.013397863755400974,-1.3478167124843836,26.8700008392334,1.1951162779878954,26.51000022888184,1.787873883767325,26.75,-0.013397863755400974
8379,2006-05-01,26.690000534057614,26.899999618530273,26.65999984741211,26.79999923706055,239200.0,-0.0066989318777006535,-1.8235254518731276,-0.9166494476675471,49.79591391872523,45.29042192524871,0.23615496567782301,0.19891345119036075,0.16364506297950498,-0.25081147369812484,12.239965934957315,0.23999977111816406,-0.1283431634433505,-0.16949958801269815,-0.7640529747651428,0.42505379873974647,-0.46677628138892047,0.12777710536352416,-0.2600002288818324,41.53855634164394,-5.946261186281568,0.29727669337622215,5,0.11999988555908558,0.13000011444091797,0.15249967575073597,-0.10500049591064098,0.34000015258789773,0,-0.011989497505475177,1.0769247698346038,26.8700008392334,-1.3478167124843836,26.8700008392334,1.1951162779878954,26.51000022888184,-0.011989497505475177
8380,2006-05-02,26.920000076293945,26.96999931335449,26.60000038146973,26.770000457763672,260500.0,0.008617442399180275,1.9600140381930677,-1.3636489743544402,60.416660043932666,46.81493447600843,-0.00713642986750429,-0.048538909874203284,-0.06063024437160891,-0.4710025262887356,10.894841975896268,0.3699989318847585,-0.051376634721570724,0.06999998092651438,-0.5136725941492735,0.6536725560023022,-0.22183630661137954,0.3618362684644083,-0.45919975280761705,90.90921701496116,36.117186467060655,0.29183628753789437,5,-0.1099996566772461,-0.09999942779541371,-0.059999942779541016,-0.33500003814697266,0.26000022888183594,1,-0.0018573267800462423,-1.8235254518731276,26.690000534057614,1.0769247698346038,26.8700008392334,-1.3478167124843836,26.8700008392334,-0.0018573267800462423
8381,2006-05-03,26.84000015258789,27.0,26.78000068664551,26.88999938964844,156700.0,-0.0029717653595588978,-1.5882550937977506,-0.33332909477006045,57.26141341553664,47.91161514421952,0.05339587790063405,-4.474854822689167e-05,0.03072993825515624,-0.386190218614324,10.088442750987866,0.21999931335448863,-0.0028621152977805764,0.010000038146973367,-0.5440663121991314,0.5640663884930781,-0.267033137026079,0.28703321332002574,-0.34963181152343736,71.9298363025525,12.000819242514737,0.2770331751730521,5,-0.029999732971191406,-0.01999950408935902,0.06750011444092152,-0.25500011444091797,0.7099990844726598,2,0.007079006444763447,1.9600140381930677,26.920000076293945,-1.8235254518731276,26.690000534057614,1.0769247698346038,26.8700008392334,0.007079006444763447
8382,2006-05-04,26.81999969482422,26.959999084472656,26.79999923706055,26.8700008392334,176600.0,-0.0007451735339033538,-2.555470786445621,1.0000381475546707,61.06193644652856,49.337375820195774,0.03647221408972712,-0.024624185666453968,0.05209873347865823,-0.36479790890929564,9.071656653153894,0.15999984741210582,-0.02923592302865785,0.017499637603759055,-0.4748789898036918,0.5098782650112099,-0.2286896760999646,0.2636889513074827,-0.30124605688476436,54.999880790596364,-11.72645970087386,0.2461893137037252,5,-0.06499958038330078,9.536743128535363e-07,0.05500030517578125,-0.2349996566772461,0.8700008392333949,3,0.01603282289592145,-1.5882550937977506,26.84000015258789,1.9600140381930677,26.920000076293945,-1.8235254518731276,26.690000534057614,0.01603282289592145
8383,2006-05-05,26.979999542236328,27.04999923706055,26.61000061035156,26.82999992370605,312800.0,0.005965691619414404,2.034483665805043,-2.9999237078009484,60.538094346126286,50.581698235031716,-0.15030777280773933,-0.21037423307922865,-0.10174393429537076,-0.5237387533965894,9.140741500474089,0.4399986267089915,-0.026948073654892823,0.1869995117187493,-0.2823155947415117,0.6563146181790103,-0.047658041511382976,0.42165706494888155,-0.4339960192968739,84.4444727015323,13.77666439782999,0.23465755323013124,5,-0.2349996566772461,-0.15999889373779652,-0.10499954223632812,-0.39499950408935547,0.14999961853027344,4,-0.004447699552289297,-2.555470786445621,26.81999969482422,-1.5882550937977506,26.84000015258789,1.9600140381930677,26.920000076293945,-0.004447699552289297
8384,2006-05-08,26.88999938964844,26.989999771118164,26.78000068664551,26.920000076293945,235000.0,-0.0033358100116716027,1.4705763556193414,-0.20000508627592747,46.99452185006384,51.3498685678426,-0.1006812191236186,-0.1326902676502577,-0.011663526456430873,-0.42888105570952817,9.76569664733676,0.2099990844726527,-0.03577288993518124,0.10049934387207315,-0.3645969952725494,0.5655956830166957,-0.13204882570023813,0.33304751344438444,-0.31783597710898803,64.44438793026715,-2.5589990821479347,0.23254816957231136,5,-0.15499973297119496,-0.06999874114990945,-0.01999950408935902,-0.3049993515014684,0.2200012207031179,0,0.008553419665509487,2.034483665805043,26.979999542236328,-2.555470786445621,26.81999969482422,-1.5882550937977506,26.84000015258789,0.008553419665509487
8385,2006-05-09,26.54999923706055,26.84000015258789,26.459999084472656,26.84000015258789,273300.0,-0.012644111576989303,1.6206887479940018,9.666475936169887,39.63132830450042,52.04964578686117,0.23240522223366256,0.20606079717727255,0.31930958064766557,-0.08802687395457198,10.61574313784217,0.4300003051757848,-0.055344937511843995,-0.23200073242187003,-0.7078865801043221,0.2438851152605821,-0.46994365626309786,0.005942191419357812,0.6500015258788991,15.254259205379878,-46.8363007263807,0.23794292384122637,5,0.19000053405761363,0.2700014114379812,0.3200006484985316,0.03500080108642223,0.8800010681152308,1,0.018079151163022944,1.4705763556193414,26.88999938964844,2.034483665805043,26.979999542236328,-2.555470786445621,26.81999969482422,0.018079151163022944
8386,2006-05-10,26.6200008392334,26.75,26.540000915527344,26.54999923706055,228000.0,0.0026365952611830945,-3.6667373105859915,-0.2413840730314816,39.35189109764192,51.474793162039944,0.20076021284861412,0.16001505946812244,0.250902039414143,-0.15819576660731016,10.670744863405028,0.20999908447265625,-0.08175303987392013,-0.17199916839599538,-0.6236440324651653,0.27964569567317454,-0.39782160043057857,0.053823263638587804,0.5651998901367143,27.118934471276468,-29.82333355369169,0.22582243203458488,5,0.13499832153320312,0.17499923706054688,0.3449993133544922,0.054999351501464844,0.679998397827152,2,0.021036793699759748,1.6206887479940018,26.54999923706055,1.4705763556193414,26.88999938964844,2.034483665805043,26.979999542236328,0.021036793699759748
8387,2006-05-11,26.239999771118164,26.3700008392334,26.07999992370605,26.29999923706055,338200.0,-0.014275020891628909,1.8999704364909424,-0.8571156099289791,33.864578465232555,49.87959309869867,0.538641554084272,0.5484455286822936,0.6287591621195681,0.2227797420572344,10.823976690242878,0.5400009155273473,-0.06610774012394316,-0.5395002365112305,-1.0377698240039734,-0.0412306490184875,-0.788635030257602,-0.290365442764859,0.930696925353999,16.49484130651532,-35.37409960643911,0.24913479374637093,5,0.3249998092651367,0.49499988555908203,0.7250003814697266,0.4350004196166992,0.6000003814697266,3,0.0499237605704661,-3.6667373105859915,26.6200008392334,1.6206887479940018,26.54999923706055,1.4705763556193414,26.88999938964844,0.0499237605704661
8388,2006-05-12,26.07999992370605,26.29999923706055,26.06999969482422,26.229999542236328,235900.0,-0.00609755521370936,-1.7058757531219213,2.5000158947133295,31.060629048595374,47.79789477979535,0.6423443707258691,0.7268070717305157,0.7892249376833149,0.3831528817079537,11.081227397193258,0.22999954223633168,-0.012574676543696484,-0.6875000953674366,-1.240877210348902,-0.13412298038597115,-0.9641886528581693,-0.4108115378767039,1.047068901855468,1.0869813100577672,-45.01943205253727,0.27668855749073334,5,0.4799995422363317,0.6250000000000036,0.8850002288818395,0.5950002670288121,0.8500003814697301,4,0.06173315241799959,1.8999704364909424,26.239999771118164,-3.6667373105859915,26.6200008392334,1.6206887479940018,26.54999923706055,0.06173315241799959
8389,2006-05-15,26.209999084472656,26.25,26.0,26.07999992370605,266600.0,0.00498463041207442,1.3809411358661592,-0.8666632758160325,38.93441854066088,45.4109790572096,0.48846381012122464,0.6041555673115937,0.6576657221061595,0.25875752384557416,11.03896043749138,0.25,-0.01759757627569769,-0.5425008773803697,-1.139788732672848,0.054786977912108625,-0.8411448050266088,-0.24385694973413052,0.8536455932446252,24.999886467363908,-22.9483373850955,0.29864392764623865,5,0.3150005340576172,0.3950004577636719,0.7550010681152344,0.46500110626220703,0.7900009155273438,0,0.03510111058489018,-1.7058757531219213,26.07999992370605,1.8999704364909424,26.239999771118164,-3.6667373105859915,26.6200008392334,0.03510111058489018
8390,2006-05-16,26.239999771118164,26.29999923706055,26.07999992370605,26.209999084472656,225000.0,0.0011446275350417423,1.9333316379079706,0.2307760024648909,43.94618719016316,43.931509476612554,0.39321163573814033,0.5420915308327601,0.6351256797534575,0.2345919835474497,12.737788883257107,0.2199993133544993,-0.037642219264153454,-0.4745001792907715,-1.1014553735439492,0.1524550149624062,-0.7879777764173603,-0.16102258216418264,0.7385533323817342,31.999969482421875,-19.70478518023112,0.3134775971265892,5,0.2849998474121094,0.3600006103515625,0.7250003814697266,0.4350004196166992,0.6399993896484375,1,0.03315552007706146,1.3809411358661592,26.209999084472656,-1.7058757531219213,26.07999992370605,1.8999704364909424,26.239999771118164,0.03315552007706146
8391,2006-05-17,25.920000076293945,26.34000015258789,25.90999984741211,26.20000076293945,237900.0,-0.012195110427418387,-1.8666577657403345,-9.333142602835409,28.310509043783682,40.29246198741868,0.6358519160666134,0.8190235499657064,0.9512843230969779,0.5603816777677899,14.399316694082573,0.43000030517578125,-0.05986575548114459,-0.7404998779296861,-1.4451454632003617,-0.03585429265901041,-1.092822670565024,-0.38817708529434825,0.9802687789259608,2.173958113055773,-46.75862634490577,0.35232279263533856,5,0.5599994659423828,0.6350002288818359,1.0500001907348633,0.755000114440918,1.2099990844726562,2,0.058256181498350434,1.9333316379079706,26.239999771118164,1.3809411358661592,26.209999084472656,-1.7058757531219213,26.07999992370605,0.058256181498350434
8392,2006-05-18,25.88999938964844,26.059999465942386,25.809999465942386,25.81999969482422,239400.0,-0.0011574338949537077,-4.555546136566369,-0.24999829701434137,27.92792637988329,36.66910999116946,0.5811756887364794,0.796118707686329,0.9708909312753242,0.5973340631771613,16.02820641654383,0.25,-0.13655702777854728,-0.7110005378723123,-1.4656885509380047,0.04368747519338001,-1.0883445444051603,-0.3336565313394644,0.9112425647906868,15.094305672015734,-30.229533078221976,0.3773440065328462,5,0.5100002288818324,0.6150007247924769,1.0300006866455043,0.7850008010864222,1.340000152587887,3,0.05446117731373401,-1.8666577657403345,25.920000076293945,1.9333316379079706,26.239999771118164,1.3809411358661592,26.209999084472656,0.05446117731373401
8393,2006-05-19,25.809999465942386,26.03000068664551,25.690000534057614,25.899999618530273,336000.0,-0.003089993263500901,-1.0606193718427397,-1.2857220708445707,29.245284716399382,34.696972531873406,0.5339033641072497,0.82052663227309,1.0403200267986144,0.6819749937654613,17.66466009772251,0.34000015258789773,-0.20678727130767527,-0.729000473022456,-1.5306544034346459,0.07265345738973394,-1.1298274382285527,-0.32817350781635923,0.8722933898771323,18.46138497067182,-26.21182702877189,0.4008269652060952,5,0.45500087738036754,0.6350011825561452,1.0600004196166957,0.8650007247924769,1.25,4,0.03990704021534919,-4.555546136566369,25.88999938964844,-1.8666577657403345,25.920000076293945,1.9333316379079706,26.239999771118164,0.03990704021534919
8394,2006-05-22,26.01000022888184,26.209999084472656,25.709999084472656,25.709999084472656,267400.0,0.007748964241683254,-2.3333206177242873,-3.333340397575723,28.22971004705397,33.430126058823795,0.2189749615724743,0.5652338702783446,0.8321769010274558,0.48862372451545255,19.421950113296568,0.5,-0.2867967018178206,-0.47549972534179474,-1.2678974998706636,0.3168980491870741,-0.8716986126062274,-0.0793008380773621,0.5333717018910136,49.23075117302092,9.976218303874887,0.39619888726443364,5,0.2100000381469691,0.4350004196166921,0.8599996566772425,0.6649999618530238,1.3299999237060511,0,0.03537101377155549,-1.0606193718427397,25.809999465942386,-4.555546136566369,25.88999938964844,-1.8666577657403345,25.920000076293945,0.03537101377155549
8395,2006-05-23,25.78000068664551,26.09000015258789,25.770000457763672,26.040000915527344,252200.0,-0.008842735110049516,-1.2857065006369166,-0.8666641235448354,26.33933551145391,31.98428654924735,0.36684107764815366,0.7576843544328504,1.0492592682354065,0.722406110333484,20.984700021721515,0.31999969482421875,-0.3908843364372565,-0.6569993019103961,-1.4984543844985794,0.18445578067778712,-1.0777268432044877,-0.2362717606163045,0.643899248587207,13.846185447215847,-20.396287151078674,0.4207275412940923,5,0.24999999999999645,0.6649999618530202,1.0274996757507289,0.8949995040893519,2.029998779296875,1,0.047323478698992893,-2.3333206177242873,26.01000022888184,-1.0606193718427397,25.809999465942386,-4.555546136566369,25.88999938964844,0.047323478698992893
8396,2006-05-24,26.09000015258789,26.190000534057614,25.709999084472656,25.79999923706055,342300.0,0.01202480440983722,-1.042554054931483,-1.115387154751863,35.57314636812541,32.17412742734656,-0.0293295420887425,0.4370120441756633,0.7270994927479251,0.41994659516623045,21.881302567773357,0.4800014495849574,-0.4535450347050549,-0.32599983215332173,-1.180644290569731,0.5286446262630875,-0.7533220613615264,0.10132239705488288,0.23115386648031233,76.92321799955266,43.434856545326994,0.427322229208204,5,-0.07499980926513672,0.355000495910641,0.7175002098083496,0.5850000381469727,1.8199996948242188,2,0.030279762497446683,-1.2857065006369166,25.78000068664551,-2.3333206177242873,26.01000022888184,-1.0606193718427397,25.809999465942386,0.030279762497446683
8397,2006-05-25,26.38999938964844,26.420000076293945,26.07999992370605,26.25,175400.0,0.011498629179992337,2.3999885559518943,0.4827549919760251,38.95131621245139,33.05087044555278,-0.3417526705918412,0.10456984553121984,0.413984341559555,0.12898898659493696,22.829731124899133,0.3400001525878942,-0.4675226321917272,-0.0020005226135211274,-0.8294914224737084,0.8254903772466662,-0.4157459725436148,0.41174492731657253,-0.6999988555908274,95.89031432080107,66.00353662600021,0.4137454499300937,5,-0.3349990844726598,0.05500125885009055,0.40500116348266246,0.28500080108642223,1.5,3,0.028040916568131014,-1.042554054931483,26.09000015258789,-1.2857065006369166,25.78000068664551,-2.3333206177242873,26.01000022888184,0.028040916568131014
8398,2006-05-26,26.51000022888184,26.53000068664551,26.35000038146973,26.45000076293945,115900.0,0.004547208867328401,2.599992370634317,0.4285694822888682,42.96298546389852,33.49848899257919,-0.4406863499320437,-0.046150342140187206,0.27876778229019905,0.013390534273003851,23.669865384740636,0.18000030517578125,-0.4862507007421968,0.13600034713745401,-0.6628777894072506,0.9348784836821586,-0.2634387211349001,0.5354394154098081,-0.8053997039795,97.5609245505528,69.06932882544197,0.3994390682723527,5,-0.399999618530277,-0.06499958038330789,0.25250005722045543,0.1649999618530238,1.1299991607666016,4,0.02715953629340495,2.3999885559518943,26.38999938964844,-1.042554054931483,26.09000015258789,-1.2857065006369166,25.78000068664551,0.02715953629340495
8399,2006-05-30,26.3700008392334,26.540000915527344,26.309999465942386,26.399999618530273,157000.0,-0.0052810029588726826,-2.0666547988404416,-0.4999841052865225,46.400034790012455,33.771138725895774,-0.30799261181034154,0.07235600292305833,0.40032144670785286,0.15622453940419945,24.567134368497552,0.23000144958495738,-0.4595426960751503,0.012000942230223188,-0.7729253909981217,0.7969272754585681,-0.38046222438395105,0.40446410884439743,-0.6323843078613329,79.51810828201121,47.31339505786973,0.3924631666141727,5,-0.25500011444091797,0.01999950408935547,0.38999986648559215,0.30499935150146484,1.3299999237060511,1,0.026166044927932175,2.599992370634317,26.51000022888184,2.3999885559518943,26.38999938964844,-1.042554054931483,26.09000015258789,0.026166044927932175
8400,2006-05-31,26.8700008392334,26.940000534057614,26.54999923706055,26.6200008392334,484000.0,0.018960939859209214,1.000009781290348,-8.333672431332655,54.26621115974596,36.65510562766936,-0.7925768993208173,-0.45490509502156584,-0.10431274035872917,-0.3341724494351688,25.501750509411615,0.5699996948242152,-0.3944224435184722,0.5145009040832527,-0.2631737908569498,1.2921755990234551,0.12566355661315143,0.9033382515533539,-1.0842412448120164,94.30897460748234,58.92205635288759,0.3888373474701012,5,-0.5550003051757848,-0.49000072479248047,-0.11000013351440785,-0.19500064849853516,1.0699996948242152,2,0.017491600248416672,-2.0666547988404416,26.3700008392334,2.599992370634317,26.51000022888184,2.3999885559518943,26.38999938964844,0.017491600248416672
8401,2006-06-01,27.03000068664551,27.040000915527344,26.79999923706055,26.8700008392334,364500.0,0.005954590339219301,1.6666807951510647,0.6399993896484517,64.57566757224703,40.727076871265325,-0.8700610294970623,-0.6323622817578496,-0.2652487899918654,-0.482583382317479,26.718424925121965,0.24000167846679332,-0.35987158611799686,0.6650007247924847,-0.1416950655037077,1.4716965150886772,0.2616528296443903,1.0683486199405792,-1.1519018170532291,98.9583105676943,58.65431989086641,0.40334789514809555,6,-0.6649999618530309,-0.6600008010864293,-0.2699999809265208,-0.34500026702881215,0.9299983978271449,3,0.028856779855068293,1.000009781290348,26.8700008392334,-2.0666547988404416,26.3700008392334,2.599992370634317,26.51000022888184,0.028856779855068293
8402,2006-06-02,27.25,27.26000022888184,26.959999084472656,27.020000457763672,245300.0,0.008139079088635759,1.4000091552733978,1.4374985098824276,71.11914600313855,45.37972812534746,-0.9799039250940424,-0.8627278142125014,-0.4878381609634701,-0.6927902848447403,28.224841163623243,0.30000114440918324,-0.3359705870862335,0.8635000228881822,-0.014063141823751124,1.7410631876001155,0.4247184405322173,1.302281605244147,-1.2557109258142134,98.94734517360837,51.465090981105945,0.4387815823559666,6,-0.7650003433227539,-0.7749996185302734,-0.4899992942810094,-0.5599994659423864,1.0,4,0.024220177886682848,1.6666807951510647,27.03000068664551,1.000009781290348,26.8700008392334,-2.0666547988404416,26.3700008392334,0.024220177886682848
8403,2006-06-05,26.86000061035156,27.170000076293945,26.739999771118164,27.15999984741211,251500.0,-0.014311904207282233,1.6875044703526214,-1.3043471049707418,60.72610210803018,48.99043835434482,-0.4752792588479764,-0.5082369632649524,-0.10759308851943672,-0.29357017634208304,28.84215076653338,0.5100002288818359,-0.2503741943793152,0.47950057983398153,-0.382479685170793,1.341480844838756,0.048510447331594264,0.9104907123363688,-0.7138261976022449,57.89481081124417,7.256033597836492,0.4309901325023877,6,-0.37500095367431285,-0.3850002288818324,-0.09999990463256836,-0.13000011444091442,1.1099987030029297,0,0.03834693804511424,1.4000091552733978,27.25,1.6666807951510647,27.03000068664551,1.000009781290348,26.8700008392334,0.03834693804511424
8404,2006-06-06,27.1200008392334,27.209999084472656,26.670000076293945,26.84000015258789,382200.0,0.009679829596937362,1.347836182625606,-0.9333379957529485,63.49695584661163,53.11906283602901,-0.6272271989757456,-0.7906601221395384,-0.3703365579436593,-0.5427441871636844,29.41173421504784,0.5399990081787109,-0.14637647256477493,0.7280007362365737,-0.1680636655572556,1.624065138030403,0.27996853533965904,1.1760329371334883,-0.8401673285481799,80.28180365082088,26.15821325495881,0.44803220089691415,6,-0.6350011825561523,-0.6450004577636719,-0.30500030517578125,-0.3900003433227539,0.7599983215332031,1,0.01917398725381969,1.6875044703526214,26.86000061035156,1.4000091552733978,27.25,1.6666807951510647,27.03000068664551,0.01917398725381969
8405,2006-06-07,27.03000068664551,27.399999618530273,26.979999542236328,27.06999969482422,297100.0,-0.003318589594499155,-4.999945504829634,-0.14285325031844565,68.3168491343278,56.75725203227372,-0.3813732450583913,-0.6986772010091755,-0.2809582722931019,-0.4410538824286938,29.186605896857955,0.4200000762939453,-0.03517831792122195,0.6140005111694364,-0.3245857893307118,1.5525868116695847,0.14470736091936232,1.0832936614195106,-0.6325471697767,49.315183027199815,-10.909603360677693,0.46929315025007357,6,-0.2900009155273473,-0.48500061035156605,-0.21500015258789418,-0.2550001144409251,0.779998779296875,2,0.024787275592817792,1.347836182625606,27.1200008392334,1.6875044703526214,26.86000061035156,1.4000091552733978,27.25,0.024787275592817792
8406,2006-06-08,27.18000030517578,27.25,26.86000061035156,27.040000915527344,248400.0,0.005549375313348648,1.7857220708447121,-3.5000715273476,70.47621988657617,60.260019107176475,-0.40286155002748814,-0.8480520329011654,-0.4253362198708075,-0.5799691485774474,28.807322904571535,0.38999938964844105,0.07634669747357847,0.7360001564025893,-0.2598739757664248,1.7318742885716034,0.23806309031808226,1.2339372224870964,-0.642190334074364,69.86308886159956,3.7672724535799915,0.49793706608450683,6,-0.3250007629394531,-0.6350002288818359,-0.36499977111816406,-0.36999988555908203,0.5799999237060582,3,0.02796174467802004,-4.999945504829634,27.03000068664551,1.347836182625606,27.1200008392334,1.6875044703526214,26.86000061035156,0.02796174467802004
8407,2006-06-09,27.54999923706055,27.61000061035156,27.10000038146973,27.35000038146973,297600.0,0.013612911248360504,2.1874854714406746,1.4285694822888284,75.29071846675633,63.85198944082734,-0.6604652813157479,-1.175126391572217,-0.7988380835321927,-0.9377373673450435,27.60625846147312,0.5100002288818288,0.23536022617235375,1.0404991149902365,-0.06515125451196724,2.1461494844924403,0.4876739302391364,1.5933242997413366,-0.8914827153190927,93.61687880835491,20.607664998341477,0.5528251847511013,6,-0.5899991989135778,-0.8999986648559641,-0.7349987030029332,-0.7299985885620188,0.5600013732910085,4,0.014882027541422538,1.7857220708447121,27.18000030517578,-4.999945504829634,27.03000068664551,1.347836182625606,27.1200008392334,0.014882027541422538
8408,2006-06-12,27.690000534057614,27.88999938964844,27.399999618530273,27.57999992370605,351000.0,0.005081716910130929,-1.0850999935069618,0.5500061989185271,74.85209571512078,67.01332954361716,-0.6878117286846219,-1.2525446773861333,-0.9423996408162374,-1.0658470525771229,26.54015650787875,0.4899997711181676,0.3675412261305837,1.100000381469723,-0.10404575482479572,2.3040465177642417,0.4979773133224654,1.7020234496169806,-0.87924655813854,83.60664195450136,7.276093475378218,0.6020230681472586,6,-0.4700012207031179,-0.9000005722045863,-0.9025001525878871,-0.869999885559082,0.5199985504150426,0,0.020223887870771673,2.1874854714406746,27.54999923706055,1.7857220708447121,27.18000030517578,-4.999945504829634,27.03000068664551,0.020223887870771673
8409,2006-06-13,27.1299991607666,27.739999771118164,27.1299991607666,27.6200008392334,283400.0,-0.020223956752988603,-1.4897898809662828,-4.4545359966708284,68.19405400625566,68.5608676376738,-0.009685963484063365,-0.6535954299080871,-0.39028249142366533,-0.5009218342351005,24.958462612222625,0.6100006103515625,0.4652938951999559,0.49399900436401367,-0.7191814028470311,1.7071794115750585,-0.11259119924150696,1.1005892079695343,-0.1249810103762421,26.21348256347977,-55.624133350323234,0.6065902036055217,6,0.15000057220458984,-0.3399991989135742,-0.34749889373779297,-0.30999851226806996,1.070001602172848,1,0.030962041230087278,-1.0850999935069618,27.690000534057614,2.1874854714406746,27.54999923706055,1.7857220708447121,27.18000030517578,0.030962041230087278
8410,2006-06-14,27.11000061035156,27.26000022888184,26.989999771118164,27.26000022888184,242000.0,-0.0007371378928741068,2.6000152588277445,0.30612062187138955,64.91229537819055,68.59827072722307,0.05357021136207507,-0.5956141522298282,-0.3779183937371897,-0.4725529797614989,23.40303967806328,0.2700004577636754,0.5480900964248292,0.4305004119872997,-0.7852815005264162,1.6462823245010156,-0.17739054426956002,1.0383913682441595,0.7799987792968821,24.271873425972395,-55.783720094501156,0.607890956256858,6,0.16999912261963246,-0.3200006484985316,-0.3325004577636683,-0.28999996185302734,1.139999389648441,2,0.028402749283636286,-1.4897898809662828,27.1299991607666,-1.0850999935069618,27.690000534057614,2.1874854714406746,27.54999923706055,0.028402749283636286
8411,2006-06-15,27.43000030517578,27.46999931335449,27.059999465942386,27.29999923706055,239600.0,0.011803750926587364,2.904777475022771,-0.8666759915058544,65.1162984114662,67.93128766148169,-0.22766386354624402,-0.839742139692607,-0.7061824254427371,-0.7846316771500526,21.56078462008128,0.40999984741210227,0.6450171196136161,0.6750000953674302,-0.5296839050957445,1.879684095830605,0.07265809513584287,1.2773420955990176,0.4419990921020549,48.88896895047018,-27.95891904423066,0.6023420002315879,6,-0.15000057220458984,-0.6400003433227539,-0.6500000953674316,-0.6099996566772496,1.0100002288818324,3,0.013853414383480755,2.6000152588277445,27.11000061035156,-1.4897898809662828,27.1299991607666,-1.0850999935069618,27.690000534057614,0.013853414383480755
8412,2006-06-16,27.29999923706055,27.5,27.21999931335449,27.479999542236328,204700.0,-0.0047393753798354865,1.5454466638923892,-1.3846063558203103,61.449264785965,68.01163907014113,-0.10038064091964216,-0.6310452718631545,-0.5903176748788077,-0.6512172579766151,19.436628969259335,0.28000068664551137,0.6814892368952208,0.47449903488159606,-0.6810727636083627,1.6300708333715548,-0.1032868643633833,1.0522849341265754,0.5543601676940924,34.44439970414917,-38.14001607706869,0.5777858992449793,6,-0.01999950408935902,-0.5099992752075231,-0.524999618530277,-0.4799985885620188,1.2000007629394496,4,0.01684985365116143,2.904777475022771,27.43000030517578,2.6000152588277445,27.11000061035156,-1.4897898809662828,27.1299991607666,0.01684985365116143
8413,2006-06-19,26.84000015258789,27.29999923706055,26.770000457763672,27.290000915527344,169800.0,-0.01684978378490931,1.2553264019089634,2.5000000000000493,56.233415040739864,67.20457898059982,0.3983765763695004,-0.09478426410006335,-0.1436439889381873,-0.18677260477023339,16.51397051933324,0.5299987792968786,0.6631892255143583,-0.03700008392333842,-1.089197563336942,1.015197395490265,-0.5630988236301384,0.48909865578346157,0.9970720594940232,7.216468492347987,-61.82683001514286,0.526098739706801,6,0.48999977111816406,-0.05000019073486328,-0.1900005340576172,-0.07999992370605824,1.6900005340576207,0,0.047317453447973,1.5454466638923892,27.29999923706055,2.904777475022771,27.43000030517578,2.6000152588277445,27.11000061035156,0.047317453447973
8414,2006-06-20,26.93000030517578,27.06999969482422,26.75,26.8700008392334,217700.0,0.0033532098389057463,-1.1333231608460965,-0.1333319204848896,50.892849540220936,65.26857902569905,0.31133023038886876,-0.11839662128840445,-0.23942847586806693,-0.27032166401446034,14.371733343822005,0.31999969482421875,0.6051669036784695,0.007000064849854937,-0.9628200792496528,0.9768202089493627,-0.47791000719989896,0.49191013689960883,0.8643890367334031,24.000040690104164,-40.118650101599194,0.4849100720497538,6,0.3899993896484375,-0.1400003433227539,-0.2975006103515625,-0.17500019073486328,1.5200004577636683,1,0.04753058911220531,1.2553264019089634,26.84000015258789,1.5454466638923892,27.29999923706055,2.904777475022771,27.43000030517578,0.04753058911220531
8415,2006-06-21,27.0,27.170000076293945,26.920000076293945,26.96999931335449,141500.0,0.002599320238803271,-2.846178675704623,0.5000158947134775,49.54127370115037,62.94247389398507,0.2644356377047892,-0.09729928583515601,-0.3061365575328381,-0.33291870248528355,12.178929326632085,0.25,0.6095603909612421,0.015999794006347656,-0.7909018628955806,0.8229014509082759,-0.3874510344446165,0.4194506224573118,0.7317259813946322,33.33333333333333,-25.288716204641588,0.4034508284509645,6,0.31999969482421875,-0.21000003814697266,-0.4350004196166992,-0.2799997329711914,1.639999389648441,2,0.04444447270146101,-1.1333231608460965,26.93000030517578,1.2553264019089634,26.84000015258789,1.5454466638923892,27.29999923706055,0.04444447270146101
8416,2006-06-22,26.8799991607666,26.979999542236328,26.75,26.8799991607666,234900.0,-0.004444475527162872,1.2999866486105018,0.0,44.16402475822702,59.48395237081515,0.3770577195629201,0.08951011421532229,-0.17514401939967073,-0.20390246161955972,10.375107790021005,0.25,0.5776618771640969,-0.14350099563598562,-0.8352651855842623,0.5482631943122911,-0.48938309061012575,0.2023810993381545,0.7928232617443527,17.333221435546875,-34.69306254685446,0.34588209497413835,6,0.4400005340576172,-0.08999919891357422,-0.31749916076660156,-0.15999889373779297,1.7800006866455078,3,0.05096729471751682,-2.846178675704623,27.0,-1.1333231608460965,26.93000030517578,1.2553264019089634,26.84000015258789,0.05096729471751682
8417,2006-06-23,27.1299991607666,27.190000534057614,26.79999923706055,26.82999992370605,162500.0,0.00930059552847351,-1.1666701987877792,100.0,54.455420614342444,57.21765513739534,0.06840936797240715,-0.10773190292888657,-0.4132773182759877,-0.44414014129944945,9.561346797012948,0.3900012969970632,0.5434626192203424,0.06949901580810547,-0.555538731639782,0.6945367632559929,-0.24301985791584002,0.38201788953205096,0.48745391639369373,69.0908523432673,17.07131296748649,0.31251887372394443,6,0.11500072479248047,-0.3399991989135742,-0.6124992370605469,-0.4549989700317383,1.8000011444091797,4,0.0482860823374236,1.2999866486105018,26.8799991607666,-2.846178675704623,27.0,-1.1333231608460965,26.93000030517578,0.0482860823374236
8418,2006-06-26,27.229999542236328,27.29999923706055,27.09000015258789,27.18000030517578,143800.0,0.0036859706805423276,1.2105326560523169,0.1666645473850164,51.91635315048047,55.40902170897588,-0.11589139999868436,-0.15918767678459744,-0.49452387073532833,-0.532579900567459,9.257270561719357,0.2099990844726598,0.48824619459017526,0.13349943161010813,-0.43874505418900256,0.7057439174092188,-0.1526228112894472,0.4196216745096635,0.33540635029434895,87.2727651044876,37.224258695389494,0.28612224289955557,6,-0.10499954223632812,-0.4399995803833008,-0.7774996757507324,-0.6049995422363281,0.870000839233402,0,0.04663975318081737,-1.1666701987877792,27.1299991607666,1.2999866486105018,26.8799991607666,-2.846178675704623,27.0,0.04663975318081737
8419,2006-06-27,27.059999465942386,27.38999938964844,27.0,27.18000030517578,222400.0,-0.00624311711905301,-2.249998013176642,-2.4000534065765673,50.508453754889594,53.80859486194244,0.04820419049091029,0.06867692742709508,-0.3134839400676839,-0.350932358106288,8.809072748516083,0.38999938964844105,0.3687034907274267,-0.07100057601928356,-0.5310186580988088,0.38901750606024166,-0.30100961705904794,0.15900846502048083,0.45648207303645094,48.43746274706178,-1.6334217465249736,0.23000904103976322,6,0.06500053405761363,-0.2600002288818395,-0.7049989700317418,-0.49499893188477273,0.7600002288818324,1,0.05432377123854937,1.2105326560523169,27.229999542236328,-1.1666701987877792,27.1299991607666,1.2999866486105018,26.8799991607666,0.05432377123854937
8420,2006-06-28,27.34000015258789,27.3799991607666,27.04999923706055,27.04999923706055,175200.0,0.0103474017801779,-1.275854357949046,-2.41665739489792,52.59739857617749,52.4176059913548,-0.21874325158778518,-0.1837269808216675,-0.5947600959752215,-0.6162617701947326,9.177167369151498,0.32999992370605113,0.2411767287941089,0.1855001449584961,-0.26632527892715885,0.637325568844151,-0.040412566984333154,0.41141285690132534,0.1304924940522163,92.18761175881502,42.777089110312346,0.2259127119428277,6,-0.21500015258789062,-0.5400009155273438,-1.0074996948242188,-0.774999618530277,0.15999984741210938,2,0.04059987579211821,-2.249998013176642,27.059999465942386,1.2105326560523169,27.229999542236328,-1.1666701987877792,27.1299991607666,0.04059987579211821
8421,2006-06-29,27.809999465942386,27.809999465942386,27.34000015258789,27.399999618530273,286500.0,0.01719090383070121,1.2926804305957218,1.4137881139670392,54.08805106892422,51.59969335612804,-0.7031106768516935,-0.6243029034245389,-1.0605997429203065,-1.0685481650947288,9.617150672680491,0.46999931335449574,0.18278764982310136,0.6164995193481495,0.08270396040153472,1.1502950782947643,0.3496017398748421,0.8833972988214569,-1.0599994659423864,100.0,53.86049320630455,0.2668977794733069,6,-0.529999732971195,-1.0100002288818395,-1.5724987983703649,-1.2449989318847727,-0.5199985504150426,3,0.029845377189687383,-1.275854357949046,27.34000015258789,-2.249998013176642,27.059999465942386,1.2105326560523169,27.229999542236328,0.029845377189687383
8422,2006-06-30,27.90999984741211,27.920000076293945,27.70000076293945,27.78000068664551,302100.0,0.0035958426245994435,1.933331637908062,0.3170712418239728,53.503172332522475,51.296333055215,-0.7906255619841396,-0.7086556696484081,-1.1577717127289588,-1.1497549554399527,9.521414209457332,0.21999931335449574,0.14875610801527372,0.683499908447267,0.06079715246276152,1.3062026644317726,0.3721485304550143,0.9948512864395198,-1.138799858093261,98.91301868994185,55.13705590105948,0.31135137799225365,6,-0.5749998092651367,-0.9099998474121094,-1.6799993515014648,-1.3449993133544957,-0.5599994659423793,4,0.02687208900395399,1.2926804305957218,27.809999465942386,-1.275854357949046,27.34000015258789,-2.249998013176642,27.059999465942386,0.02687208900395399
8423,2006-07-03,27.88999938964844,27.93000030517578,27.63999938964844,27.93000030517578,129400.0,-0.0007166054415268519,13.499713904253113,-0.30770133661984406,64.61538687260169,52.82105942547953,-0.677238274717272,-0.6403656817931882,-1.134149774880516,-1.1121637826686133,10.124791464611373,0.2900009155273402,0.08820249836977467,0.6119995117187536,-0.05207385453429936,1.2760728779718065,0.2799628285922289,0.9440361948452782,-1.0728473968505874,95.69882769879527,47.6482186316944,0.33203668312652596,7,-0.5499992370605504,-0.769999504089359,-1.6399989128112828,-1.3249988555908274,-0.5900001525878906,0,0.03728938466428744,1.933331637908062,27.90999984741211,1.2926804305957218,27.809999465942386,-1.275854357949046,27.34000015258789,0.03728938466428744
8424,2006-07-05,27.63999938964844,27.979999542236328,27.56999969482422,27.88999938964844,265200.0,-0.008963786499500248,-1.1025666105872303,6.2498569521272005,59.363929971369714,53.912465677726125,-0.3530617683231121,-0.36829386641275264,-0.8843258093327755,-0.8455288707682378,10.909759679160096,0.4099998474121094,0.04490530744101662,0.335999584198003,-0.34258700346252624,1.0145861718585323,-0.0032937096322633863,0.6752928780282694,-0.7560764981079124,63.440855804490916,11.870892569445779,0.3392932938302647,7,-0.274999618530277,-0.4949998855590856,-1.3624987602233922,-1.0749988555908274,-0.2699985504150426,2,0.01664258328433843,13.499713904253113,27.88999938964844,1.933331637908062,27.90999984741211,1.2926804305957218,27.809999465942386,0.01664258328433843
8425,2006-07-06,27.70000076293945,27.739999771118164,27.440000534057614,27.59000015258789,173800.0,0.002170816737191439,2.1579095307888823,-0.4400024414062358,55.25292002060228,55.14456515132338,-0.3389723985150077,-0.3958208132198173,-0.9331711138220733,-0.8915709881156317,11.02169040054362,0.2999992370605504,0.058812093841666524,0.36250095367431356,-0.32522222834164793,1.050224135690275,0.01863936266633104,0.7063625446822961,-0.7283917393432553,56.25014901175349,4.161733401124351,0.3438615910079814,7,-0.3100013732910121,-0.4350013732910121,-1.4475002288818324,-1.135000228881836,-0.6000003814697195,3,0.004332091284463768,-1.1025666105872303,27.63999938964844,13.499713904253113,27.88999938964844,1.933331637908062,27.90999984741211,0.004332091284463768
8426,2006-07-07,27.940000534057614,28.03000068664551,27.71999931335449,27.71999931335449,217900.0,0.008664251426276692,-1.8181786655570074,2.0000000000000644,61.940312847619275,55.97621984390968,-0.4613101856999897,-0.607089725756385,-1.1512588901728336,-1.1154354986386714,11.788030350486189,0.3299999237060618,0.10225705248715045,0.5645007133483837,-0.16904096111546352,1.298042387812231,0.19772987611645831,0.9312715505803091,-0.8877202689702095,84.7457407946196,29.16863081267678,0.3667708372319239,7,-0.42500019073485973,-0.5900001525878871,-1.592500209808346,-1.375,-0.8800010681152273,4,-0.015748050309493444,2.1579095307888823,27.70000076293945,-1.1025666105872303,27.63999938964844,13.499713904253113,27.88999938964844,-0.015748050309493444
8427,2006-07-10,27.959999084472656,28.10000038146973,27.84000015258789,28.040000915527344,116100.0,0.0007157677177087596,1.5999923706345156,-0.3636426688861146,74.9999574252858,58.5410647633325,-0.3924635235067022,-0.6269407825108999,-1.1602669543247046,-1.119018689511158,11.678380877569364,0.2600002288818395,0.15248634807831252,0.5639992713928237,-0.21177612246146893,1.3397746652471163,0.17611157446567915,0.9518869683199682,-0.8099467772294418,78.78767736901395,16.38716607039781,0.38788769692714603,7,-0.40999889373779297,-0.5749988555908203,-1.592498779296875,-1.3949985504150426,-0.7599983215332067,0,-0.02396273930199766,-1.8181786655570074,27.940000534057614,2.1579095307888823,27.70000076293945,-1.1025666105872303,27.63999938964844,-0.02396273930199766
8428,2006-07-11,28.25,28.25,27.85000038146973,27.85000038146973,161000.0,0.010371993026580428,-1.0000000000000178,-4.999880793438827,77.04914700953064,61.490030680514835,-0.5839725537673672,-0.9200060302594153,-1.435680947594939,-1.3899529070932246,11.042820725835838,0.3999996185302699,0.2476947847920421,0.8260002136230469,-0.03066165154441336,1.682662078790507,0.39766928103931676,1.254331146206777,-0.9859539238496033,100.0,31.38954557044991,0.42833093258373,7,-0.6000003814697266,-0.7899999618530273,-1.7699999809265137,-1.6849994659423864,-1.1900005340576136,1,-0.03185839357629272,1.5999923706345156,27.959999084472656,-1.8181786655570074,27.940000534057614,2.1579095307888823,27.70000076293945,-0.03185839357629272
8429,2006-07-12,27.96999931335449,28.20000076293945,27.90999984741211,28.11000061035156,113900.0,-0.009911528730814578,-1.2307743095037567,-0.3500035762821002,68.3018501257769,63.23496974158144,-0.18027095787629932,-0.6048594436913746,-1.1382433847607665,-1.0961522559911359,11.252676753837505,0.3400001525878906,0.2855759057484626,0.5039995193481417,-0.3740700704052422,1.3820691091015256,0.06496472447145152,0.9430343142248319,-0.567919687865146,65.43199120264269,-7.325148978595891,0.43903479487669145,7,-0.17499923706054332,-0.509999275207516,-1.4899992942810023,-1.404998779296875,-1.0699996948242152,2,-0.023954239997926674,-1.0000000000000178,28.25,1.5999923706345156,27.959999084472656,-1.8181786655570074,27.940000534057614,-0.023954239997926674
8430,2006-07-13,27.8799991607666,28.13999938964844,27.86000061035156,27.96999931335449,160700.0,-0.0032177388200691492,-3.3077645401724194,0.6428522772169063,69.08394945968229,64.90118067388788,-0.006276607455898642,-0.4787615236096414,-1.0389073621019307,-0.9975255483683192,11.826726091191112,0.2799987792968821,0.3291574420004615,0.37549943923950124,-0.5043683306906601,1.2553672091696626,-0.06443444572558121,0.8154333242045837,-0.3592106828457666,30.188611344031735,-47.53121282101092,0.4399338849650811,7,-0.03499889373779297,-0.37999916076660156,-1.3999991416931152,-1.314998626708988,-0.7899990081787109,3,-0.01829262327421033,-1.2307743095037567,27.96999931335449,-1.0000000000000178,28.25,1.5999923706345156,27.959999084472656,-0.01829262327421033
8431,2006-07-14,27.809999465942386,28.01000022888184,27.63999938964844,27.85000038146973,135900.0,-0.0025107495312525208,1.0555567329292588,0.444453863434087,63.93441854066105,66.06020803034772,0.07121176525319584,-0.3993062085939947,-0.9576136831312283,-0.9160253229027369,11.65498214531577,0.37000083923339844,0.3951935003781699,0.2864997863769574,-0.6029535764856213,1.175953149239536,-0.15822689505433374,0.7312264678082485,-0.18712137493046654,27.868837081321924,-48.83811210760466,0.44472668143128957,7,0.03500080108642223,-0.30999946594238637,-1.1674995422363317,-1.2449989318847727,-0.7600002288818359,4,-0.025530352323169248,-3.3077645401724194,27.8799991607666,-1.2307743095037567,27.96999931335449,-1.0000000000000178,28.25,-0.025530352323169248
8432,2006-07-17,27.76000022888184,27.93000030517578,27.670000076293945,27.76000022888184,153900.0,-0.0017978870198029906,-1.8888865341413685,-0.0,61.087874456625556,65.66826220635038,0.10917708643395585,-0.3299969877073643,-0.8960238267606151,-0.8596493502432274,11.40489595412346,0.26000022888183594,0.43728032422054497,0.21350049972534535,-0.6754083072443215,1.1024093066950122,-0.2309539037594881,0.6579549032101788,0.4899997711181605,19.672249043199955,-53.3973604898645,0.444454403484834,7,0.0850000381469691,-0.2600002288818395,-1.0600004196167028,-1.1949996948242259,-0.6700000762939489,0,-0.02521616560403206,1.0555567329292588,27.809999465942386,-3.3077645401724194,27.8799991607666,-1.2307743095037567,27.96999931335449,-0.02521616560403206
8433,2006-07-18,28.11000061035156,28.13999938964844,27.739999771118164,27.770000457763672,195300.0,0.012608082802015863,1.0000095367977162,100.0,70.42802509386453,66.8976061088498,-0.23058248320381836,-0.6113162273725159,-1.235285642903328,-1.199735977269544,12.611956397810811,0.399999618530277,0.4496229655074302,0.5000008583068798,-0.35728999721221655,1.3572917138259761,0.07135543054733162,0.928646286066428,0.12839939117431953,83.92858359275462,7.423310656628971,0.4286454277595481,7,-0.26500034332275035,-0.610000610351559,-1.3050003051757777,-1.4600000381469727,-1.0500011444091726,1,-0.03237281492896871,-1.8888865341413685,27.76000022888184,1.0555567329292588,27.809999465942386,-3.3077645401724194,27.8799991607666,-0.03237281492896871
8434,2006-07-19,28.209999084472656,28.31999969482422,28.06999969482422,28.10000038146973,197100.0,0.0035573985040850964,-1.941175150624376,0.32352545187312065,68.20081912265144,68.33626156463305,-0.26957194711055266,-0.6434959769217414,-1.3202607369189039,-1.2916933056646158,14.006519618720143,0.25,0.4606440519326256,0.5359993934631362,-0.29835270430224625,1.3703514912285186,0.11882334458044497,0.9531754423458274,-0.5399990081787109,83.8234469140234,8.917633120776955,0.41717604888269094,7,-0.22999954223632812,-0.6749992370605469,-1.2049994468688965,-1.419999122619629,-1.1999988555908168,2,-0.040765673727485296,1.0000095367977162,28.11000061035156,-1.8888865341413685,27.76000022888184,1.0555567329292588,27.809999465942386,-0.040765673727485296
8435,2006-07-20,28.20000076293945,28.32999992370605,28.13999938964844,28.20000076293945,156200.0,-0.0003544247379543286,-2.166603089834321,0.0,60.10366893143905,68.1321900183908,-0.20248318691558254,-0.5681146335439884,-1.2840845690040723,-1.2761851146718577,15.297681784113355,0.19000053405761008,0.44004665508388996,0.46600103378295543,-0.33624354266671475,1.2682456102326256,0.06487874555811857,0.8671233220077923,-0.5170006942748984,81.15955650032184,9.038528014282676,0.40112228822483587,7,-0.21500110626220348,-0.6600008010864222,-1.1650009155273402,-1.4100008010864222,-1.25,3,-0.04609933011482903,-1.941175150624376,28.209999084472656,1.0000095367977162,28.11000061035156,-1.8888865341413685,27.76000022888184,-0.04609933011482903
8436,2006-07-21,28.25,28.31999969482422,28.10000038146973,28.1299991607666,200000.0,0.0017730225428311819,-1.444458573078651,100.0,59.0425704604022,66.35914702229262,-0.22784493744342882,-0.5377869393913741,-1.3090419398235156,-1.3153779638340453,16.595538481086713,0.21999931335448863,0.4553301151327567,0.44750022888183594,-0.2780016889696171,1.173002146733289,0.08474926995610943,0.8102511878075624,-0.5411199371337894,87.87879663613029,18.35584121049152,0.3627509589257258,7,-0.2650003433227539,-0.7100000381469727,-1.2150001525878906,-1.4600000381469727,-1.139999389648441,4,-0.04106194150131359,-2.166603089834321,28.20000076293945,-1.941175150624376,28.209999084472656,1.0000095367977162,28.11000061035156,-0.04106194150131359
8437,2006-07-24,28.440000534057614,28.46999931335449,28.25,28.32999992370605,114200.0,0.006725682621508522,1.5882550937976425,0.9166653421282683,63.414679532447636,64.84420619150562,-0.3828585504030393,-0.658368293627543,-1.4590260313481913,-1.493038207288862,17.997762277629565,0.21999931335448863,0.49077082476165756,0.5720006942748981,-0.13414106542362347,1.2781424539734196,0.21892981442563908,0.9250715741241571,-0.7062756767578087,95.89057560159901,28.452695824009083,0.35307087984926006,7,-0.3850011825561488,-0.8300008773803675,-1.4050006866455043,-1.6500005722045863,-1.25,0,-0.048874868878166944,-1.444458573078651,28.25,-2.166603089834321,28.20000076293945,-1.941175150624376,28.209999084472656,-0.048874868878166944
8438,2006-07-25,28.5,28.54999923706055,28.29999923706055,28.35000038146973,154600.0,0.0021096858233364824,1.0000152589054219,1.3636253294492673,73.1183358046871,65.3793712669401,-0.4511046333064286,-0.6517602013409203,-1.472328740905951,-1.537987816517962,19.264230460326612,0.25,0.4899515830256007,0.568500137329103,-0.12435917738933355,1.2613594520475395,0.2220704799698865,0.9149297946883195,-0.7220986753369125,89.58348234508672,20.74607959420456,0.3464296573592182,7,-0.40500068664550426,-0.8500003814697266,-1.4650001525878906,-1.7100000381469727,-1.1700000762939489,1,-0.049473678856565284,1.5882550937976425,28.440000534057614,-1.444458573078651,28.25,-2.166603089834321,28.20000076293945,-0.049473678856565284
8439,2006-07-26,28.53000068664551,28.61000061035156,28.399999618530273,28.40999984741211,176400.0,0.0010526556717722624,-1.999986376207358,0.8000076294139765,72.67764176164356,65.77867041160245,-0.43953740439308575,-0.596571992430043,-1.4585121772957557,-1.554367800908146,20.647661897865376,0.2100009918212855,0.4599214882299236,0.525000762939456,-0.08559028080325959,1.1355918066821715,0.2197052410680982,0.8302962848108137,-0.690331528990626,84.31374748959492,13.310602219266656,0.3052955218713579,7,-0.40500068664551137,-0.8500003814697301,-1.4700007438659703,-1.740000724792484,-1.110000610351566,2,-0.051524752377283045,1.0000152589054219,28.5,1.5882550937976425,28.440000534057614,-1.444458573078651,28.25,-0.051524752377283045
8440,2006-07-27,28.45000076293945,28.71999931335449,28.3700008392334,28.61000061035156,176800.0,-0.0028040631538963634,-1.187492549412324,-1.333322737026107,65.26950211236466,65.92701303068064,-0.30193107998266555,-0.4523416024762845,-1.3356883524256915,-1.4567629530766801,22.193141286477243,0.3499984741210902,0.3927786255453718,0.38950080871581605,-0.16587440658349095,0.944876024015123,0.11181320106616255,0.6671884163654695,-0.5332984600148976,56.45177168382208,-12.283734720705716,0.2776876076496533,7,-0.2550010681152308,-0.7150011062622035,-1.3950009346008265,-1.6600008010864222,-1.1599998474121058,3,-0.0506151316499589,-1.999986376207358,28.53000068664551,1.0000152589054219,28.5,1.5882550937976425,28.440000534057614,-0.0506151316499589
8441,2006-07-28,28.63999938964844,28.739999771118164,28.45000076293945,28.45000076293945,118800.0,0.0066783346788690245,-2.052643202762587,-1.187492549412342,68.47830593932953,66.74817208431442,-0.4043326606546209,-0.6081506780391628,-1.4694562163409834,-1.6317052062868456,22.786857429440516,0.2899990081787145,0.3721328436550877,0.5379994392395062,-0.06089811790194588,1.1368969963809583,0.2385506606687784,0.837448217810234,-0.6269014454722956,79.59174935091801,11.626789094636607,0.2994487785707262,7,-0.399999618530277,-0.894999504089359,-1.584999561309818,-1.8499994277954137,-1.539999008178711,4,-0.05900833319569898,-1.187492549412324,28.45000076293945,-1.999986376207358,28.53000068664551,1.0000152589054219,28.5,-0.05900833319569898
8442,2006-07-31,28.65999984741211,28.76000022888184,28.540000915527344,28.70000076293945,155600.0,0.0006983400205970991,1.7499940395297604,-0.21053265605233554,63.057354245380324,65.92920865670506,-0.3165288972238258,-0.59983597935123,-1.430866987957529,-1.639413900372638,23.193286227386267,0.21999931335449574,0.3589271750552854,0.5204998970031731,-0.12023926402673979,1.161239058033086,0.20013031648821666,0.8408694775181296,-0.5451356474640825,78.2608335095546,13.75538552112755,0.32036958051495673,7,-0.24499988555908203,-0.8800001144409144,-1.6050000190734863,-1.869999885559082,-1.5799999237060582,0,-0.05408231839891342,-2.052643202762587,28.63999938964844,-1.187492549412324,28.45000076293945,-1.999986376207358,28.53000068664551,-0.05408231839891342
8443,2006-08-01,28.93000030517578,28.940000534057614,28.60000038146973,28.70000076293945,160100.0,0.00942081155621688,1.7200012207031454,-5.749856952127245,80.76934833296032,67.32571190229494,-0.5118015174076262,-0.8305078385717799,-1.635353307029522,-1.8949487411302783,23.966777660550154,0.3400001525878835,0.3813969671357178,0.7385003089904778,0.019047756863578513,1.457952861117377,0.3787740329270264,1.0982265850539292,-0.7119143405983444,98.24557294106685,32.458715207273585,0.35972627606345037,8,-0.4099998474121094,-0.9600000381469727,-1.9125003814697266,-2.140000343322754,-2.020000457763672,1,-0.06014516946986925,1.7499940395297604,28.65999984741211,-2.052643202762587,28.63999938964844,-1.187492549412324,28.45000076293945,-0.06014516946986925
8444,2006-08-02,28.10000038146973,28.920000076293945,27.8700008392334,28.90999984741211,641200.0,-0.028689938297634887,1.5301188760889697,-3.521743817690209,54.78264475146374,66.73448699340878,0.3363220502333242,0.03765160339752427,-0.754580765458531,-1.0550030765410021,24.003088317305004,1.0599994659423828,0.4018307736631641,-0.1144996643066385,-0.78763781310208,0.558638484488803,-0.4510687387043575,0.2220694100910805,0.8400001525878835,21.495290451846074,-46.7788553259611,0.33656907439772,8,0.3050003051757777,-0.13000011444092152,-1.1425004005432164,-1.3100004196167028,-1.0500011444091797,2,-0.027402151149843013,1.7200012207031454,28.93000030517578,1.7499940395297604,28.65999984741211,-2.052643202762587,28.63999938964844,-0.027402151149843013
8445,2006-08-03,27.81999969482422,28.10000038146973,27.790000915527344,28.0,315100.0,-0.009964437111899649,-1.5833518771656843,0.22222274550065677,50.19920803124098,65.75189116794641,0.6221798038862758,0.3447803217380745,-0.4185995649017116,-0.7675419190706023,24.39084364701548,0.30999946594238637,0.3586791267046685,-0.4005002975463867,-1.0562436880914525,0.2552430929986791,-0.7283719928189214,-0.07262860227385204,1.1200008392333949,2.608590369378925,-67.85284872820142,0.3278716952725333,8,0.5450010299682617,0.17500019073486328,-0.8575000762939453,-1.0299997329711914,-0.779998779296875,3,-0.014378131664922078,1.5301188760889697,28.10000038146973,1.7200012207031454,28.93000030517578,1.7499940395297604,28.65999984741211,-0.014378131664922078
8446,2006-08-04,27.5,28.0,27.440000534057614,27.90999984741211,554400.0,-0.01150250533193764,-1.1132103990326332,2.2777730682829653,45.323731628884396,63.74178584532829,0.9215106218722795,0.6641789254114556,-0.05517732197400704,-0.44314416654228594,24.246267181900844,0.5599994659423864,0.30943893543938117,-0.6984999656677253,-1.4200855577823788,0.02308562644692813,-1.0592927617250538,-0.3377071696103968,1.4200000762939453,3.999964396159091,-69.87512160746559,0.3607927960573276,8,0.6900005340576136,0.6400003433227539,-0.5375003814697266,-0.7100000381469727,-0.5,4,-0.007636330344460207,-1.5833518771656843,27.81999969482422,1.5301188760889697,28.10000038146973,1.7200012207031454,28.93000030517578,-0.007636330344460207
8447,2006-08-07,27.290000915527344,27.46999931335449,27.1299991607666,27.29999923706055,502300.0,-0.007636330344460207,-1.0605955518564543,0.02438615915668113,34.4696767183147,59.44749039128691,1.0630145744948791,0.8657998006894658,0.18702803003592194,-0.23199922478039525,24.192988490211448,0.37000083923339844,0.28289944816073387,-0.8749991416931167,-1.698253322369581,-0.05174496101665227,-1.2866262320313488,-0.46337205135488446,1.5411991882324223,8.839869246608417,-61.129511815013686,0.4116270903382326,8,0.7449989318847656,0.7449989318847656,-0.2500014305114746,-0.5000009536743164,-0.09000015258789418,0,-0.006962276573230453,-1.1132103990326332,27.5,-1.5833518771656843,27.81999969482422,1.5301188760889697,28.10000038146973,-0.006962276573230453
8448,2006-08-08,27.35000038146973,27.489999771118164,27.26000022888184,27.290000915527344,338600.0,0.002198587905075877,-2.8332988953351435,-6.000953834412568,33.461541565216606,55.090145925017254,0.9194194112315088,0.7746333485463914,0.15672747654928187,-0.2920890274598342,23.789907653636565,0.22999954223632457,0.2544442163677161,-0.7699996948242145,-1.6686302182834112,0.1286308286349822,-1.2193149565538128,-0.32068443309461614,1.345103646850582,12.290564702773631,-53.61610953883177,0.44931526172959824,8,0.6849994659423793,0.6849994659423793,-0.1825003623962438,-0.5450000762939489,-0.14999961853028054,1,-0.009872045850010669,-1.0605955518564543,27.290000915527344,-1.1132103990326332,27.5,-1.5833518771656843,27.81999969482422,-0.009872045850010669
8449,2006-08-09,27.29999923706055,27.5,27.26000022888184,27.5,437000.0,-0.0018281953825147745,1.3999885559518233,-3.3333757192355256,32.95451261451346,51.49959153636712,0.8678612906576468,0.8135787322052614,0.24097213226398395,-0.24310856123191016,23.35362314342965,0.2399997711181605,0.19313795512288223,-0.7865008354186962,-1.7558474440478484,0.18284577321045603,-1.2711741397332723,-0.3018275311041201,1.2698964018554655,17.525759005820657,-44.532663497109155,0.4846733043145752,8,0.735000610351559,0.735000610351559,-0.0699992179870641,-0.4899988174438512,-0.09000015258789418,2,-0.014285692327749455,-2.8332988953351435,27.35000038146973,-1.0605955518564543,27.290000915527344,-1.1132103990326332,27.5,-0.014285692327749455
8450,2006-08-10,27.3700008392334,27.5,27.239999771118164,27.25,370900.0,0.002564161323411973,-2.7142545741883626,-0.6000019073413675,33.45867330366198,47.60852124351517,0.7024176043035233,0.7414234688713108,0.19061453260279038,-0.3095827159433462,23.102759917859977,0.26000022888183594,0.10305935294741886,-0.6909993171691902,-1.7088380632327755,0.3268394288943952,-1.199918690200981,-0.18207994413739925,1.0847030814306642,27.58637321295856,-29.916860190734102,0.5089193730317918,8,0.6649990081787109,0.6649990081787109,-0.11500120162963867,-0.5350008010864258,-0.3000011444091797,3,-0.011691691354066114,1.3999885559518233,27.29999923706055,-2.8332988953351435,27.35000038146973,-1.0605955518564543,27.290000915527344,-0.011691691354066114
8451,2006-08-11,27.10000038146973,27.18000030517578,26.920000076293945,27.01000022888184,243900.0,-0.009864831913948602,1.0800018310547466,0.7499960263848049,25.547457450141223,43.44075493293304,0.8169024095253796,1.007141982686889,0.4723685182900361,-0.03663098801420972,23.899973969811445,0.4500007629394531,-0.002517044552863723,-0.9254998207092235,-2.026341022748184,0.1753413813297371,-1.475920421728702,-0.375079219689745,1.2487271584025343,31.03453945745851,-20.720144520658213,0.5504206010194802,8,0.8299999237060511,0.8299999237060511,0.22749900817870738,-0.26500034332275746,0.029998779296871447,4,-0.0022140024021333193,-2.7142545741883626,27.3700008392334,1.3999885559518233,27.29999923706055,-2.8332988953351435,27.35000038146973,-0.0022140024021333193
8452,2006-08-14,27.059999465942386,27.29999923706055,26.95000076293945,27.26000022888184,290900.0,-0.0014760485226670284,1.5000000000000508,-2.2222269317170347,23.529432389126896,37.08076427250711,0.6773008128742184,1.0456212621947323,0.516808159386386,0.004042809795169688,24.59355598534982,0.34999847412110086,-0.0925103766780957,-0.9305006980895953,-2.1086790694438484,0.24767767326465773,-1.5195898837667237,-0.34141151241246703,1.1458553275720469,24.137828976576394,-21.888609702486924,0.5890891856771268,8,0.860000610351559,0.8700008392333949,0.37250089645385387,-0.19999885559082387,-0.10999870300293679,0,-0.0022172752079282487,1.0800018310547466,27.10000038146973,-2.7142545741883626,27.3700008392334,1.3999885559518233,27.29999923706055,-0.0022172752079282487
8453,2006-08-15,27.20000076293945,27.209999084472656,27.020000457763672,27.1299991607666,306100.0,0.005173736133042839,3.2222740277630604,-0.3500066756947313,26.501799173303496,33.93844809715597,0.29736283345728154,0.8790171872027628,0.3955367017191449,-0.13574204365343334,24.781869787496863,0.18999862670898438,-0.2142381936953619,-0.7449994087219274,-1.9729801444953594,0.48298132705150465,-1.3589897766086452,-0.1310090408352096,0.8772685588529363,48.27598680640676,6.799645750731969,0.6139903678867165,8,0.30999946594238637,0.7299995422363317,0.26749944686890004,-0.3050003051757777,-0.35000038146971946,1,0.0,1.5000000000000508,27.059999465942386,1.0800018310547466,27.10000038146973,-2.7142545741883626,27.3700008392334,0.0
8454,2006-08-16,27.059999465942386,27.25,27.03000068664551,27.1200008392334,201000.0,-0.005147106362872522,-2.6666878596180488,-0.8571428571428499,25.951577189734664,31.244266892544154,0.30656439340276975,0.9786203302834089,0.5446453125917934,0.005739539946208794,24.505911733246695,0.21999931335448863,-0.33647988881227064,-0.8275007247924755,-2.1097336566238845,0.45473220703893347,-1.46861719070818,-0.18638425887677101,0.9015429313001562,24.137828976576394,-14.806235989353276,0.6411164659157049,8,0.4000005722045863,0.8700008392333949,0.4950003623962367,-0.08999919891357777,-0.1700000762939453,2,0.005173736133042839,3.2222740277630604,27.20000076293945,1.5000000000000508,27.059999465942386,1.0800018310547466,27.10000038146973,0.005173736133042839
8455,2006-08-17,26.899999618530273,27.10000038146973,26.75,27.09000015258789,266800.0,-0.005912780878413848,2.3333212232404,3.166603089834252,19.580490934445123,28.383906815384233,0.360219090024124,1.0922330763677408,0.714982452574759,0.16790100132391927,24.422477623818022,0.3500003814697301,-0.5328027282771899,-0.9225005149841294,-2.2682600741922023,0.42325904422394345,-1.5953802945881677,-0.24962073538009122,0.957388546617409,27.27269574625968,-6.2599749109896266,0.6728797796040364,8,0.22500038146972656,0.9450006484985352,0.7275004386901855,0.07000064849853516,0.26000022888183594,3,0.011524143878754556,-2.6666878596180488,27.059999465942386,3.2222740277630604,27.20000076293945,1.5000000000000508,27.059999465942386,0.011524143878754556
8456,2006-08-18,27.09000015258789,27.1299991607666,26.82999992370605,26.899999618530273,259300.0,0.007063216979628972,1.222228501593024,-1.0,24.09246907331996,27.230883743718156,0.11839437156239185,0.8546929623179054,0.5329044906063025,-0.01657570826917265,24.45753272485078,0.2999992370605504,-0.6308976339754295,-0.6744999885559082,-2.0424871277776866,0.6934871506658702,-1.3584935581667992,0.00949358105498277,0.6345014327420699,61.81829531346411,32.54126809619627,0.6839935696108896,8,0.034999847412109375,0.755000114440918,0.5824999809265137,-0.11999988555908203,0.01000022888183949,4,-0.0007382967017725006,2.3333212232404,26.899999618530273,-2.6666878596180488,27.059999465942386,3.2222740277630604,27.20000076293945,-0.0007382967017725006
8457,2006-08-21,27.04999923706055,27.15999984741211,26.979999542236328,27.059999465942386,143500.0,-0.0014765934035448902,-1.4000101725517982,-0.05263263564724188,16.428634682324898,25.338338534507965,0.1349637207534613,0.8276533365817578,0.568598513990743,0.02206630362566031,24.0896510875751,0.18000030517578125,-0.7044260378369813,-0.6450008392333935,-2.0097219360870824,0.7197202576202955,-1.3273613876602361,0.03735970919344922,0.557562158029814,59.999847412110086,37.81736757325045,0.6823605484268443,8,0.07500076293944957,0.7950010299682582,0.6225008964538539,-0.07999897003174183,0.320001602172848,0,0.002957483399720129,1.222228501593024,27.09000015258789,2.3333212232404,26.899999618530273,-2.6666878596180488,27.059999465942386,0.002957483399720129
8458,2006-08-22,27.09000015258789,27.190000534057614,26.979999542236328,26.979999542236328,165700.0,0.0014787769558430863,-2.818178665556878,-10.999809269502194,24.875714422630438,24.44069429096541,0.06057315507048955,0.7131670474779455,0.5201533709013333,-0.019873083728946028,23.47326802101791,0.2100009918212855,-0.7418288672973787,-0.5344999313354499,-1.8694785430285563,0.8004786803576565,-1.201989237182005,0.13298937451110504,0.41465387509163065,68.00003051757812,43.841540861435334,0.6674893058465541,8,0.034999847412109375,0.755000114440918,0.5824999809265137,-0.11999988555908203,0.17000007629394887,1,-0.0051679360967100685,-1.4000101725517982,27.04999923706055,1.222228501593024,27.09000015258789,2.3333212232404,26.899999618530273,-0.0051679360967100685
8459,2006-08-23,27.059999465942386,27.20000076293945,26.899999618530273,27.07999992370605,174400.0,-0.0011074450526585844,1.307682150297873,-0.1818213344429927,28.40918080825685,23.879639569253726,0.05917229642818356,0.6612973408359402,0.5592403977924683,0.009112724803856054,22.756748213499662,0.30000114440917613,-0.731796526358174,-0.4910005569457958,-1.7770374657799834,0.7950363518883918,-1.1340190113628914,0.1520178974712998,0.35409607841559065,68.8886534141496,40.26909433818426,0.6430184544170939,8,-0.03499984741211293,0.7850008010864222,0.6125006675720179,-0.08999919891357777,0.0,2,-0.0077604984707024816,-2.818178665556878,27.09000015258789,-1.4000101725517982,27.04999923706055,1.222228501593024,27.09000015258789,-0.0077604984707024816
8460,2006-08-24,27.01000022888184,27.11000061035156,26.90999984741211,27.059999465942386,165300.0,-0.0018477175922887445,1.6666497126292679,2.4999046347519847,33.55713632866639,24.769603889089858,0.05893255513472084,0.6301943337001283,0.6185770319383899,0.058115357213022634,21.751417737086953,0.20000076293944957,-0.7260589667290489,-0.4689997673034618,-1.7033144325750058,0.7653148979680822,-1.086157099939232,0.1481575653323084,0.32440385015318185,48.64862078386888,16.21611361164787,0.6171573326357715,8,0.014999389648433947,0.8350000381469691,0.7474994659423793,-0.0050001144409215215,0.19999885559081676,3,-0.004442829996909148,1.307682150297873,27.059999465942386,-2.818178665556878,27.09000015258789,-1.4000101725517982,27.04999923706055,-0.004442829996909148
8461,2006-08-25,26.95000076293945,27.059999465942386,26.8700008392334,27.01000022888184,155200.0,-0.0022213796902612604,1.3750134112176775,1.2000076295110904,37.313500818446784,26.301167047903178,0.10663028144471198,0.5871975519703696,0.6770930879169086,0.1146834908756027,20.684457563453257,0.18999862670898793,-0.7169343306447793,-0.44449930191040465,-1.5708250583353838,0.6818264545145745,-1.007662180122896,0.11866357630208668,0.31427482661137063,24.242406727739553,-10.712807102183124,0.5631628782124899,8,0.04999923706055043,0.894999504089359,0.8124990463256871,0.05999946594238281,0.2999992370605504,4,0.007792173600285723,1.6666497126292679,27.01000022888184,1.307682150297873,27.059999465942386,-2.818178665556878,27.09000015258789,0.007792173600285723
8462,2006-08-28,27.11000061035156,27.11000061035156,26.86000061035156,26.86000061035156,173200.0,0.005936914392675519,1.0,-4.166703754330816,41.66672185583933,27.986158457073824,-0.05088177822838702,0.32161086565761465,0.5216294222236151,-0.04992787946075694,19.43094559612536,0.25,-0.7119542719245047,-0.20699949264526651,-1.1678348176822873,0.7538358323917542,-0.6874171551637787,0.27341816987324563,0.09256190845316326,73.5293787656094,34.23221002930166,0.48041766251851087,8,-0.11000061035155895,0.7349996566772496,0.6524991989135778,-0.10000038146972656,0.3299999237060547,0,-0.00036887601094370837,1.3750134112176775,26.95000076293945,1.6666497126292679,27.01000022888184,1.307682150297873,27.059999465942386,-0.00036887601094370837
8463,2006-08-29,27.190000534057614,27.229999542236328,26.989999771118164,27.149999618530273,142000.0,0.0029509377316467855,3.0000317894268367,0.1600036621093608,46.25856518754828,30.242490456830893,-0.14801474354725386,0.11022187595026978,0.4620182267706703,-0.13092750560252853,17.511720281636904,0.23999977111816406,-0.6560874667618393,-0.039999580383305755,-0.6290578398274675,0.549058679060856,-0.3345287101053849,0.25452954933877336,-0.44000053405761363,89.18942604105365,45.1910850039372,0.2945291297220802,8,-0.20000076293944957,0.654999732971195,0.6424989700317418,-0.1100006103515625,0.10000038146973012,1,0.006620092005894529,1.0,27.11000061035156,1.3750134112176775,26.95000076293945,1.6666497126292679,27.01000022888184,0.006620092005894529
8464,2006-08-30,27.32999992370605,27.36000061035156,26.93000030517578,26.93000030517578,322800.0,0.005148929271740155,-1.1500035762820793,9.999761586878542,48.701272965521554,33.47813290472827,-0.2745597494362926,-0.09530828922320822,0.34155332410574246,-0.2677695401739335,18.21003075639355,0.4300003051757777,-0.5847584331738531,0.13849983215331818,-0.28987659326740456,0.5668762575740409,-0.07568838055704319,0.35268804486367955,-0.5703999328613243,93.99986267089844,45.94576436534419,0.21418821271036095,8,-0.2349996566772461,0.5150003433227575,0.5424995422363317,-0.2100000381469691,-0.07999992370605113,2,-0.0025612768027669652,3.0000317894268367,27.190000534057614,1.0,27.11000061035156,1.3750134112176775,26.95000076293945,-0.0025612768027669652
8465,2006-08-31,27.420000076293945,27.45000076293945,27.28000068664551,27.309999465942386,181400.0,0.003293090114860453,-1.0000224396373754,0.27500178814104215,61.76465638384701,37.66393149478684,-0.3163034610288662,-0.22852869493007688,0.2702795823035906,-0.3499055052282394,19.063551362119938,0.1700000762939382,-0.52563451624086,0.24849996566772603,-0.08264024181011465,0.5796401731455667,0.08292986192880747,0.4140700694066446,-0.636384060668945,94.91513917175892,42.86133229001098,0.1655701037389203,8,-0.26499938964844105,0.4250001907348633,0.4825000762939453,-0.269999504089359,-0.15999984741210582,3,-0.013129125067464886,-1.1500035762820793,27.32999992370605,3.0000317894268367,27.190000534057614,1.0,27.11000061035156,-0.013129125067464886
8466,2006-09-01,27.290000915527344,27.45000076293945,27.229999542236328,27.40999984741211,146000.0,-0.004741034296312563,1.2000038146827563,-1.0908933277847488,57.93106986276316,42.2753131815022,-0.173160358708067,-0.1212872594416261,0.42174922786087876,-0.2082474443148996,19.628720341879554,0.22000122070312145,-0.4524984506490668,0.12900075912475728,-0.17004368695039673,0.4280452051999113,-0.020521463912821503,0.27852298216233606,-0.46640181506347744,72.88138880806966,16.581902088351903,0.14952222303757726,9,-0.1350002288818395,0.5549993515014648,0.6749987602233887,-0.08500099182129262,-0.21000099182129262,4,-0.0029315437292334323,-1.0000224396373754,27.420000076293945,-1.1500035762820793,27.32999992370605,3.0000317894268367,27.190000534057614,-0.0029315437292334323
8467,2006-09-05,27.10000038146973,27.29999923706055,27.04999923706055,27.29999923706055,120100.0,-0.006962276573230453,1.500014305196601,1.6666719649044728,46.66665818957262,44.69652915560688,0.027578946504736024,0.05665373751800118,0.6233956185139924,-0.008692186027868587,19.710068142326218,0.25,-0.3456744686094666,-0.051499748229975495,-0.3453152202169356,0.24231572375698462,-0.19840748422345555,0.09540798776350456,-0.23881718125732831,32.692293584712786,-23.60499786791064,0.1469077359934797,9,0.055000305175774145,0.7449998855590785,0.8924994468688929,0.11499977111816051,0.0699996948242152,1,0.005535041196266466,1.2000038146827563,27.290000915527344,-1.0000224396373754,27.420000076293945,-1.1500035762820793,27.32999992370605,0.005535041196266466
8468,2006-09-06,27.07999992370605,27.10000038146973,26.8700008392334,26.989999771118164,145200.0,-0.0007380242613337362,2.538425423281061,-0.45000333787918917,50.72465370591998,47.17602614423612,0.051418945663204596,0.05838260447164245,0.6518258337337706,0.023558112227544115,20.05039138367355,0.22999954223633168,-0.25947064908160655,-0.058000183105473724,-0.33789516045632695,0.2218947942453795,-0.19794767178089856,0.08194730556995111,0.37000083923339844,36.20674346486329,-23.1605408376605,0.13994748867542608,9,0.07500076293945312,0.7650003433227575,1.0174999237060582,0.14500045776367543,0.3199996948242223,2,0.01329396644630032,1.500014305196601,27.10000038146973,1.2000038146827563,27.290000915527344,-1.0000224396373754,27.420000076293945,0.01329396644630032
8469,2006-09-07,26.90999984741211,27.15999984741211,26.899999618530273,27.10000038146973,212400.0,-0.006277698551436228,-1.4761809611175194,-2.11111346585864,50.35972012772363,49.04297989968692,0.22116145922631247,0.20834897861867674,0.8339345041285284,0.20191008287833512,20.347982110445813,0.26000022888183594,-0.15125072915925486,-0.20850028991699077,-0.49513452081544784,0.07813394098146631,-0.3518174053662193,-0.06518317446776223,0.5284009170532187,6.896381627626347,-54.19542934527938,0.14331711544922884,9,0.24500083923339488,0.9250001907348633,1.3350005149841309,0.40500068664550426,0.4099998474121094,3,0.014121184328129255,2.538425423281061,27.07999992370605,1.500014305196601,27.10000038146973,1.2000038146827563,27.290000915527344,0.014121184328129255
8470,2006-09-08,27.04999923706055,27.20000076293945,26.82999992370605,26.899999618530273,319900.0,0.005202504289939736,-1.5517386528810304,-0.7894694574110364,48.507428695060675,50.28674966375513,0.09770760980684656,0.04547836362174351,0.6988935266563594,0.06333756806948188,20.686991861107817,0.37000083923339844,-0.09313024702959893,-0.05250082015990998,-0.31470838560644765,0.2097067452866277,-0.1836046028831788,0.07860296256335886,0.37703352890013875,35.48371218763477,-24.462155360058226,0.13110378272326928,9,0.09000110626219993,0.37500095367431285,1.1375012397766078,0.2650012969970632,0.19000053405761363,4,0.007393743755283788,-1.4761809611175194,26.90999984741211,2.538425423281061,27.07999992370605,1.500014305196601,27.10000038146973,0.007393743755283788
8471,2006-09-11,27.040000915527344,27.190000534057614,26.940000534057614,27.059999465942386,201900.0,-0.0003696237269946723,-1.2727343661946675,-0.13332400849410136,49.61838396309915,51.17026767567289,0.1361306109147975,0.05349386054110994,0.6986845099333578,0.07471911060551406,20.30540723612203,0.25,-0.04622561805413383,-0.05949916839599467,-0.3231958572283702,0.20419752043638084,-0.19134751281218243,0.07234917602019308,0.36315053674315934,44.68112736643475,-14.627623481811199,0.13184834441618756,9,0.0999994277954066,0.33499908447265625,1.1399993896484375,0.28499889373779297,0.2999992370605469,0,0.008136069005388435,-1.5517386528810304,27.04999923706055,-1.4761809611175194,26.90999984741211,2.538425423281061,27.07999992370605,0.008136069005388435
8472,2006-09-12,27.0,27.170000076293945,26.93000030517578,27.170000076293945,177700.0,-0.0014793237490008382,1.8235254518731276,8.500619933236448,46.56487327027912,51.204301907087434,0.1775592688077552,0.09356649632854186,0.724579015460538,0.11460731581652084,20.334972793030765,0.23999977111816406,-0.011216481598502526,-0.09650011062621999,-0.3634342454806152,0.17043402422817522,-0.2299671780534176,0.03696695680097761,0.38022539112792586,45.94586235160184,-11.756907532944155,0.13346706742719813,9,0.14000034332275035,0.125,1.1650004386901855,0.3249998092651367,0.7299995422363281,1,0.0029629601372611614,-1.2727343661946675,27.040000915527344,-1.5517386528810304,27.04999923706055,-1.4761809611175194,26.90999984741211,0.0029629601372611614
8473,2006-09-13,27.20000076293945,27.21999931335449,26.93000030517578,27.0,128500.0,0.0074074356644240336,1.416679912261224,-1.1764745481268515,54.72978110561931,51.874136144876076,-0.02332685173709237,-0.11218610663290818,0.5131497984236013,-0.08386528159159212,20.27618478907039,0.2899990081787074,0.026296305840777023,0.10350065231322958,-0.16343348254116563,0.3704347871676248,-0.029966415113968026,0.23696771974042719,0.1582156094916023,94.87215853515396,36.99044891134871,0.13346706742719813,9,-0.06000041961669922,-0.07500076293944957,0.8349990844726598,0.12499904632568715,0.5099983215332067,2,-0.0011029663898531883,1.8235254518731276,27.0,-1.2727343661946675,27.040000915527344,-1.5517386528810304,27.04999923706055,-0.0011029663898531883
8474,2006-09-14,27.20000076293945,27.28000068664551,27.13999938964844,27.18000030517578,126500.0,0.0,-1.7999618539006377,0.1000019073413409,56.64338275994958,51.3051057422208,-0.04884282985062427,-0.10662658035176875,0.5095451946344944,-0.08280062724739778,20.253767149935577,0.1400012969970703,0.04780881790665248,0.09650058746337464,-0.17372574008393116,0.36672691501068044,-0.03861257631027826,0.23161375123702754,0.13708695154260297,82.22226931716905,22.215398359117913,0.1351131637736531,9,-0.06000041961669922,-0.07500076293944957,0.8349990844726598,0.3099994659423828,0.7299995422363317,3,0.0073528988963604824,1.416679912261224,27.20000076293945,1.8235254518731276,27.0,-1.2727343661946675,27.040000915527344,0.0073528988963604824
8475,2006-09-15,27.209999084472656,27.309999465942386,27.149999618530273,27.239999771118164,235500.0,0.0003675853401750029,-1.133336724184018,-1.5000000000002665,59.420247789959085,51.47056995635368,-0.10254630400791598,-0.09719286143021222,0.4940498120223751,-0.0863961882430857,19.515900899528845,0.15999984741211293,0.056354477902004874,0.0909989356994636,-0.16528229591495958,0.3472801673138868,-0.03714168010774799,0.2191395515066752,0.10680511837835738,73.68405202053849,8.775106920617105,0.12814061580721098,9,-0.1399993896484375,-0.08499908447265625,0.8250007629394531,0.41500091552734375,0.7400016784667933,4,0.004042653952690989,-1.7999618539006377,27.20000076293945,1.416679912261224,27.20000076293945,1.8235254518731276,27.0,0.004042653952690989
8476,2006-09-18,27.06999969482422,27.209999084472656,26.989999771118164,27.209999084472656,220000.0,-0.005145144959902925,2.142861035422343,4.666539513001462,48.52937464061835,51.677538450914305,0.003312396190608524,0.0434595088765235,0.6190749042761254,0.06308898645016825,19.06335704860938,0.2199993133544922,0.04595845595747505,-0.04800043106079244,-0.3049134307779795,0.20891256865639463,-0.17645693091938597,0.0804560687978011,0.23999977111816762,36.842026010269244,-25.862121140573777,0.1284564998585931,9,0.0,0.030000686645507812,0.9650001525878906,0.5550003051757812,0.7299995422363317,0,0.006280017665698301,-1.133336724184018,27.209999084472656,-1.7999618539006377,27.20000076293945,1.416679912261224,27.20000076293945,0.006280017665698301
8477,2006-09-19,27.1299991607666,27.20000076293945,27.0,27.01000022888184,177900.0,0.002216456099696673,-1.8571662125340092,-0.8571389645776313,47.76113666902016,51.34825878014767,-0.05809337788982205,-0.010792605965963986,0.5438448907111351,0.007272317797674788,18.70419477869473,0.20000076293944957,0.00525749022525801,0.007999038696290484,-0.24693964591548578,0.26293772330806675,-0.11947030360959587,0.13546838100217684,0.1800003051757848,52.63139402396189,-6.444842135010461,0.12746934230588813,9,-0.05999946594238281,-0.029998779296875,0.8000011444091797,0.6150007247924805,0.9300003051757848,1,0.007740545459543391,2.142861035422343,27.06999969482422,-1.133336724184018,27.209999084472656,-1.7999618539006377,27.20000076293945,0.007740545459543391
8478,2006-09-20,26.95000076293945,27.28000068664551,26.940000534057614,27.13999938964844,166100.0,-0.006634662860124707,-2.238110808355998,-1.5833359824523425,36.23186803314389,49.77849743630547,0.11345655613462213,0.16672783856045115,0.6968580962746991,0.1904492955966397,18.293275189589302,0.34000015258789773,-0.02782422491787173,-0.16499938964843963,-0.4310820920152736,0.10108331271839432,-0.29804074083185483,-0.03195803846502443,0.3407987213134831,2.70277236501598,-49.8096169360273,0.13304135118341617,9,0.11999893188476918,0.149999618530277,0.9749994277954137,0.8549995422363317,1.1599998474121094,2,0.02894243997089241,-1.8571662125340092,27.1299991607666,2.142861035422343,27.06999969482422,-1.133336724184018,27.209999084472656,0.02894243997089241
8479,2006-09-21,26.85000038146973,27.059999465942386,26.79999923706055,27.0,166900.0,-0.0037105891888223885,-1.0799859620212229,0.789477382697163,29.496348582108368,47.666155201532995,0.22803085696081027,0.2637094776549418,0.7771815361476975,0.2959531209128343,17.839096757802416,0.26000022888183594,-0.030614238951869766,-0.2544998168945263,-0.5451596266402348,0.03615999285118221,-0.39982972176737874,-0.10916991202167381,0.43000030517578125,9.804141562604016,-35.8019187683561,0.14532990487285422,9,0.20499897003173828,0.24999999999999645,0.8699998855590785,0.9549999237060511,1.1599998474121094,3,0.032029746397934655,-2.238110808355998,26.95000076293945,-1.8571662125340092,27.1299991607666,2.142861035422343,27.06999969482422,0.032029746397934655
8480,2006-09-22,26.88999938964844,26.90999984741211,26.06999969482422,26.06999969482422,115400.0,0.0014897209538333733,-1.0487816224564799,-5.46667853464405,34.61527175412154,45.99914273386882,0.1820987106656844,0.22583819566005658,0.7204661002498618,0.25807358401376845,18.027932095880356,0.8400001525878906,-0.03925369558245606,-0.20850076675414542,-0.5120430767828523,0.09504154327456149,-0.36027192176850065,-0.05672961173979019,0.3900012969970703,67.76851427121223,24.554569487434897,0.15177115501435381,9,-0.19999980926514027,-0.12999916076660512,0.8050007820129359,0.9150009155273402,1.1700000762939453,4,0.038676122689973,-1.0799859620212229,26.85000038146973,-2.238110808355998,26.95000076293945,-1.8571662125340092,27.1299991607666,0.038676122689973
8481,2006-09-25,27.15999984741211,27.190000534057614,26.79999923706055,26.88999938964844,136400.0,0.010040924651995686,1.363631109261579,0.3292689734738822,52.17390102485768,46.62236803993309,-0.07720919622315492,-0.02911577880339422,0.43879863178742085,-0.006938475009462763,17.67716002926578,0.3900012969970632,-0.027622377613610638,0.05099973678589009,-0.24535721290922297,0.34735668648100315,-0.09717873806166466,0.19917821163344485,-1.0900001525878906,90.08258339914443,43.65660424023659,0.14817847484755617,9,-0.4700002670288086,-0.39999961853027344,0.3250002861022949,0.6450004577636719,0.8600006103515625,0,0.02908692636103294,-1.0487816224564799,26.88999938964844,-1.0799859620212229,26.85000038146973,-2.238110808355998,26.95000076293945,0.02908692636103294
8482,2006-09-26,27.10000038146973,27.190000534057614,27.0,27.06999969482422,146700.0,-0.002209111424133381,-1.2352993975024547,0.11111346585853198,50.70424427054395,46.17508616936917,-0.0017130770448545718,0.03172251130896697,0.48780521096733054,0.05807048919880131,17.54234413377942,0.19000053405761363,-0.023776897977320743,-0.008499717712400212,-0.3048833033261893,0.28788386790138887,-0.15669151051929475,0.13969207509449433,-1.0300006866455114,85.12395391471168,35.86013539025438,0.14819179280689534,9,-0.41000080108642933,-0.3400001525878942,0.3849997520446742,0.7449998855590785,0.8099994659423793,1,0.02583021570986621,1.363631109261579,27.15999984741211,-1.0487816224564799,26.88999938964844,-1.0799859620212229,26.85000038146973,0.02583021570986621
8483,2006-09-27,27.3700008392334,27.38999938964844,27.03000068664551,27.06999969482422,113400.0,0.009963116382400106,1.1176503587516458,9.999809269501009,65.13166397921994,47.11822852706588,-0.2738626446185428,-0.2362120635813767,0.19843936115617922,-0.20785431475221117,17.661218714351364,0.3599987030029297,-0.013651998745729088,0.25250072479247976,-0.06451684148833792,0.5695182910732974,0.09399194165207092,0.4110095079328886,-1.2776011276245107,98.48495795162243,42.05005195219173,0.15850878314040961,9,-0.6400012969970703,-0.6100006103515625,0.11499929428100586,0.47499942779541016,0.049999237060546875,2,0.02521003308556402,-1.2352993975024547,27.10000038146973,1.363631109261579,27.15999984741211,-1.0487816224564799,26.88999938964844,0.02521003308556402
8484,2006-09-28,27.26000022888184,27.45000076293945,27.20000076293945,27.399999618530273,110900.0,-0.0040190210806965165,1.0833187634110129,-0.4666628519839411,57.047032272682536,46.854537914035156,-0.17260760676890996,-0.13884309926499583,0.2841733474052184,-0.09293927610702468,18.2628662006553,0.25,0.0033505841881584786,0.14600009918213175,-0.16257242684345385,0.45457262520771735,-0.008286163830661053,0.30028636219492455,-1.115696530151368,86.23185601464006,26.02536004749593,0.15428626301279236,9,-0.5000000000000036,-0.5000000000000036,0.2249999046325648,0.5850000381469691,-0.020000457763675428,3,0.03118123163363551,1.1176503587516458,27.3700008392334,-1.2352993975024547,27.10000038146973,1.363631109261579,27.15999984741211,0.03118123163363551
8485,2006-09-29,27.059999465942386,27.29999923706055,27.04999923706055,27.25,140000.0,-0.007336785079244179,-1.3809411358662398,1.3571525885558673,50.59519552045134,47.084073567349925,0.004333854380639934,0.03457726144951678,0.4574054597826809,0.11629164569511019,19.407850106068828,0.25,-0.013502306681449028,-0.03600063323974112,-0.30941216055707343,0.2374108940775912,-0.1727063968984055,0.10070513041892326,-0.8373539433593749,39.99994131248797,-21.254572626577804,0.1367057636586655,9,-0.2999992370605504,-0.2999992370605504,0.37500047683715465,0.7850008010864222,0.13000106811522727,4,0.03510719814075092,1.0833187634110129,27.26000022888184,1.1176503587516458,27.3700008392334,-1.2352993975024547,27.10000038146973,0.03510719814075092
8486,2006-10-02,27.209999084472656,27.40999984741211,27.03000068664551,27.040000915527344,184000.0,0.005543223262774122,-3.0000200774992587,-0.894724690056735,55.86590571502254,47.98460346135019,-0.1382576949932286,-0.1283012739509033,0.2802164163172485,-0.024629593105242265,20.281394688866904,0.379999160766598,-0.031122851080692016,0.11799907684326172,-0.14562756815962885,0.3816257218461523,-0.013814245658185342,0.24981239934470878,-0.9137122474682577,46.666384096978284,-15.84195831568372,0.13181332250144603,10,-0.4499988555908203,-0.4499988555908203,0.22500085830688477,0.6350011825561523,-0.2199993133544922,0,0.031238530322288183,-1.3809411358662398,27.059999465942386,1.0833187634110129,27.26000022888184,1.1176503587516458,27.3700008392334,0.031238530322288183
8487,2006-10-03,27.25,27.32999992370605,27.11000061035156,27.21999931335449,135600.0,0.0014700814727395262,1.3157757365859422,0.17647652813932616,51.53372151258865,49.68480940351072,-0.17818437994008818,-0.1649452357230956,0.2068050807197679,-0.04915982645695749,20.58654849902236,0.2199993133544922,-0.05413096743173895,0.1505000114440911,-0.1224546927673913,0.42345471565557347,0.01402265933834812,0.28697736354983405,-0.8844903274394973,52.38077937884028,-5.784509636809901,0.1364773521057416,10,-0.48999977111816406,-0.48999977111816406,0.1725001335144043,0.5950002670288086,-0.2399997711181605,1,0.028256897532611847,-3.0000200774992587,27.209999084472656,-1.3809411358662398,27.059999465942386,1.0833187634110129,27.26000022888184,0.028256897532611847
8488,2006-10-04,27.440000534057614,27.45000076293945,27.149999618530273,27.209999084472656,143900.0,0.006972496662664751,1.3999908447964509,7.666539513000436,56.593408320871,52.695593818928785,-0.32561031869208534,-0.3442420418684513,-0.017021159136938024,-0.21987303172221218,20.191139496830658,0.30000114440917613,-0.04350878218355092,0.322500514984128,0.010300972820793675,0.6347000571474624,0.16640074390246085,0.4786002860657952,-1.009421396074373,97.61899355588753,40.741253818159784,0.15609977108166678,10,-0.6800003051757777,-0.6800003051757777,-0.017500400543209338,0.40499973297119496,-0.350000381469723,2,0.017128254526495024,1.3157757365859422,27.25,-3.0000200774992587,27.209999084472656,-1.3809411358662398,27.059999465942386,0.017128254526495024
8489,2006-10-05,27.290000915527344,27.45000076293945,27.209999084472656,27.36000061035156,132600.0,-0.005466458294856591,-1.0869406574451543,-0.30434458109081997,52.04086399040879,54.63177073407182,-0.11916435786366009,-0.17319374957784106,0.09574517237461677,-0.05333823202620991,20.043248851548505,0.24000167846679332,-0.038836480801652584,0.1535008430480964,-0.15170170559018104,0.45870339168637386,0.0008995687289576892,0.30610211736723514,-0.7982564800467316,61.90480515529014,6.857469869231544,0.1526012743191385,10,-0.16500091552734375,-0.5300006866455078,0.12749910354614258,0.5549993515014648,0.0,3,0.0047636187763056,1.3999908447964509,27.440000534057614,1.3157757365859422,27.25,-3.0000200774992587,27.209999084472656,0.0047636187763056
8490,2006-10-06,27.25,27.32999992370605,27.09000015258789,27.290000915527344,125800.0,-0.0014657718646167162,3.0000317894270143,0.5714441416894023,54.838716293264056,54.9278613194503,-0.025397941055341988,-0.12378768380729355,0.09985934825737175,0.0026541042940415593,19.809565801960893,0.2399997711181605,-9.586002375172598e-05,0.1034998893737793,-0.20287300117935203,0.4098727799269106,-0.04968655590278814,0.25668633465034674,-0.7007601848718572,52.38077937884028,-4.764124094289848,0.15318644527656636,10,-0.024999618530273438,-0.48999977111816406,0.2200002670288086,0.5950002670288086,-0.2999992370605504,4,-0.0003669808763976379,-1.0869406574451543,27.290000915527344,1.3999908447964509,27.440000534057614,1.3157757365859422,27.25,-0.0003669808763976379
8491,2006-10-09,27.26000022888184,27.290000915527344,27.11000061035156,27.170000076293945,98000.0,0.0003669808763977489,1.3999796551549224,-2.2499523173756373,53.591187002219414,55.248632734080914,-0.02203900519156221,-0.12275474225582528,0.04722351569639116,0.0139752778288873,19.563254230000922,0.1800003051757848,0.062098523387632554,0.10250015258789347,-0.2035703128819648,0.40857061805775174,-0.05053508014703567,0.2555353853228226,-0.6567147568850196,47.22216335353852,-10.060186079798882,0.153035232734929,10,-0.01999950408935902,-0.5000000000000036,0.2400002479553187,0.5850000381469691,-0.28000068664551137,0,-0.002567853787105334,3.0000317894270143,27.25,-1.0869406574451543,27.290000915527344,1.3999908447964509,27.440000534057614,-0.002567853787105334
8492,2006-10-10,27.07999992370605,27.290000915527344,27.07999992370605,27.290000915527344,153500.0,-0.006603092577566416,1.0000000000000338,-2.3333403975754994,53.591130528798324,53.96635123958963,0.17302087308337377,0.0669803752051763,0.18097277095346342,0.2149457769418177,19.306266010231692,0.21000099182129262,0.11080443302270027,-0.08150014877319833,-0.3809227042416019,0.21792240669520524,-0.23121142650740012,0.06821112896100345,-0.42591153425267336,0.0,-61.53482906650276,0.14971127773420248,10,0.16000080108642933,-0.3199996948242152,0.42000055313110707,0.7650003433227575,-0.05999946594237926,1,-0.003323491611574969,1.3999796551549224,27.26000022888184,3.0000317894270143,27.25,-1.0869406574451543,27.290000915527344,-0.003323491611574969
8493,2006-10-11,27.170000076293945,27.239999771118164,27.0,27.03000068664551,177300.0,0.003323491611575191,-1.3999885559518588,-0.6666606116202114,58.888865341414785,54.170999358337646,0.0577389888307529,-0.026754300733152547,0.03610952817201252,0.147929429017978,19.38706696580292,0.23999977111816406,0.1151576294127068,0.010000038146973367,-0.28891054935522575,0.3089106256491725,-0.1394552556041262,0.15945533189807293,-0.4681569444314029,37.777730682829954,-29.048992507416912,0.14945529375109934,10,0.05500030517578125,-0.4099998474121094,0.3300004005432129,0.6750001907348633,-0.12000083923339488,2,-0.005888842361531976,1.0000000000000338,27.07999992370605,1.3999796551549224,27.26000022888184,3.0000317894270143,27.25,-0.005888842361531976
8494,2006-10-12,27.399999618530273,27.43000030517578,27.15999984741211,27.15999984741211,93900.0,0.008465202119634974,-1.2500059604701619,1.7142915531335585,62.81405301269484,55.528650190809145,-0.1679778791159272,-0.254026241522638,-0.22045417550110002,-0.06070897823856569,19.475371290165555,0.2700004577636719,0.13331089547786945,0.2299996376037612,-0.08735806370757615,0.5473573389150985,0.07132078694809252,0.38867848825942986,-0.6532670288031177,93.0231010805344,25.228441632346076,0.15867885065566834,10,-0.17499923706054688,-0.6399993896484375,0.10000085830688477,0.44500064849853516,-0.3400001525878871,3,-0.011313849279499077,-1.3999885559518588,27.170000076293945,1.0000000000000338,27.07999992370605,1.3999796551549224,27.26000022888184,-0.011313849279499077
8495,2006-10-13,27.31999969482422,27.3799991607666,27.25,27.309999465942386,94300.0,-0.002919705285395424,1.0,0.04166766007834551,54.44443267070743,55.3707087414408,-0.05276745220853485,-0.1742992193664321,-0.15946907475473893,0.044076184151897735,19.72258233216721,0.14999961853027344,0.10216295618173277,0.14449968338012553,-0.17951966446119272,0.4685190312214438,-0.017509990540531817,0.3065093573007829,-0.5310710147043238,74.41848086442752,9.053009432541018,0.16200967392065874,10,-0.09499931335449219,-0.5599994659423828,0.17500066757202148,0.5250005722045898,-0.4200000762939453,4,-0.001098051963102975,-1.2500059604701619,27.399999618530273,-1.3999885559518588,27.170000076293945,1.0000000000000338,27.07999992370605,-0.001098051963102975
8496,2006-10-16,27.239999771118164,27.29999923706055,27.020000457763672,27.229999542236328,266000.0,-0.002928254926782059,3.307701336619682,1.0000000000003553,53.84612966172914,55.6276429802342,0.03568864384584103,-0.08528279625026514,-0.08948949965608577,0.14369796795054057,19.65854784752628,0.2999992370605469,0.09155180878779134,0.055999755859375,-0.26527417393224084,0.37727368565099084,-0.10463720903643292,0.21663672075518292,-0.41140676602909565,55.81386064832065,-6.760972575174208,0.16063696489580825,10,-0.0149993896484375,-0.4799995422363281,0.04250049591064453,0.6050004959106445,-0.3400001525878906,0,-0.010646072342709534,1.0,27.31999969482422,-1.2500059604701619,27.399999618530273,-1.3999885559518588,27.170000076293945,-0.010646072342709534
8497,2006-10-17,27.34000015258789,27.479999542236328,27.15999984741211,27.15999984741211,150000.0,0.0036710859878843483,-2.5555461365659307,17.999618539004388,49.090890175094245,54.79402985292566,-0.05610241431293517,-0.17786288571689113,-0.19178488052899212,0.05931001647756773,19.316504697063476,0.31999969482421875,0.11097280220722539,0.1455000877380357,-0.18200897523349369,0.47300915070956506,-0.018254443747729,0.3092546192238004,-0.47412268202780083,70.83343267450269,12.272193079667488,0.16375453148576397,10,-0.10000038146972656,-0.5650005340576172,-0.08249998092651367,0.505000114440918,-0.4500007629394496,1,-0.013167542368045182,3.307701336619682,27.239999771118164,1.0,27.31999969482422,-1.2500059604701619,27.399999618530273,-0.013167542368045182
8498,2006-10-18,27.729999542236328,27.75,27.36000061035156,27.36000061035156,138600.0,0.014264791056027848,-1.10811089460062,2.05554613656595,62.17613405581892,55.92017097130457,-0.44772217842717055,-0.5337986863432356,-0.5815290185641295,-0.3145666865230581,19.2329996492457,0.4099998474121094,0.11889558447679605,0.49649953842163086,0.11095678717849822,0.8820422896647635,0.30372816280006276,0.689270914043199,-0.8149923059421376,97.26020954720038,40.45591484640675,0.19277137562156707,10,-0.3549995422363281,-0.8199996948242188,-0.5974993705749512,0.11500072479248047,-0.879999160766598,2,-0.025604006353885378,-2.5555461365659307,27.34000015258789,3.307701336619682,27.239999771118164,1.0,27.31999969482422,-0.025604006353885378
8499,2006-10-19,27.709999084472656,27.79999923706055,27.6200008392334,27.729999542236328,132700.0,-0.000721257053510227,1.2499821185894588,-0.05405544730032012,68.57139743107652,57.44602443106151,-0.4044074566360436,-0.47017176035747354,-0.5598885205701407,-0.27616077202301526,18.672578642027414,0.179998397827152,0.13518399620132726,0.4334991455078132,0.03638991037221828,0.8306083806434081,0.23494452794001575,0.6320537630756107,-0.7114925718078844,88.46150084119057,28.311649822436365,0.19855461756779771,10,-0.3099994659423828,-0.7749996185302734,-0.5774989128112793,0.13500118255615234,-1.1299991607666051,3,-0.023818111483877247,-1.10811089460062,27.729999542236328,-2.5555461365659307,27.34000015258789,3.307701336619682,27.239999771118164,-0.023818111483877247
8500,2006-10-20,27.93000030517578,27.93000030517578,27.70000076293945,27.75,103300.0,0.007939416382962028,1.55554613656597,-8.999809269502194,69.78021517366264,59.24480533899964,-0.5786589565534754,-0.64113514610397,-0.7779161596879369,-0.4842739581531674,16.32090862023529,0.22999954223633168,0.13205249577528022,0.601500320434571,0.14898576799781083,1.0540148728713312,0.3752430442161909,0.8277575966529511,-0.8353146655835175,100.0,36.56886779917093,0.22625727621838082,10,-0.4650001525878906,-0.9300003051757812,-0.7975001335144043,-0.08500003814697266,-1.2800006866455078,4,-0.031149331533382507,1.2499821185894588,27.709999084472656,-1.10811089460062,27.729999542236328,-2.5555461365659307,27.34000015258789,-0.031149331533382507
8501,2006-10-23,27.95000076293945,28.0,27.809999465942386,27.8799991607666,81100.0,0.0007160922858981955,1.2352993975024547,0.388897130504791,69.44443267070727,61.006283354767305,-0.5481317182341812,-0.6312822944211725,-0.7869656843685675,-0.49470413134191205,15.183947253661639,0.19000053405761363,0.15213348794247494,0.5820007324218714,0.05898909030774391,1.105012374535999,0.3204949113648077,0.8435065534789352,-0.738371070165492,94.0477109549907,28.011785636108627,0.26150582105706294,10,-0.4500007629394496,-0.9150009155273402,-0.8525009155273402,-0.10500049591064098,-1.0799999237060511,0,-0.037567123998130114,1.55554613656597,27.93000030517578,1.2499821185894588,27.709999084472656,-1.10811089460062,27.729999542236328,-0.037567123998130114
8502,2006-10-24,27.79999923706055,27.899999618530273,27.70000076293945,27.88999938964844,116300.0,-0.005366780743626842,2.6363226522405547,-1.2856870385003787,60.22721238386623,61.15498858170636,-0.3187809853429471,-0.44917939823814024,-0.6262409253666981,-0.33942017477933817,13.828299403516453,0.25,0.16803877703912917,0.39699926376342987,-0.14388114468588142,0.9378796722127412,0.12655905953877422,0.6674394679880855,-0.4622302951304249,68.74985098824669,6.431830704798017,0.2704402042246565,10,-0.2899990081787145,-0.764999389648441,-0.7149991989135778,0.045001029968258166,-0.7399997711181641,1,-0.03237408788596208,1.2352993975024547,27.95000076293945,1.55554613656597,27.93000030517578,1.2499821185894588,27.709999084472656,-0.03237408788596208
8503,2006-10-25,28.059999465942386,28.09000015258789,27.75,27.75,153900.0,0.009352526475440603,-1.1935531505146775,-3.4444326707074526,70.58814529676542,62.01877661326976,-0.49087953530457895,-0.6902243629774638,-0.876788956678741,-0.5863452777946669,13.43836979998287,0.3400001525878906,0.19575407052418115,0.6224995613098194,0.0075327821635049474,1.237466340456134,0.3150161717366622,0.9299829508829767,-0.6162735547210794,93.61686585638125,29.95581278884425,0.3074833895731573,10,-0.5049991607666051,-0.9799995422363317,-0.9749994277954137,-0.21499919891357777,-0.9099998474121129,2,-0.041696368444839926,2.6363226522405547,27.79999923706055,1.2352993975024547,27.95000076293945,1.55554613656597,27.93000030517578,-0.041696368444839926
8504,2006-10-26,28.11000061035156,28.11000061035156,27.899999618530273,28.059999465942386,138000.0,0.0017819367555533816,7.399847415602807,0.16129429209553972,72.87229725342505,64.0663171224606,-0.48005898877484654,-0.7096654609883082,-0.9120486512472894,-0.6269992631840431,13.283766966575264,0.2100009918212855,0.2432185890513594,0.6300006866455057,-0.047611326899978934,1.3076127001909903,0.2911946798727634,0.968806693418248,-0.5499453356842672,100.0,33.46988665142467,0.33880600677274286,10,-0.5450000762939418,-1.0200004577636683,-1.0250005722045863,-0.26500034332275035,-0.8700008392333949,3,-0.04482391325234736,-1.1935531505146775,28.059999465942386,2.6363226522405547,27.79999923706055,1.2352993975024547,27.95000076293945,-0.04482391325234736
8505,2006-10-27,28.01000022888184,28.06999969482422,27.93000030517578,28.040000915527344,117500.0,-0.0035574663571118492,2.1111582070573274,-0.6000000000000142,69.03548433944924,65.75402319776283,-0.3038411479558967,-0.5637478571151497,-0.7930068338880965,-0.5167012800084443,12.711404750070804,0.1800003051757777,0.2755286792285112,0.48250026702881144,-0.20427335855158546,1.1692738926092083,0.13911345423861476,0.8258870798190081,-0.33995588707769286,75.60965397891854,6.363038312300802,0.3433868127901977,10,-0.37500000000000355,-0.9200000762939489,-0.9325003623962438,-0.1649999618530309,-0.639999389648441,4,-0.05105320576546368,7.399847415602807,28.11000061035156,-1.1935531505146775,28.059999465942386,2.6363226522405547,27.79999923706055,-0.05105320576546368
8506,2006-10-30,28.059999465942386,28.18000030517578,28.01000022888184,28.01000022888184,157500.0,0.0017850495056044302,-5.800106813153135,-1.6666030898342619,76.63036492476405,68.81396483661503,-0.2517671563790742,-0.5763519971664124,-0.8291162686227125,-0.5584026951697858,12.668903902444667,0.17000007629394176,0.28419862038519383,0.489999485015872,-0.21889133770563163,1.1988903077373756,0.13555407365512195,0.844444896376622,-0.3019638704287573,74.99980131766219,-2.88186887997756,0.3544454113607517,10,-0.2899990081787145,-0.5699996948242223,-1.334999561309818,-0.5549993515014684,-0.8299999237060582,0,-0.050249460949687075,2.1111582070573274,28.01000022888184,7.399847415602807,28.11000061035156,-1.1935531505146775,28.059999465942386,-0.050249460949687075
8507,2006-10-31,28.020000457763672,28.13999938964844,27.979999542236328,28.13999938964844,118800.0,-0.001425481430506137,1.6666878596177923,-2.4000152590219677,73.74298997205075,70.09917104952967,-0.11752529670512502,-0.5014166092969212,-0.774116326094223,-0.516162044218845,12.573925005428563,0.15999984741211293,0.32362010810831165,0.4115004539489746,-0.3077762074374242,1.1307771153353734,0.05186212325577344,0.7711387846421758,-0.17757192031761093,62.79075956778624,-19.330843928348685,0.3596383306931998,10,-0.11999988555908203,-0.43000030517578125,-1.2950005531311035,-0.5150003433227539,-0.6100006103515625,1,-0.04104209849188767,-5.800106813153135,28.059999465942386,2.1111582070573274,28.01000022888184,7.399847415602807,28.11000061035156,-0.04104209849188767
8508,2006-11-01,27.90999984741211,28.10000038146973,27.85000038146973,28.07999992370605,132700.0,-0.003925789027640181,1.3809411358660786,1.4166799122611105,65.2694323538114,69.73228604094467,0.02312537716495555,-0.3735516289646057,-0.6513732576842735,-0.40677210320828294,12.742157516046557,0.25,0.37320684703621865,0.2779998779296875,-0.44876946444506416,1.0047692203044392,-0.08538479325768833,0.6413845491170633,0.2700004577636719,18.181660549662443,-59.97664739957381,0.3633846711873762,11,0.030000686645507812,-0.31999969482421875,-1.184999942779541,-0.4049997329711914,-0.6199989318847656,2,-0.03045504787233233,1.6666878596177923,28.020000457763672,-5.800106813153135,28.059999465942386,2.1111582070573274,28.01000022888184,-0.03045504787233233
8509,2006-11-02,27.420000076293945,27.78000068664551,27.309999465942386,27.75,196200.0,-0.017556423281872457,1.4102546546487362,1.9411751506244164,52.403851003327794,67.80157891090747,0.5226220437575826,0.133533020340856,-0.15309498700842283,0.08870309938036769,12.951550420659569,0.600000381469723,0.4192828490700222,-0.21849985122680593,-0.9346379705924903,0.49763826813887846,-0.5765689109096499,0.13956920845603804,0.7534002304077134,12.64373611966702,-63.26175367787133,0.35806905968284264,11,0.3249998092651367,0.1700000762939453,-0.6750001907348633,0.08500003814697266,-0.20000076293945668,3,-0.009846843800598748,1.3809411358660786,27.90999984741211,1.6666878596177923,28.020000457763672,-5.800106813153135,28.059999465942386,-0.009846843800598748
8510,2006-11-03,27.239999771118164,27.46999931335449,27.15999984741211,27.459999084472656,161800.0,-0.006564562533732499,1.583331346509993,0.6666647400514406,50.0,65.64108639194,0.6643122801101704,0.32964688736266723,0.03487475463921896,0.27350705052362656,12.929534236222656,0.30999946594237926,0.4025246229208683,-0.3980001449584947,-1.1152934138052828,0.31929312388829345,-0.7566467793818887,-0.03935351053510061,0.8988645019531241,7.843126255203132,-67.68724855104922,0.3586466344233937,11,0.43000030517578125,0.35000038146972656,-0.4799995422363281,0.2650003433227539,0.059999465942386365,4,0.0,1.4102546546487362,27.420000076293945,1.3809411358660786,27.90999984741211,1.6666878596177923,28.020000457763672,0.0
8511,2006-11-06,27.190000534057614,27.31999969482422,27.149999618530273,27.309999465942386,161200.0,-0.0018355079838716648,1.42858310626703,0.5454513928023697,46.478887112878056,64.11349469516352,0.6651118614597316,0.39435165045889065,0.09436100323371832,0.3229584752715553,12.916093077507506,0.1700000762939453,0.37355529688634803,-0.44449939727783416,-1.170192596797417,0.2811938022417486,-0.8073459970376256,-0.08165279751804277,0.8901318734741253,4.040497452050991,-69.1062928917321,0.36284659975979205,11,0.4749994277954137,0.399999618530277,-0.4300003051757777,0.31499958038330433,0.3500003814697301,0,0.006620092005894529,1.583331346509993,27.239999771118164,1.4102546546487362,27.420000076293945,1.3809411358660786,27.90999984741211,0.006620092005894529
8512,2006-11-07,26.989999771118164,27.209999084472656,26.959999084472656,27.1200008392334,258600.0,-0.007355673372971494,-1.6315451333119178,1.0833518771655906,30.927883703118695,59.70679896253612,0.8248755790937778,0.6190005967648453,0.29656229053754757,0.5233186161086252,12.980534229230184,0.25,0.3156799996692108,-0.6400001525878913,-1.3811231469791458,0.10112284180336317,-1.0105616497835186,-0.2694386553922641,1.015722013293459,2.6316361853739907,-64.67806053193473,0.37056149719562653,11,0.5799999237060547,0.5799999237060547,-0.22999954223632812,0.5150003433227539,0.6000003814697266,1,0.008892173884898824,1.42858310626703,27.190000534057614,1.583331346509993,27.239999771118164,1.4102546546487362,27.420000076293945,0.008892173884898824
8513,2006-11-08,27.01000022888184,27.10000038146973,26.93000030517578,26.940000534057614,353200.0,0.0007410321575873624,-2.7777730682830444,-0.5384547668652796,31.95883282323335,55.160858470292595,0.7155133219420229,0.618088468961151,0.27646110302197613,0.5111423601980967,12.80655768441915,0.17000007629394887,0.2528352268347476,-0.611999702453609,-1.377096243355858,0.15309683844863997,-0.9945479729047335,-0.22945143200248452,0.8911492855358851,9.411751506244137,-52.94120451370107,0.3825482704511243,11,0.5450000762939418,0.5450000762939418,-0.25000000000000355,0.4949998855590785,0.6599998474121058,2,0.014809315629051634,-1.6315451333119178,26.989999771118164,1.42858310626703,27.190000534057614,1.583331346509993,27.239999771118164,0.014809315629051634
8514,2006-11-09,27.09000015258789,27.170000076293945,26.8799991607666,26.959999084472656,186000.0,0.002961863125810149,1.0,1.8571662125338715,26.666701987877488,50.45321598678462,0.531503870378252,0.5414329237953339,0.19277468956034483,0.4380742210199493,13.387720888423171,0.29000091552734375,0.2198304066749408,-0.5164998054504402,-1.3124705861275103,0.27947097522663,-0.914485195788977,-0.1185144151119033,0.6946114567207999,35.59337923900063,-21.088785746042483,0.3979853903385354,11,0.4399995803833008,0.4399995803833008,-0.3299999237060547,0.41499996185302734,0.2999992370605504,3,0.007382826202027459,-2.7777730682830444,27.01000022888184,-1.6315451333119178,26.989999771118164,1.42858310626703,27.190000534057614,0.007382826202027459
8515,2006-11-10,27.290000915527344,27.31999969482422,27.01000022888184,27.11000061035156,114000.0,0.007382826202027459,1.5833518771656252,1.3846063558203272,33.33336544352518,45.64243826664698,0.2443239474540846,0.3573932314513293,-0.011565962046290679,0.2451209145958515,13.78075142688287,0.30999946594237926,0.1418428346130156,-0.3149991035461426,-1.1133525794459338,0.48335437235364864,-0.7141758414960364,0.08417763440375126,0.3679649509854528,93.18210388968603,39.523407908463355,0.3991767379498949,11,0.21999835968017578,0.23999881744384766,-0.3475008010864258,0.21499919891357422,0.2999992370605469,4,-0.0025651007630793643,1.0,27.09000015258789,-2.7777730682830444,27.01000022888184,-1.6315451333119178,26.989999771118164,-0.0025651007630793643
8516,2006-11-13,26.95000076293945,27.190000534057614,26.88999938964844,27.190000534057614,132500.0,-0.012458781281844633,1.5000119209402645,-1.3333298012121977,30.41479960552175,40.828194892588186,0.45853200885477463,0.7110071313358937,0.32424489398060885,0.5921790578157307,13.520146227490889,0.4000015258789027,0.038427927812094254,-0.6404993057251005,-1.4764158424272473,0.19541723097704633,-1.0584575740761721,-0.22254103737402886,0.5990497647688784,15.909435728930601,-34.359803549372614,0.417958268351073,11,0.5399990081787145,0.5799989700317418,0.04249954223633168,0.5549993515014684,0.5900001525878942,0,0.012986956000476502,1.5833518771656252,27.290000915527344,1.0,27.09000015258789,-2.7777730682830444,27.01000022888184,0.012986956000476502
8517,2006-11-14,26.979999542236328,27.0,26.78000068664551,26.90999984741211,296900.0,0.0011131272151254645,2.999965321126305,-0.291665673254973,22.164958082584093,36.03880886245182,0.2966956932568259,0.6879254512346797,0.29644425456492485,0.5654925775232797,14.141387637161145,0.21999931335448863,-0.058881221115008486,-0.5925004959106452,-1.4657971935991192,0.2807962017778287,-1.0291488447548822,-0.15585214706640826,0.4753837941001571,37.03689313529796,-7.429052984581318,0.4366483488442371,11,0.30000114440918324,0.5000009536743164,0.020000934600830078,0.5250005722045898,0.3400001525878906,1,0.020756166893715067,1.5000119209402645,26.95000076293945,1.5833518771656252,27.290000915527344,1.0,27.09000015258789,0.020756166893715067
8518,2006-11-15,27.020000457763672,27.06999969482422,26.86000061035156,27.020000457763672,137000.0,0.0014826136473695684,3.2000457770657613,0.0,21.76165854314179,32.63412081132004,0.13094180073796835,0.623998632992155,0.25979638711396547,0.527473470523212,15.157377948006868,0.2099990844726598,-0.18272378435497316,-0.5169996261596665,-1.4205387014755004,0.38653944915616734,-0.9687691638175835,-0.0652300885017496,0.3273216546222564,44.444483690372806,6.713926024984609,0.45176953765791633,11,0.10499954223632812,0.46000003814697266,-0.019999980926513672,0.4849996566772461,0.37999916076660156,2,0.02109547317422189,2.999965321126305,26.979999542236328,1.5000119209402645,26.95000076293945,1.5833518771656252,27.290000915527344,0.02109547317422189
8519,2006-11-16,27.04999923706055,27.04999923706055,26.8799991607666,27.020000457763672,228500.0,0.0011102434784844295,10.333799593079954,100.0,24.19350373009992,29.766732336886697,0.04798509012797325,0.5713104791134604,0.23904882596398735,0.50236547740435,16.056471713015448,0.17000007629394887,-0.3052678373440685,-0.4540008544921825,-1.3788939941156464,0.47089228513128134,-0.9164474243039145,0.008445715319549407,0.20655144720691254,49.999823393321066,16.355956052808892,0.46244656981173266,11,9.536743128535363e-07,0.4300012588500941,-0.05749893188476918,0.45500087738036754,0.5100002288818359,3,0.022920549231807197,3.2000457770657613,27.020000457763672,2.999965321126305,26.979999542236328,1.5000119209402645,26.95000076293945,0.022920549231807197
8520,2006-11-17,27.059999465942386,27.059999465942386,26.8700008392334,27.04999923706055,261100.0,0.0003696942389608271,36.998855617013874,0.33335452695825146,22.52746792090602,27.105463537778697,0.01091444911470063,0.5194210637003458,0.2340934695625272,0.4928930251648289,16.55334711544559,0.18999862670898793,-0.40827341530921046,-0.4005005836486788,-1.322865401209814,0.5218642339124564,-0.8616829924292446,0.060681825131887024,0.12030321870556548,68.29241061044601,38.23239776246281,0.46118240878056727,11,-0.009999275207523084,0.42000102996825817,-0.06749916076660512,0.4450006484985316,0.7000007629394531,4,0.012195119372466756,10.333799593079954,27.04999923706055,3.2000457770657613,27.020000457763672,2.999965321126305,26.979999542236328,0.012195119372466756
8521,2006-11-20,26.899999618530273,27.04999923706055,26.86000061035156,27.03000068664551,180900.0,-0.005912780878413848,1.2353020375190638,-12.99980926950255,21.134006935275238,26.017255008018314,0.1401945572400045,0.6289718522765746,0.39770531669173437,0.6449910670689647,16.863190754596992,0.19999885559082742,-0.46013249175880233,-0.508000373840332,-1.4325793373511502,0.4165785896704861,-0.9702898555957411,-0.04571089208492296,0.21625474643728637,41.379083548732204,14.820682708746524,0.4622894817554085,11,0.15000057220458984,0.5800008773803711,0.09250068664550781,0.5950002670288086,0.4600009918212855,0,0.0256505778380125,36.998855617013874,27.059999465942386,10.333799593079954,27.04999923706055,3.2000457770657613,27.020000457763672,0.0256505778380125
8522,2006-11-21,26.899999618530273,26.90999984741211,26.79999923706055,26.8799991607666,203700.0,0.0,4.499904634750919,-0.15384841104492084,22.404364180616767,24.955647381060917,0.14090291222385076,0.5882488351575539,0.4026813343770854,0.6354123199075872,17.712117100451934,0.11000061035155895,-0.4961936343651381,-0.4630003929138198,-1.394826075754679,0.46882528992703953,-0.9289132343342494,0.002912448506609877,0.1624541579057599,37.03711552861642,9.030019521171816,0.4659128414204291,11,0.15000057220458984,0.5800008773803711,0.09250068664550781,0.18500041961669922,0.25,1,0.023791870114236113,1.2353020375190638,26.899999618530273,36.998855617013874,27.059999465942386,10.333799593079954,27.04999923706055,0.023791870114236113
8523,2006-11-22,26.88999938964844,26.899999618530273,26.79999923706055,26.8700008392334,146400.0,-0.0003717557257860715,4.000143054694401,0.9999046347512743,30.370350485808913,25.367163880831075,0.14761412123456452,0.5334516704952108,0.4111963633008351,0.6359977557355272,17.994474478648833,0.10000038146972301,-0.5222060418846617,-0.41450061798095206,-1.3082092812052721,0.479208045243368,-0.8613549495931103,0.032353713631206205,0.15999984741210938,34.61541283057624,4.472250637977311,0.44685433161216004,11,0.16000080108642223,0.5900011062622035,0.1175003051757777,0.14500045776366832,0.5400009155273402,2,0.01599108646098779,4.499904634750919,26.899999618530273,1.2353020375190638,26.899999618530273,36.998855617013874,27.059999465942386,0.01599108646098779
8524,2006-11-24,26.85000038146973,26.8799991607666,26.790000915527344,26.82999992370605,43400.0,-0.0014875049864860879,1.2500119212245482,1.000095374344479,33.8843105481191,25.42838000356373,0.16761555084701385,0.4998417899793459,0.4492147579459562,0.6702455849211368,18.24299953782526,0.0999984741210973,-0.498531207502694,-0.39149961471557404,-1.2214971721355496,0.43849794270440157,-0.8064983934255601,0.023499163994411987,0.15679908752441563,22.22214373008855,-10.298089402900143,0.41499877870998775,11,0.13500022888183238,0.6300001144409144,0.2924995422363246,0.05999946594237926,0.5499992370605433,4,0.02048414261625564,4.000143054694401,26.88999938964844,4.499904634750919,26.899999618530273,1.2353020375190638,26.899999618530273,0.02048414261625564
8525,2006-11-27,26.57999992370605,26.79999923706055,26.559999465942386,26.79999923706055,155700.0,-0.010055882827845974,1.1818229107964235,-10.999713904249738,28.67131188211276,25.23465914540718,0.3646587496898306,0.6927340529523711,0.7137340122058973,0.9319083862456417,18.776380394734584,0.29000091552734375,-0.4851787439303408,-0.5900000572204611,-1.3869680529960462,0.20696793855512396,-0.9884840551082554,-0.1915160593326668,0.3905117401123128,4.081727980816064,-30.71741951181275,0.39848399788779265,11,0.23499965667724965,0.7899999618530309,0.587499618530277,0.3549995422363317,0.25,0,0.036869809821266974,1.2500119212245482,26.85000038146973,4.000143054694401,26.88999938964844,4.499904634750919,26.899999618530273,0.036869809821266974
8526,2006-11-28,26.649999618530273,26.709999084472656,26.5,26.54999923706055,209500.0,0.002633547593120511,-1.1000028610393202,-0.4545486071976318,36.92306337976529,26.874448622871757,0.27672973845432836,0.5393366075053017,0.6434667951825261,0.8500613222190694,19.047470392202452,0.20999908447265625,-0.4681175458356428,-0.4495003700256355,-1.159711124506856,0.26071038445558514,-0.804605747266244,-0.09439499278502694,0.24661984967041306,36.58528642804641,-2.188533350412655,0.3551053772406103,11,0.13500022888183594,0.6900005340576172,0.5825004577636719,0.35000038146972656,0.1800003051757777,1,0.04165105539362779,1.1818229107964235,26.57999992370605,1.2500119212245482,26.85000038146973,4.000143054694401,26.88999938964844,0.04165105539362779
8527,2006-11-29,26.8700008392334,27.040000915527344,26.6299991607666,26.71999931335449,421100.0,0.008255205397832421,-1.4848453322236095,1.5000095367068733,45.33335367838536,29.493525860121043,0.04412446387999225,0.24112548888190943,0.42381471190888576,0.6190524320186377,18.88493523661424,0.4100017547607422,-0.47368489661244695,-0.17199916839599538,-0.7404912716704644,0.3964929348784736,-0.4562452200332281,0.11224688324123733,-0.37000083923339844,68.51855776430862,24.955335189077225,0.2842460516372336,11,-0.09000110626220703,0.4699993133544922,0.39749908447265625,0.16499900817871094,0.019998550415042615,2,0.018235941786898024,-1.1000028610393202,26.649999618530273,1.1818229107964235,26.57999992370605,1.2500119212245482,26.85000038146973,0.018235941786898024
8528,2006-11-30,27.059999465942386,27.06999969482422,26.79999923706055,26.809999465942386,364000.0,0.007071031662625238,1.0000000000000264,1.6666497126290232,49.0683009064061,32.25739221304395,-0.15600970920313628,-0.01667293128108227,0.2421829958763304,0.4144087287750473,19.272935532672292,0.2700004577636683,-0.4380586911998883,0.06049947738647887,-0.33577150001411127,0.456770454787069,-0.1376360113138162,0.25863496608677394,-0.5599994659423864,98.24557294106685,51.45699217231851,0.19813548870029532,11,-0.274999618530277,0.28000068664550426,0.2125005722045863,-0.02499961853027699,-0.22999954223633523,3,0.003325948054845984,-1.4848453322236095,26.8700008392334,-1.1000028610393202,26.649999618530273,1.1818229107964235,26.57999992370605,0.003325948054845984
8529,2006-12-01,27.149999618530273,27.209999084472656,26.88999938964844,27.059999465942386,233300.0,0.003325948054845984,2.0476294277928817,0.3600006103515483,45.33328416606169,34.79137179583902,-0.2574015869382009,-0.13485190864528818,0.16499187558203943,0.3146089790458504,19.376682987949,0.3199996948242152,-0.3863999051623068,0.16399965286255025,-0.18786173379349336,0.5158610395185939,-0.011931040465469778,0.3399303461905703,-0.6271996307373051,91.54936009714059,48.53780597895072,0.1759306933280212,12,-0.2950000762939453,0.1900005340576172,0.16750049591064453,-0.06999969482421875,-0.3299999237060547,4,0.01031310094215998,1.0000000000000264,27.059999465942386,-1.4848453322236095,26.8700008392334,-1.1000028610393202,26.649999618530273,0.01031310094215998
8530,2006-12-04,27.239999771118164,27.38999938964844,27.11000061035156,27.11000061035156,217600.0,0.0033149227938280568,-3.3077013366197368,1.4444326707075097,61.5999780273102,39.287590806065126,-0.3566937107831407,-0.23700334602154527,0.08782117455241689,0.2166701341891084,19.13133433160028,0.2799987792968821,-0.3327277432272808,0.2539998054504409,-0.09786158120560273,0.6058611921064845,0.07806911212242085,0.4299304987784609,-0.6759678375244143,83.1460987192892,35.19000914023628,0.1759306933280212,12,-0.2950000762939453,0.10000038146972656,0.08750057220458984,-0.14999961853027344,-0.4300003051757777,0,0.005873709572558505,2.0476294277928817,27.149999618530273,1.0000000000000264,27.059999465942386,-1.4848453322236095,26.8700008392334,0.005873709572558505
8531,2006-12-05,27.3700008392334,27.38999938964844,27.229999542236328,27.29999923706055,199100.0,0.004772432790292047,1.9091224358861973,0.5384773390847182,64.44448839979131,43.958715719306745,-0.4615509101753581,-0.3718950695314476,-0.03627955618998158,0.0805234240400523,18.84474878601894,0.15999984741211293,-0.284022949793048,0.37500085830688334,-0.006768154729538622,0.7567698713433053,0.18411635178867058,0.5658853648250961,-0.7398915091552745,97.36861257996385,46.04719388191023,0.19088450651821148,12,-0.4250011444091797,-0.030000686645507812,-0.007500648498535156,-0.2800006866455078,-0.4100017547607422,1,-0.019729663827897537,-3.3077013366197368,27.239999771118164,2.0476294277928817,27.149999618530273,1.0000000000000264,27.059999465942386,-0.019729663827897537
8532,2006-12-06,27.229999542236328,27.399999618530273,27.190000534057614,27.3799991607666,121500.0,-0.005115136744767157,1.2105104652914092,-2.142802648429307,57.2413439302936,46.94438165758282,-0.30152494662897666,-0.22450202735498692,0.11005116110095514,0.21430093177352205,17.96644536340393,0.2099990844726598,-0.23501222062285976,0.22299957275390625,-0.17293258489997143,0.6189317304077839,0.025033493926969186,0.4209656515808433,-0.5390990073925792,71.66667196485378,18.67085990710484,0.1979660788269387,12,-0.2799997329711914,0.09000015258789062,0.40000057220458984,-0.10499954223632812,-0.35000038146972656,2,-0.01468966673722627,1.9091224358861973,27.3700008392334,-3.3077013366197368,27.239999771118164,2.0476294277928817,27.149999618530273,-0.01468966673722627
8533,2006-12-07,27.40999984741211,27.57999992370605,27.309999465942386,27.35000038146973,445700.0,0.006610367543215867,-2.8571136633016843,-0.3999974568619984,61.25000298022779,49.98501415003934,-0.44701446979071946,-0.39315618655125917,-0.07010185902719712,0.023471837045910604,17.204515168450875,0.350000381469723,-0.1591605010821624,0.38299989700317383,-0.052048972428348605,0.8180487664346963,0.16547546228741083,0.6005243317189368,-0.6481894041997087,75.36232685296038,21.07925968335347,0.21752443471576205,12,-0.36999988555908203,-0.1099996566772461,0.33500051498413086,-0.2849998474121094,-0.610000610351559,3,-0.018971195208261293,1.2105104652914092,27.229999542236328,1.9091224358861973,27.3700008392334,-3.3077013366197368,27.239999771118164,-0.018971195208261293
8534,2006-12-08,27.290000915527344,27.59000015258789,27.28000068664551,27.3700008392334,205100.0,-0.004377925302910812,-5.199965667855945,-1.3333439298090244,56.725184683664594,53.102111127989545,-0.28836215114249697,-0.27131595563201927,0.05189300217834614,0.13023756492539462,16.6595562562481,0.30999946594237926,-0.08877157799749469,0.25300092697143484,-0.19708004379987898,0.7030818977427487,0.027960441585776152,0.4780414123570935,-0.43000773465570674,37.50009934116983,-14.390796128656604,0.22504048538565743,12,-0.24500083923339844,-0.15000057220458984,0.47499942779541016,-0.16500091552734375,-0.2700004577636719,4,-0.016856026983845362,-2.8571136633016843,27.40999984741211,1.2105104652914092,27.229999542236328,1.9091224358861973,27.3700008392334,-0.016856026983845362
8535,2006-12-11,27.21999931335449,27.399999618530273,27.190000534057614,27.25,186900.0,-0.0025651007630793643,-3.666737310585702,0.37500894070528723,59.876517046016296,55.6524948686841,-0.1319002138181169,-0.21800481188346765,0.12956586949301752,0.18662420577748762,16.570508614184078,0.2099990844726598,-0.04550270837958692,0.18649940490722372,-0.2563277453569377,0.6293265551713851,-0.034914170224858765,0.4079129800393062,-0.2578051564425756,7.499701976491839,-43.8321851512811,0.22141357513208124,12,-0.10999965667724254,-0.17499923706054332,0.4475007057189977,-0.09499931335448863,-0.11999893188475852,0,-0.014695063505531514,-5.199965667855945,27.290000915527344,-2.8571136633016843,27.40999984741211,1.2105104652914092,27.229999542236328,-0.014695063505531514
8536,2006-12-12,27.29999923706055,27.399999618530273,27.149999618530273,27.25,207200.0,0.002939012701106636,1.0,-1.6666030898339854,61.764676183199406,57.478197369219,-0.12292863494976203,-0.28505417043242076,0.05348930603388524,0.09253794937376014,16.055680027420735,0.25,-0.0027002058865051026,0.24899940490723083,-0.20738923189468395,0.7053880417091456,0.020805086506275217,0.47719372330818643,-0.24991224075399998,34.09078101496914,-18.262391707375215,0.22819431840095716,12,-0.10499954223633168,-0.2549991607666051,0.33000087738036754,-0.17499923706055043,-0.2999992370605504,1,-0.017948710066371554,-3.666737310585702,27.21999931335449,-5.199965667855945,27.290000915527344,-2.8571136633016843,27.40999984741211,-0.017948710066371554
8537,2006-12-13,27.540000915527344,27.56999969482422,27.29999923706055,27.399999618530273,241000.0,0.00879127051919415,1.700020027275206,2.800068665598336,66.8393818227096,59.452761915474944,-0.28820384469266713,-0.5069420245402867,-0.18100882688287356,-0.1633312377550098,15.437624196879412,0.2700004577636683,0.0855640364583401,0.4610010147094741,-0.04325064207925777,0.9652526714982059,0.20887518631510815,0.71312684310384,-0.41432607734140703,88.63655082427705,32.6335270823307,0.25212582839436576,12,-0.3000011444091797,-0.49500083923339844,0.08749914169311523,-0.41500091552734375,-0.37000083923339844,2,-0.02106034174921456,1.0,27.29999923706055,-3.666737310585702,27.21999931335449,-5.199965667855945,27.290000915527344,-0.02106034174921456
8538,2006-12-14,27.59000015258789,27.75,27.53000068664551,27.53000068664551,193100.0,0.001815513267915625,-6.333375719236532,0.4285636435470653,69.07211629688084,62.090409930010395,-0.28509726589852136,-0.5397205542445107,-0.23093527392901336,-0.23002635083103584,15.31015119718748,0.21999931335448863,0.16096445449823094,0.4825002670288079,-0.06984908351145691,1.0348496175690727,0.20632559175867726,0.7586749422989385,-0.4400005340576172,73.33337571883156,12.51791434020906,0.27617467527013223,12,-0.15999984741210938,-0.4650001525878906,-0.020000457763671875,-0.4650001525878906,-0.8800010681152344,3,-0.025733997386538365,1.700020027275206,27.540000915527344,1.0,27.29999923706055,-3.666737310585702,27.21999931335449,-0.025733997386538365
8539,2006-12-15,27.670000076293945,27.75,27.540000915527344,27.61000061035156,288100.0,0.0028995985235089616,-1.1000028610393202,1.0000000000001183,81.14279361660842,64.26183388437687,-0.31690389014534404,-0.6017415941605719,-0.30509562487818087,-0.3269054801552471,15.175789398195294,0.20999908447265625,0.21619295758800305,0.5315001487731941,-0.07427150560304696,1.137271803149435,0.22861432158507355,0.8343859759613146,-0.4240003967285162,86.66668785941579,17.90335442004931,0.30288582718811996,12,-0.2200002670288086,-0.5450000762939453,-0.11499977111816406,-0.5450000762939453,-0.8400001525878942,4,-0.03144202518375705,-6.333375719236532,27.59000015258789,1.700020027275206,27.540000915527344,1.0,27.29999923706055,-0.03144202518375705
8540,2006-12-18,27.38999938964844,27.71999931335449,27.3799991607666,27.61000061035156,122400.0,-0.010119287527049603,-1.8333147897957265,-3.666719649044392,68.87749888819368,64.75439060531046,-0.014961513615769917,-0.3117332535623625,-0.021099052219220482,-0.06430617981073894,14.811293199067249,0.3400001525878871,0.2481816028376045,0.23499946594238708,-0.37968082261460623,0.8496797544993804,-0.0723406783361078,0.542339610220882,-0.06335965881348216,39.999936421753254,-31.477377129146937,0.30734014427849593,12,0.060000419616695666,-0.26499938964844105,0.14000034332275035,-0.26499938964844105,-0.46999931335449574,0,-0.013508541078120828,-1.1000028610393202,27.670000076293945,-6.333375719236532,27.59000015258789,1.700020027275206,27.540000915527344,-0.013508541078120828
8541,2006-12-19,27.59000015258789,27.63999938964844,27.36000061035156,27.399999618530273,126000.0,0.0073019630301647265,-1.074076167197664,-0.863633999167735,68.55664173682383,66.01164591714715,-0.20168263606423054,-0.48210838787872135,-0.2150199028821973,-0.28375573301188695,14.361040568706262,0.2799987792968821,0.28844476119500584,0.40050020217895366,-0.2311386566728153,1.0321390610307226,0.0846807727530674,0.7163196316048399,0.15999984741210938,64.4445386343404,-7.101060540987021,0.31581942942588453,12,-0.1400003433227539,-0.4650001525878906,-0.07000064849853516,-0.4650001525878906,-0.7299995422363317,1,-0.01776004959797728,-1.8333147897957265,27.38999938964844,-1.1000028610393202,27.670000076293945,-6.333375719236532,27.59000015258789,-0.01776004959797728
8542,2006-12-20,27.540000915527344,27.670000076293945,27.53000068664551,27.540000915527344,117600.0,-0.0018122231527373245,-12.999618539009004,0.0,63.333336865450626,66.24312745994969,-0.11519977077662347,-0.40233118046799277,-0.15359355879174075,-0.2540128275810076,13.722716079320396,0.13999938964843395,0.2967973903098269,0.31850090026855327,-0.3162235288613999,0.9532253293985065,0.0011386857035766695,0.6358631148335299,0.2021990966796885,46.15399663523661,-21.104850069406368,0.31736221456497604,12,-0.09000110626220703,-0.41500091552734375,-0.030001163482666016,-0.41500091552734375,-0.75,2,-0.019607875728968716,-1.074076167197664,27.59000015258789,-1.8333147897957265,27.38999938964844,-1.1000028610393202,27.670000076293945,-0.019607875728968716
8543,2006-12-21,27.31999969482422,27.690000534057614,27.239999771118164,27.5,165800.0,-0.007988424596568788,-1.6470621234390392,-100.0,54.404133300523085,65.98523286182285,0.10135043989897952,-0.1564868367150396,0.0726125199101304,-0.060064018617055126,12.921235242132218,0.4500007629394496,0.2845362835978982,0.07699966430664062,-0.5393087407890391,0.6933080694023204,-0.23115453824119925,0.3851538668544805,0.41455632934570374,15.686252510406264,-46.496522327788114,0.3081542025478407,12,0.13000011444091797,-0.19499969482421875,0.06000089645385742,-0.19499969482421875,-0.4799995422363281,3,-0.005490469260828412,-12.999618539009004,27.540000915527344,-1.074076167197664,27.59000015258789,-1.8333147897957265,27.38999938964844,-0.005490469260828412
8544,2006-12-22,27.399999618530273,27.459999084472656,27.21999931335449,27.29999923706055,123500.0,0.00292825492678217,1.1818229107965261,-0.5555567329292389,54.166650109870886,65.35080320225114,0.043130345421516836,-0.20360863094453663,-0.007539716059085322,-0.15266291541676225,12.067126510603488,0.23999977111816762,0.29644456727853097,0.12949962615966726,-0.46153807445565675,0.7205373267749913,-0.16601922414799475,0.42501847646732926,0.31477415551757915,36.00006103515696,-22.558953216232304,0.29551885030766273,12,0.05000019073486328,-0.27499961853027344,-0.09749937057495117,-0.27499961853027344,-0.37999916076660156,4,-0.025182501593575934,-1.6470621234390392,27.31999969482422,-12.999618539009004,27.540000915527344,-1.074076167197664,27.59000015258789,-0.025182501593575934
8545,2006-12-26,27.559999465942386,27.59000015258789,27.399999618530273,27.399999618530273,92500.0,0.005839410570790848,-1.3750089407052428,1.5999923706346648,54.871748222746575,64.5849223177564,-0.07103907349839034,-0.30190370384049103,-0.16325677264892846,-0.3199884392724712,10.218582663974507,0.1900005340576172,0.29038606518277277,0.2404994964599645,-0.26594238924637637,0.7469413821663053,-0.012721446393207714,0.4937204393131367,0.13000106811522727,72.34027011233188,17.918327521571776,0.2532209428531709,12,-0.07499980926514027,-0.43499946594238637,-0.29499912261963246,-0.43499946594238637,-0.34000015258789773,1,-0.026487647183681573,1.1818229107965261,27.399999618530273,-1.6470621234390392,27.31999969482422,-12.999618539009004,27.540000915527344,-0.026487647183681573
8546,2006-12-27,27.76000022888184,27.790000915527344,27.56999969482422,27.56999969482422,110500.0,0.007256921872825339,-1.3157958138834513,1.1875044703526172,63.18407015992286,64.17877657744675,-0.22230434559341816,-0.43688134509735477,-0.35398338532942475,-0.5211167729716273,8.358072506251183,0.23000144958495738,0.30753250596101367,0.3850002288818395,-0.050889849716305946,0.8208903074799849,0.16705518958276855,0.6029452681809104,-0.5400009155273509,94.73673643527647,40.74066458467125,0.21794503929907258,12,-0.2550001144409215,-0.6149997711181676,-0.4949998855590856,-0.6350002288818395,-0.6700000762939489,2,-0.03025937124142919,-1.3750089407052428,27.559999465942386,1.1818229107965261,27.399999618530273,-1.6470621234390392,27.31999969482422,-0.03025937124142919
8547,2006-12-28,27.36000061035156,27.76000022888184,27.35000038146973,27.75,205300.0,-0.01440920804150847,-1.0000000000000346,-2.0526225969984244,48.8789425606672,61.93509060675635,0.16704349828086507,0.0018024533520417663,0.04760976142519269,-0.12122906417688384,7.838055150233305,0.4099998474121094,0.3169400379830485,-0.03949937820435068,-0.40532838729163956,0.3263296308829382,-0.22241388274799334,0.143415126339292,-0.12860126495361257,24.5615620137528,-25.627558271906032,0.18291450454364358,12,0.14499950408935902,-0.21500015258788707,-0.09500026702880504,-0.23500061035155895,-0.3100013732910085,3,-0.018274853393490997,-1.3157958138834513,27.76000022888184,-1.3750089407052428,27.559999465942386,1.1818229107965261,27.399999618530273,-0.018274853393490997
8548,2006-12-29,27.149999618530273,27.43000030517578,27.11000061035156,27.32999992370605,161800.0,-0.007675474676043459,-1.4615520049297546,0.4615399663523479,46.982737713045005,58.139528839693746,0.34427045921092514,0.23072092612669337,0.2442241371460625,0.08647971586043468,7.715129208046129,0.3199996948242223,0.31148827782140387,-0.2540003776550286,-0.6041225914728443,0.09612183616278713,-0.4290614845639382,-0.07893927074611895,0.6400012969970703,5.882204445242781,-44.01541463524579,0.1750611069089079,12,0.3000011444091797,-0.0049991607666015625,0.11500072479248047,-0.024999618530273438,0.05999946594238281,4,-0.013259620923059767,-1.0000000000000346,27.36000061035156,-1.3157958138834513,27.76000022888184,-1.3750089407052428,27.559999465942386,-0.013259620923059767
8549,2007-01-03,27.43000030517578,27.479999542236328,27.03000068664551,27.10000038146973,271800.0,0.01031310094215998,1.093025731559624,-1.8333298012122403,54.15020984567096,56.503163390524556,0.029776997566909102,-0.028698652580111172,-0.045540763003256046,-0.1934098875134751,8.285124610875611,0.44999885559081676,0.2786497835631394,0.012000274658202414,-0.31712015982833464,0.34112070914473946,-0.15255994258506433,0.17656049190146916,0.3464006042480463,52.63151290346036,-2.5205497614663557,0.1645602172432677,1,-0.01999950408935547,-0.2849998474121094,-0.16499996185302734,-0.30500030517578125,-0.3700008392333949,2,-0.021509301714319085,-1.4615520049297546,27.149999618530273,-1.0000000000000346,27.36000061035156,-1.3157958138834513,27.76000022888184,-0.021509301714319085
8550,2007-01-04,27.399999618530273,27.489999771118164,27.229999542236328,27.40999984741211,171600.0,-0.0010937180572997418,2.058824849375624,-0.030303730890385554,52.016132443546766,54.66532902460488,0.06855464787873444,0.01465477946848992,-0.03294659938676148,-0.16458916837903814,8.669246982472137,0.26000022888183594,0.2335583871780429,-0.026000404357908735,-0.34451047585387684,0.29250966713805937,-0.185255440105891,0.13325463139007354,0.3465452819824222,48.68405532313213,-8.754879457595607,0.1592550357479835,1,0.010001182556152344,-0.25499916076660156,-0.16749906539916992,-0.27499961853027344,-0.22999954223632812,3,-0.013868582702811882,1.093025731559624,27.43000030517578,-1.4615520049297546,27.149999618530273,-1.0000000000000346,27.36000061035156,-0.013868582702811882
8551,2007-01-05,26.82999992370605,27.34000015258789,26.79999923706055,27.34000015258789,208600.0,-0.020802908859850477,1.1176496987512343,50.99885561701352,37.36654514403855,51.78012994444798,0.5804517743979964,0.5714217710244718,0.5120194681772539,0.4052151967166573,9.496981319436665,0.600000381469723,0.14243883077616815,-0.569000053405766,-0.9843328488278473,-0.15366725798368464,-0.7766664511168067,-0.3613336556947253,0.8878832082519565,3.125068296917504,-48.286945184143946,0.20766639771104053,1,0.4650001525878942,0.31500053405762074,0.26249980926514027,0.29500007629394887,0.44000053405762074,4,0.014535944493382136,2.058824849375624,27.399999618530273,1.093025731559624,27.43000030517578,-1.4615520049297546,27.149999618530273,0.014535944493382136
8552,2007-01-08,26.82999992370605,26.88999938964844,26.70000076293945,26.78000068664551,187600.0,0.0,1.2353020375190638,-0.09803767572842394,36.23190008272071,49.760992920247716,0.5242804416554883,0.5690961589138936,0.4913054391085545,0.40565658452939957,10.626998718004039,0.18999862670899148,0.08898113548822195,-0.5490000724792523,-1.0316640072312317,-0.06633613772727287,-0.7903320398552438,-0.3076681051032608,0.8328101745581087,16.45561062998107,-30.85403085525805,0.2413319673759905,1,0.4150009155273473,0.3800001144409215,0.23250007629394887,0.29500007629394887,0.43000030517578836,0,0.009690653358970458,1.1176496987512343,26.82999992370605,2.058824849375624,27.399999618530273,1.093025731559624,27.43000030517578,0.009690653358970458
8553,2007-01-09,26.88999938964844,26.920000076293945,26.75,26.79999923706055,107900.0,0.0022362827474098346,1.2666446264178888,1.8000305180440492,35.76642945499337,47.716523958594664,0.4435108412573179,0.49344109063084574,0.4024801978621788,0.3442164598929587,11.077730013939942,0.1700000762939453,0.01883218161379574,-0.4630005836486788,-0.9923938470196845,0.06639267972232687,-0.7276972153341816,-0.19830395196317596,0.695785961789742,24.050489271754856,-17.52559159125017,0.264696631685503,1,0.3550014495849574,0.3550014495849574,0.17000055313109996,0.23500061035155895,0.12000083923339844,1,0.005950161808992105,1.2353020375190638,26.82999992370605,1.1176496987512343,26.82999992370605,2.058824849375624,27.399999618530273,0.005950161808992105
8554,2007-01-10,26.82999992370605,26.88999938964844,26.70000076293945,26.81999969482422,146700.0,-0.0022312929454914032,1.9230746658449838,0.11111346585847788,38.888909913435164,45.94065303533784,0.4628237931407604,0.545162205337423,0.4307504314735482,0.404647168852744,11.734869859080879,0.18999862670899148,-0.03937855701175508,-0.5000000000000036,-1.0786012088433026,0.07860120884329547,-0.7893006044216548,-0.21069939557835227,0.6849226606522336,16.45561062998107,-24.27390535351901,0.2893006044216502,1,0.4150009155273473,0.4150009155273473,0.23250007629394887,0.29500007629394887,0.18000030517578836,2,0.014163218853789461,1.2666446264178888,26.88999938964844,1.2353020375190638,26.82999992370605,1.1176496987512343,26.82999992370605,0.014163218853789461
8555,2007-01-11,26.81999969482422,27.07999992370605,26.709999084472656,26.8799991607666,152400.0,-0.0003727256395925638,-1.642856656289782,-5.999809269504325,33.47639801177495,42.63980057443251,0.39874887254126534,0.5519581473440027,0.41147484086216224,0.41757960933235694,12.542232469696238,0.3700008392333949,-0.0658565207867845,-0.49000024795532227,-1.1107302204531528,0.1307297245425083,-0.8003652342042358,-0.17963526170640876,0.6297291438205583,18.749850988246404,-18.19583510106465,0.31036498624891495,1,0.4100008010864258,0.4250011444091797,0.2775001525878906,0.30500030517578125,0.35000038146972656,3,0.008948537429121828,1.9230746658449838,26.82999992370605,1.2666446264178888,26.88999938964844,1.2353020375190638,26.82999992370605,0.008948537429121828
8556,2007-01-12,26.809999465942386,26.959999084472656,26.79999923706055,26.8700008392334,75800.0,-0.00037286461579499885,-2.999904634751363,1.0000317894267774,34.06112336865692,40.993376219764706,0.2903537316334308,0.5516499909102244,0.38986757127946703,0.4274499005755068,13.573323939276898,0.15999984741210582,-0.10088215367659004,-0.475500488281245,-1.1353405874175841,0.1843396108550941,-0.8054205378494146,-0.14558043871307547,0.579751126645963,28.947091035945434,-6.5515082346743725,0.32992004956816895,1,0.28500080108642223,0.4350013732910121,0.3325004577636683,0.31500053405761363,0.3700008392333949,4,0.013427848471570414,-1.642856656289782,26.81999969482422,1.9230746658449838,26.82999992370605,1.2666446264178888,26.88999938964844,0.013427848471570414
8557,2007-01-16,26.959999084472656,27.03000068664551,26.84000015258789,26.85000038146973,208600.0,0.005594913148760705,-1.9231040098596435,-1.8332697565007805,41.89188260361543,40.42772565205031,0.08677189892187442,0.375207225409639,0.21064126967907626,0.27882996628540013,13.870666341040483,0.220001220703125,-0.15039650296091622,-0.2965007781982436,-0.9602156049974084,0.3672140486009212,-0.628358191597826,0.035356635201338804,0.37457152174378194,68.42076203765609,29.159579151970803,0.33185741339958313,1,0.13500118255615234,0.2850017547607422,0.18250083923339844,0.16500091552734375,-0.08999824523925781,1,0.011498567649045555,-2.999904634751363,26.809999465942386,-1.642856656289782,26.81999969482422,1.9230746658449838,26.82999992370605,0.011498567649045555
8558,2007-01-17,26.8799991607666,27.06999969482422,26.85000038146973,26.95000076293945,224700.0,-0.002967356321318615,-2.384626670774959,-0.6363857051204127,38.28828441817315,38.665289493439445,0.13906915543849863,0.4208664010215699,0.26342850431736764,0.35911968483763346,13.486919422971628,0.21999931335448863,-0.24477094436983293,-0.34100065231323384,-1.0055595132724662,0.3235582086459985,-0.67328008279285,-0.008721221833617676,0.40380585798767754,47.36810404107929,7.376562985017571,0.33227943047961656,1,0.21500110626220703,0.3650016784667969,0.25500059127807617,0.46000099182128906,0.1400012969970703,2,0.014136944939711071,-1.9231040098596435,26.959999084472656,-2.999904634751363,26.809999465942386,-1.642856656289782,26.81999969482422,0.014136944939711071
8559,2007-01-18,26.79999923706055,26.90999984741211,26.76000022888184,26.88999938964844,244700.0,-0.002976187730794888,1.3076674785058962,1.2856870385003787,32.242996068546915,36.46827434066168,0.13444362153598277,0.45571067335498583,0.3305216401139788,0.4394261752161981,13.185055466094822,0.14999961853026988,-0.28173129822426546,-0.37750053405761363,-1.032132283348961,0.27713121523373374,-0.7048164087032873,-0.05018465941193995,0.4371014412285419,24.324310391934674,-11.097168889455524,0.32731587464567313,1,0.22000122070312145,0.445001602172848,0.3700008392333949,0.5400009155273402,-0.2199993133544993,3,0.007835858126849837,-2.384626670774959,26.8799991607666,-1.9231040098596435,26.959999084472656,-2.999904634751363,26.809999465942386,0.007835858126849837
8560,2007-01-19,27.020000457763672,27.11000061035156,26.75,26.75,240600.0,0.00820900100619748,-1.6666666666666403,-3.0,32.87038958447202,35.96870150070985,-0.16218452147053952,0.21773203567953914,0.10570679053626364,0.22181227513097213,13.33443814189937,0.36000061035155895,-0.29495343357951853,-0.13899936676025249,-0.789243521627121,0.511244788106616,-0.4641214441936867,0.18612271067318176,0.1741322272974486,75.00000000000074,45.136613554735725,0.32512207743343363,1,-0.11499977111816762,0.22500038146972656,0.07249975204467773,0.31999969482421875,-1.2299995422363281,4,-0.00037010468957854314,1.3076674785058962,26.79999923706055,-2.384626670774959,26.8799991607666,-1.9231040098596435,26.959999084472656,-0.00037010468957854314
8561,2007-01-22,27.10000038146973,27.1200008392334,26.809999465942386,26.979999542236328,163400.0,0.0029607669263778114,2.874974668303745,0.44444679919186386,42.93478429880676,36.7134664136083,-0.22334419916046144,0.10449801219759536,0.02333546891819438,0.14564712464282437,13.5699568111094,0.3100013732910121,-0.3522196790378338,-0.03449945449828817,-0.6524924032168187,0.5834934942202423,-0.3434959288575534,0.2744970198609771,0.05460174982165711,94.59448313546879,61.4141803824363,0.3089964743592647,1,-0.18999958038330433,0.14500045776366832,-0.022500514984134412,0.2399997711181605,-0.9300003051757848,0,0.0025830145327998544,-1.6666666666666403,27.020000457763672,1.3076674785058962,26.79999923706055,-2.384626670774959,26.8799991607666,0.0025830145327998544
8562,2007-01-23,27.0,27.10000038146973,26.8700008392334,27.10000038146973,132400.0,-0.0036900509248002367,3.599973297220748,-0.8333306842565416,45.66475454207687,37.813280312173134,-0.10805665651558272,0.1707215834232585,0.12620115503382578,0.24638497200655252,13.697866480763448,0.22999954223633168,-0.4081520636569387,-0.10749979019164968,-0.6974465555109362,0.4824469751276368,-0.40247317285129114,0.18747359246799178,0.12000083923339844,67.56741431126828,29.65623054130242,0.2949733826596431,1,-0.08999919891357422,0.24500083923339844,0.11999988555908203,0.3400001525878906,-0.7099990844726562,1,0.006666677969473289,2.874974668303745,27.10000038146973,-1.6666666666666403,27.020000457763672,1.3076674785058962,26.79999923706055,0.006666677969473289
8563,2007-01-24,27.170000076293945,27.18000030517578,26.920000076293945,26.989999771118164,135300.0,0.006296299121997917,1.5999923706345724,-1.7999961853172224,41.97530573487636,38.15621318122215,-0.26168021874353187,-0.011691714934350728,-0.0395438976794793,0.07684101997676862,14.078558472818708,0.26000022888183594,-0.3685592093620649,0.07000026702881001,-0.5123365346123414,0.6523370686699614,-0.22116813379176747,0.3611686678493875,-0.46999931335449574,97.6743670268448,59.07953220447858,0.2911684008205764,1,-0.22500038146972656,0.07500076293945312,-0.027500152587890625,0.1700000762939453,-1.1900005340576172,2,-0.011041561877738082,3.599973297220748,27.0,2.874974668303745,27.10000038146973,-1.6666666666666403,27.020000457763672,-0.011041561877738082
8564,2007-01-25,26.709999084472656,27.170000076293945,26.68000030517578,27.170000076293945,265800.0,-0.01693047443980844,1.1304291939810842,-2.555556732929259,33.17072807643538,38.12224985507331,0.20060422915793907,0.41525609652399353,0.4168755641479329,0.5323924923235879,14.713034642935385,0.48999977111816406,-0.3349334745725585,-0.3555006980895996,-0.9447191560170403,0.23371775983784104,-0.6501099270533182,-0.06089146912588106,0.470001220703125,5.999755859375,-30.02511060566102,0.2946092289637199,1,0.220001220703125,0.5250015258789062,0.5675010681152344,0.6300010681152344,-1.3299999237060547,3,0.011606191835147994,1.5999923706345724,27.170000076293945,3.599973297220748,27.0,2.874974668303745,27.10000038146973,0.011606191835147994
8565,2007-01-26,26.82999992370605,26.85000038146973,26.45000076293945,26.709999084472656,292200.0,0.0044927309377242874,3.9999403960087836,-0.26087082716555393,50.0,39.89323614744477,0.09182777113204921,0.2506103312281631,0.28816616295162234,0.4071577144198031,16.12185534333431,0.39999961853028054,-0.3003376771261621,-0.19899988174438832,-0.7483310804897485,0.35033131700097186,-0.47366548111706663,0.07566571762829,0.3500003814697301,52.054712199200225,11.377977673624628,0.2746655993726799,1,-0.014999389648433947,0.2900009155273473,0.4574999809265172,0.5100002288818395,-1.5599994659423793,4,-0.009317927719377672,1.1304291939810842,26.709999084472656,1.5999923706345724,27.170000076293945,3.599973297220748,27.0,-0.009317927719377672
8566,2007-01-29,26.920000076293945,27.040000915527344,26.82999992370605,26.88999938964844,156800.0,0.003354459666187859,-1.8000203451037384,0.2500039736151729,52.662722561306026,41.089996142743715,0.021313469171428068,0.09955716831006356,0.20128460444733065,0.3144695496128662,16.547021424255785,0.21000099182129262,-0.27118286480850884,-0.06699972152710032,-0.49634976818348164,0.362350325129281,-0.281674744855291,0.14767530180109034,0.25,64.38350795600049,19.79022459882185,0.21467502332818997,1,-0.10499954223632812,0.20000076293945312,0.36749982833862305,0.4200000762939453,-1.5599994659423864,0,-0.04197619456032953,3.9999403960087836,26.82999992370605,1.1304291939810842,26.709999084472656,1.5999923706345724,27.170000076293945,-0.04197619456032953
8567,2007-01-30,26.86000061035156,26.979999542236328,26.82999992370605,26.93000030517578,130600.0,-0.002228806306550646,-1.3076674785057532,-2.333269756501126,49.112463433132085,42.292682699961375,0.07334996496275181,0.12667179012065688,0.26280266581121126,0.37443858692246224,17.72665519414466,0.149999618530277,-0.22773910069349057,-0.10199918746948455,-0.4967332444183441,0.292734869479375,-0.29936621594391255,0.09536784100494344,0.2811994934082058,56.16439787839964,8.601940822335365,0.1973670284744291,1,-0.04500007629394176,0.2600002288818395,0.4274992942810094,0.4799995422363317,-1.4600009918212855,1,-0.025688775814535658,-1.8000203451037384,26.920000076293945,3.9999403960087836,26.82999992370605,1.1304291939810842,26.709999084472656,-0.025688775814535658
8568,2007-01-31,26.790000915527344,26.88999938964844,26.71999931335449,26.79999923706055,193200.0,-0.002606094312493701,-1.2666446264177689,0.14283378746598355,48.8235604308807,44.13496762910958,0.14442913363342313,0.17741457634823377,0.33224931727649576,0.44431984966949756,18.26364426373989,0.17000007629395242,-0.18548467327084595,-0.1539989471435561,-0.5454553006326321,0.23745740634551993,-0.3497271238880941,0.04172922960098191,0.32355121459960756,47.222288449668724,-4.098380646235533,0.19572817674453769,1,0.024999618530273438,0.3299999237060547,0.4974989891052246,0.5499992370605469,-1.3800010681152344,2,-0.018663679839973524,-1.3076674785057532,26.86000061035156,-1.8000203451037384,26.920000076293945,3.9999403960087836,26.82999992370605,-0.018663679839973524
8569,2007-02-01,26.84000015258789,26.940000534057614,26.75,26.79999923706055,176700.0,0.0018663395054818732,-1.714305177111666,-4.000763067529699,50.57472524340596,46.102116035657794,0.1125349936240454,0.08532218004651426,0.2812995315239917,0.3972061378112741,18.49890920827121,0.19000053405761363,-0.17507995573334867,-0.0744997024536147,-0.3940702579916717,0.24507085308444232,-0.2342849802226432,0.08528557531541381,0.24700992285156076,66.10157437041367,10.220524399463244,0.1597852777690285,2,-0.024999618530273438,0.2800006866455078,0.44749975204467773,0.5,-1.2800006866455043,3,-0.03204175132125109,-1.2666446264177689,26.790000915527344,-1.3076674785057532,26.86000061035156,-1.8000203451037384,26.920000076293945,-0.03204175132125109
8570,2007-02-02,27.020000457763672,27.03000068664551,26.81999969482422,26.82999992370605,136700.0,0.006706419677811493,-1.0000000000000338,4.749904634751608,55.49740311227075,47.49796257048712,-0.07539377213768361,-0.13134026600060977,0.10209831208432263,0.2189319541774566,18.65147248860687,0.21000099182129262,-0.14355818670315657,0.12450056076049876,-0.10642241731282454,0.35542353883382205,0.009039071723837111,0.2399620497971604,0.041529245175780716,93.74988824185067,33.038289156714825,0.115461489036662,2,-0.2049999237060547,0.10000038146972656,0.2674994468688965,0.31999969482421875,-1.7800006866455078,4,-0.0606958278761186,-1.714305177111666,26.84000015258789,-1.2666446264177689,26.790000915527344,-1.3076674785057532,26.86000061035156,-0.0606958278761186
8571,2007-02-05,27.21999931335449,27.21999931335449,26.86000061035156,26.989999771118164,90500.0,0.007401882020818151,2.1304297347951806,1.2105205039401283,56.63265554371564,48.71661823733588,-0.2867338305429534,-0.31686931343958236,-0.08960291572111956,0.02199937233080007,17.33200124593636,0.3599987030029297,-0.083441942048335,0.30499944686889435,0.034833649012206536,0.5751652447255822,0.16991654794054867,0.44008234579724004,-0.7699985504150391,100.0,38.600312125412486,0.13508289892834438,2,-0.38499927520751953,-0.0999984741210902,0.08500051498413441,0.12000083923340199,-1.8599987030029297,0,-0.0716384608663132,-1.0000000000000338,27.020000457763672,-1.714305177111666,26.84000015258789,-1.2666446264177689,26.790000915527344,-0.0716384608663132
8572,2007-02-06,27.09000015258789,27.170000076293945,27.01000022888184,27.170000076293945,224800.0,-0.004775869362451446,2.999999999999911,-0.34782644751464226,55.22390467433214,50.188684786164295,-0.15938680338235756,-0.17538493781264108,0.04735435033486368,0.15497869804751474,15.704467457202096,0.20999908447264914,-0.04135368363091274,0.16200027465820455,-0.11585637372356317,0.43985692303997226,0.023071950467322466,0.3009285988490866,-0.6245994186401411,74.0001678466804,10.378385484107739,0.13892832419088333,2,-0.2550001144409215,0.015000343322753906,0.2350001335144043,0.25,-1.4799995422363317,1,-0.06386118613849712,2.1304297347951806,27.21999931335449,-1.0000000000000338,27.020000457763672,-1.714305177111666,26.84000015258789,-0.06386118613849712
8573,2007-02-07,27.04999923706055,27.13999938964844,26.979999542236328,27.04999923706055,164600.0,-0.0014765934035448902,-1.2857220708446213,-0.0,56.34517373321149,52.76362319247276,-0.1544390227007426,-0.12941796121237203,0.09431440466591567,0.19456398844931755,14.165721179766264,0.15999984741211293,-0.035398699576209225,0.11399936676025746,-0.1684263346747059,0.39642506819522083,-0.02721348395722245,0.25521221747773737,-0.5695065315246666,63.829718158392566,-4.566178387167568,0.14121285071748102,2,-0.21499919891358132,-0.07999897003174183,0.2750010490417445,0.2900009155273402,-1.7099990844726598,2,-0.060998139189211265,2.999999999999911,27.09000015258789,2.1304297347951806,27.21999931335449,-1.0000000000000338,27.020000457763672,-0.060998139189211265
8574,2007-02-08,27.209999084472656,27.209999084472656,27.03000068664551,27.040000915527344,213100.0,0.00591496679944048,1.117651018759495,100.0,54.9737864368528,53.316266129900846,-0.26379614389518835,-0.2735126892876494,-0.05543412450004226,0.0350746877105621,12.425574386956468,0.17999839782714488,-0.02483528200854579,0.2549992561340346,-0.04779472542588792,0.5577932376939572,0.10360226535407335,0.4063962469139959,-0.7147162467804016,97.49994039529925,28.70265202551711,0.1513969907799617,2,-0.23999977111816762,-0.23999881744384766,0.08750152587890625,0.13000106811523438,-1.6999988555908168,3,-0.06615212413173921,-1.2857220708446213,27.04999923706055,2.999999999999911,27.09000015258789,2.1304297347951806,27.21999931335449,-0.06615212413173921
8575,2007-02-09,27.059999465942386,27.229999542236328,26.95000076293945,27.20000076293945,158600.0,-0.005512665328087696,1.800003814719129,-0.8235459114980284,48.98987563698716,52.908172027198745,-0.08687603411934575,-0.11026429778098645,0.1119894170329232,0.18455815093379613,11.451734467161568,0.27999877929687855,-0.024128362160400485,0.0929996490478544,-0.2062695734780604,0.3922688715737692,-0.056634962215103,0.2426342603108118,-0.5502222987368874,54.053900796966126,-11.005980053373186,0.149634611262957,2,-0.08500003814697621,-0.08999919891357777,0.21750116348266246,0.28000068664550426,-1.260000228881836,4,-0.05543237359955955,1.117651018759495,27.209999084472656,-1.2857220708446213,27.04999923706055,2.999999999999911,27.09000015258789,-0.05543237359955955
8576,2007-02-12,27.170000076293945,27.229999542236328,26.979999542236328,27.059999465942386,150500.0,0.00406506328612477,1.1739173701756422,-0.7857113663301735,54.27135919212758,53.48138266708713,-0.17621575968136582,-0.20228285910348376,0.018793545295693548,0.07691118442305722,10.425267028015451,0.25,0.04206119614759629,0.18500022888183665,-0.11779370626321395,0.48779416402688724,0.03360326130930957,0.3363971964543637,-0.6314140140872126,78.57152588555886,13.257576403630978,0.15139696757252608,2,-0.19500064849853516,-0.27499961853027344,0.10750055313110352,0.1700000762939453,-1.0799999237060547,0,-0.07103423996158631,1.800003814719129,27.059999465942386,1.117651018759495,27.209999084472656,-1.2857220708446213,27.04999923706055,-0.07103423996158631
8577,2007-02-13,27.270000457763672,27.28000068664551,26.899999618530273,27.15999984741211,141500.0,0.0036805440260920808,4.846122245370784,1.0000000000000322,52.60417649729347,53.90145111891077,-0.2368486942467527,-0.29288424910020794,-0.06998598907817666,-0.021088181604874023,9.773731943255287,0.3800010681152379,0.06267956825031007,0.26950054168701243,-0.05858643689418841,0.5975875202682133,0.10545705239641023,0.4335440309776146,-0.7037578563557538,97.368368217637,34.65456583884306,0.1640434892906013,2,-0.25500011444091797,-0.4049997329711914,-0.05000019073486328,0.06999969482421875,-1.0200004577636719,1,-0.07004033059590009,1.1739173701756422,27.170000076293945,1.800003814719129,27.059999465942386,1.117651018759495,27.209999084472656,-0.07004033059590009
8578,2007-02-14,27.26000022888184,27.420000076293945,27.18000030517578,27.270000457763672,171100.0,-0.0003667117240178097,-1.8235254518731276,-0.09091066722149635,68.70753065707585,55.9162072759852,-0.17116803400896785,-0.26662564849876347,-0.05477492781083981,-0.0062507122324610975,9.119645483453512,0.23999977111816406,0.07285204065842521,0.24050025939941833,-0.10190454901533741,0.5829050678141741,0.06929785519204046,0.4117026636067962,-0.6509321423596646,69.23082566115316,-0.6297854001656873,0.17120240420737823,2,-0.14000034332275746,-0.32499980926514027,-0.03249979019165394,0.07999992370605113,-0.9799995422363281,2,-0.060528232013076555,4.846122245370784,27.270000457763672,1.1739173701756422,27.170000076293945,1.800003814719129,27.059999465942386,-0.060528232013076555
8579,2007-02-15,27.01000022888184,27.26000022888184,26.88999938964844,27.26000022888184,236000.0,-0.009170946364671195,1.9600067138671875,24.999427808515463,55.6250149011757,55.930386363641304,0.11787863698662804,-9.089404408868518e-05,0.1947369009900619,0.2487786200382196,8.458464457949994,0.37000083923339844,0.09068751897843441,-0.01999979019164755,-0.3465768234611595,0.3065772430778644,-0.18328830682640174,0.14328872644310664,-0.3360575831779222,22.641638446340746,-47.42769073539756,0.16328851663475524,2,0.13000011444091442,-0.07499980926514027,0.23500061035155895,0.32999992370605113,-0.5300006866455114,3,-0.06182895454063031,-1.8235254518731276,27.26000022888184,4.846122245370784,27.270000457763672,1.1739173701756422,27.170000076293945,-0.06182895454063031
8580,2007-02-16,27.01000022888184,27.06999969482422,26.899999618530273,27.01000022888184,147500.0,0.0,1.8333598245225315,-0.0,52.98014081553788,55.52455139384377,0.12997967874372307,-0.0009259747300056631,0.1913372469403214,0.25322034097110446,8.630802824799483,0.1700000762939453,0.1167532024846274,-0.01949977874755504,-0.3461718833943479,0.3071723258992378,-0.1828358310709497,0.1438362735758396,-0.2763729887307207,22.641638446340746,-46.15800973972358,0.1633360523233961,2,0.14499950408935192,-0.07499980926514027,0.23500061035155895,0.32999992370605113,-0.75,4,-0.05553498657123468,1.9600067138671875,27.01000022888184,-1.8235254518731276,27.26000022888184,4.846122245370784,27.270000457763672,-0.05553498657123468
8581,2007-02-20,27.170000076293945,27.190000534057614,27.0,27.06999969482422,147900.0,0.00592372625162052,1.714268197981041,100.0,59.627320362562685,56.01381980364717,-0.04230750621491808,-0.16381143126245234,0.025535900005827727,0.09432656156307928,8.661988834086863,0.19000053405761363,0.1421417024201297,0.13700008392333984,-0.1943193270772916,0.4683194949239713,-0.028659621576977656,0.30265978942365734,-0.38146300925140153,52.83024979037154,-16.84197014954708,0.16565970550031586,2,-0.015000343322753906,-0.2349996566772461,0.06750059127807617,0.1700000762939453,-1.0,1,-0.05042329169622384,1.8333598245225315,27.01000022888184,1.9600067138671875,27.01000022888184,-1.8235254518731276,27.26000022888184,-0.05042329169622384
8582,2007-02-21,27.18000030517578,27.25,26.979999542236328,27.149999618530273,158200.0,0.0003680614226631018,2.176474548126872,0.30000572202407066,62.58063166495643,56.706648462729945,-0.042687712587632376,-0.16826193905347253,0.014244111548734395,0.08645980094522088,8.60263463830836,0.2700004577636719,0.14453312236932092,0.13800029754638743,-0.1992703916407912,0.47527098673356605,-0.03063504704720188,0.30663564213997674,-0.3409461973931265,54.7170829839528,-17.0598132463277,0.16863534459358892,2,-0.025000572204589844,-0.24499988555908203,-0.009999752044677734,0.15999984741210938,-1.1700000762939418,2,-0.040103022087910944,1.714268197981041,27.170000076293945,1.8333598245225315,27.01000022888184,1.9600067138671875,27.01000022888184,-0.040103022087910944
8583,2007-02-22,26.8700008392334,27.11000061035156,26.76000022888184,26.770000457763672,127400.0,-0.011405425403301028,-4.8332988953352025,3.333269756500731,50.828748494406,56.24608869134697,0.2671919581708977,0.12449277255293367,0.31352033224059284,0.392500625307143,9.185074005318427,0.42000007629394176,0.1207844937398086,-0.15699920654297017,-0.4969742609580976,0.18297584787215726,-0.3269867337505339,0.012988320664593545,0.5499992370605469,22.00012207031179,-48.40878171439209,0.16998752720756335,2,0.2199993133544922,0.06499958038330078,0.2999997138977051,0.4699993133544922,-0.8800010681152344,3,-0.023074090802711278,2.176474548126872,27.18000030517578,1.714268197981041,27.170000076293945,1.8333598245225315,27.01000022888184,-0.023074090802711278
8584,2007-02-23,27.020000457763672,27.04999923706055,26.79999923706055,26.79999923706055,142500.0,0.005582419569978514,-1.2727146622278442,2.2000038146826784,50.0,56.35832473168173,0.0976787048708907,-0.0011505142202992147,0.15818790314290254,0.2411308128544185,8.906521675784553,0.25,0.11220598834617945,-0.022499656677247515,-0.3281564201122684,0.2831571067577734,-0.1753280383947562,0.13032872504026116,0.38679962158203196,53.0612959856128,-13.800482261278034,0.15282838171750987,2,0.06999969482421875,-0.08500003814697266,0.15000009536743164,0.2999992370605469,-0.6599998474121129,4,-0.027387111716555723,-4.8332988953352025,26.8700008392334,2.176474548126872,27.18000030517578,1.714268197981041,27.170000076293945,-0.027387111716555723
8585,2007-02-26,26.57999992370605,27.20000076293945,26.489999771118164,27.020000457763672,459000.0,-0.016284253390202896,-1.2903226798827174,-1.999991330281641,34.15843453924306,54.123555325805675,0.5167754047319164,0.4418122787654859,0.5898895371109525,0.6803821027962123,8.245929572129679,0.7100009918212855,0.09256056584427341,-0.4500001907348654,-0.8081824043685906,-0.09181797710114026,-0.629091297551728,-0.27090908391800284,0.813864158630377,11.842121774134387,-48.728246405777696,0.17909110681686294,2,0.37500000000000355,0.3550004959106481,0.552500724792484,0.7200002670288121,-0.37999916076660156,0,-0.0037622416010819615,-1.2727146622278442,27.020000457763672,-4.8332988953352025,26.8700008392334,2.176474548126872,27.18000030517578,-0.0037622416010819615
8586,2007-02-27,25.790000915527344,26.540000915527344,25.78000068664551,26.479999542236328,602900.0,-0.029721557955089684,-1.1408484757309836,1.5681767936641298,25.74628565246954,51.139345231936346,1.218582473226963,1.2045730578203333,1.359659651132958,1.4626353884743324,8.915163841825272,0.7999992370605398,0.041788298977827765,-1.1834992408752427,-1.8438104858314475,-0.523187995919038,-1.513654863353345,-0.8533436183971403,1.5677085943603544,0.6802879968026788,-55.78747823366176,0.3301556224781024,2,0.8099994659423828,0.8099994659423828,1.2849998474121094,1.3549995422363281,0.30999946594238637,1,0.018224090603716325,-1.2903226798827174,26.57999992370605,-1.2727146622278442,27.020000457763672,-4.8332988953352025,26.8700008392334,0.018224090603716325
8587,2007-02-28,26.170000076293945,26.32999992370605,25.81999969482422,25.8700008392334,569500.0,0.014734360111550604,-1.5499914169638762,-0.4347823683235754,35.43047047744987,47.44189410086679,0.7444231388722251,0.8118545243079396,0.9556929885076535,1.076382845117159,9.620564363040232,0.5399990081787074,0.0210291380713592,-0.7690000534057617,-1.5201363380410982,-0.01786376877042528,-1.14456819572343,-0.3934319110880935,1.0930469041992232,27.46474427426049,-26.912168086304405,0.3755681423176689,2,0.3500003814697301,0.43000030517578125,0.9075007438659668,0.9750003814697266,-0.09000015258789418,2,0.0,-1.1408484757309836,25.790000915527344,-1.2903226798827174,26.57999992370605,-1.2727146622278442,27.020000457763672,0.0
8588,2007-03-01,26.290000915527344,26.43000030517578,25.90999984741211,26.06999969482422,322500.0,0.004585435188519504,1.0800018310546875,0.7333392673219485,34.56378674046863,45.10175763856601,0.5278690856333057,0.6877348349971228,0.8110130382241962,0.9477291699594126,9.850420444845218,0.5200004577636719,-0.02207342633754905,-0.6239992141723647,-1.4274753953445334,0.17947696699980398,-1.0257373047584473,-0.22226112358628214,0.8840632873349641,35.9155071465125,-12.469341628236045,0.40173809058608423,3,0.22499942779541016,0.3099994659423828,0.7874999046325684,0.8549995422363281,-0.0800018310546875,3,-0.010650463175911562,-1.5499914169638762,26.170000076293945,-1.1408484757309836,25.790000915527344,-1.2903226798827174,26.57999992370605,-0.010650463175911562
8589,2007-03-02,25.979999542236328,26.36000061035156,25.940000534057614,26.25,346000.0,-0.011791607550227345,-1.4000108991825126,-1.227267998335414,32.802556089086394,42.859803780071395,0.7558897985058977,0.9802621914883893,1.0896451963863676,1.2495822853816243,10.315350875425736,0.4200000762939453,-0.08184425360695968,-0.8910005569458015,-1.7966991734154512,0.014698059523848173,-1.3438498651806263,-0.43815124871097666,1.1104208496529715,14.084425693327725,-32.19603356685639,0.4528493082348243,3,0.5350008010864258,0.6200008392333984,1.1150007247924805,1.1650009155273438,0.15999984741211293,4,0.0003849202870684909,1.0800018310546875,26.290000915527344,-1.5499914169638762,26.170000076293945,-1.1408484757309836,25.790000915527344,0.0003849202870684909
8590,2007-03-05,25.3799991607666,26.0,25.32999992370605,25.899999618530273,474300.0,-0.02309470331184149,-1.1612942920955511,1.9259243560943218,25.34434726135288,39.050584546603645,1.2296723006436885,1.5295172744052863,1.6596841806550415,1.8385014138788414,11.563642884540753,0.6700000762939489,-0.19236072537699656,-1.4090008735656738,-2.5294124428888054,-0.28858930424254225,-1.9692066582272396,-0.848795088904108,1.63179604880807,4.132164965029625,-36.491319703488834,0.5602057846615658,3,0.9100008010864258,0.9950008392333984,1.7025012969970703,1.7650012969970703,0.7400016784667969,0,0.038613139558329124,-1.4000108991825126,25.979999542236328,1.0800018310546875,26.290000915527344,-1.5499914169638762,26.170000076293945,0.038613139558329124
8591,2007-03-06,25.270000457763672,25.559999465942386,25.20000076293945,25.5,358000.0,-0.004334070395595968,1.0571444141689361,0.4423064226240693,22.52746792090575,34.60023301948689,1.1642458594891991,1.5662383697283815,1.7313779439963355,1.9365070526068777,13.711402797339606,0.3599987030029368,-0.27402115389164194,-1.421499633789061,-2.7106653746712013,-0.13233389290692088,-2.066082504230131,-0.776916763347991,1.6072511289415097,5.691034217537342,-26.608090239314272,0.64458287044107,3,0.9300003051757777,1.0399999618530273,1.697500228881836,1.8500003814697266,0.75,1,0.03680254405733718,-1.1612942920955511,25.3799991607666,-1.4000108991825126,25.979999542236328,1.0800018310546875,26.290000915527344,0.03680254405733718
8592,2007-03-07,25.36000061035156,25.51000022888184,25.25,25.270000457763672,308300.0,0.0035615413912759575,-2.9999706564160293,-0.391305790058532,24.462366004888196,31.670634965096028,0.8816432619894137,1.4124001118869707,1.6049407679655125,1.8377895179264065,15.97523032461497,0.2600002288818395,-0.35722802235927276,-1.2449995040893604,-2.6486562404628664,0.15865723228414552,-1.9468278722761134,-0.5431711359026075,1.3495258939770487,13.008122516956764,-14.01547819245398,0.7018283681867538,3,0.8400001525878906,0.9499998092651403,1.6075000762939489,1.7600002288818395,0.8400001525878906,2,0.029179800997958694,1.0571444141689361,25.270000457763672,-1.1612942920955511,25.3799991607666,-1.4000108991825126,25.979999542236328,0.029179800997958694
8593,2007-03-08,25.399999618530273,25.56999969482422,25.32999992370605,25.440000534057614,200700.0,0.001577247918613578,-1.666659602424382,-0.4444538634340475,27.065507403885263,29.122358009972174,0.6830231380106682,1.309592702749864,1.535310657817341,1.787780173530205,18.14343409801939,0.23999977111816762,-0.47608973298759594,-1.1225005149841323,-2.6076250108037904,0.3626239808355258,-1.8650627628939596,-0.379938267074305,1.158574311659418,17.24128292232188,-9.90961198906119,0.7425622479098285,3,0.8000011444091761,0.9100008010864258,1.5675010681152344,1.720001220703125,0.8500003814697266,3,0.026771665960171553,-2.9999706564160293,25.36000061035156,1.0571444141689361,25.270000457763672,-1.1612942920955511,25.3799991607666,0.026771665960171553
8594,2007-03-09,25.40999984741211,25.520000457763672,25.309999465942386,25.38999938964844,316500.0,0.000393709804410447,-1.3333403975756046,-0.4999999999999556,27.272712494710007,28.357277782801834,0.4700589958249495,1.2203971908761844,1.492605570137357,1.7640536954666146,20.421618727703052,0.2100009918212855,-0.613738789422591,-1.0225003242492683,-2.549766706745171,0.5047660582466342,-1.7861335154972195,-0.25886713300131703,1.0127167660525593,26.2499105929479,-1.4105939539113734,0.7636331912479507,3,0.46000099182128906,0.9000005722045898,1.5575008392333984,1.710000991821289,0.7900009155273402,4,0.03148363801119913,-1.666659602424382,25.399999618530273,-2.9999706564160293,25.36000061035156,1.0571444141689361,25.270000457763672,0.03148363801119913
8595,2007-03-12,25.559999465942386,25.559999465942386,25.31999969482422,25.440000534057614,244400.0,0.005903172744235796,3.000031789426659,5.999809269503614,27.06550740388542,28.5038579774036,0.17897798666504272,1.0037207384910545,1.3058117356840029,1.6023380873056148,22.726601113734073,0.23999977111816762,-0.714738638042661,-0.797500705718992,-2.342242515648948,0.7472411042109641,-1.5698716106839719,-0.025129800754012166,0.740445562469759,97.29722763498495,69.81238574753843,0.7723709049649782,3,0.2550010681152308,0.7500009536743129,1.4075012207031214,1.560001373291012,0.6700000762939418,0,0.022691703279527742,-1.3333403975756046,25.40999984741211,-1.666659602424382,25.399999618530273,-2.9999706564160293,25.36000061035156,0.022691703279527742
8596,2007-03-13,25.239999771118164,25.649999618530273,25.229999542236328,25.40999984741211,347600.0,-0.012519550137338964,-3.4210410078803393,-1.416679912261098,24.607308145332098,27.301284384946072,0.4612620551006401,1.2350370210068782,1.5780925643316763,1.9099194375234951,25.21061029342617,0.4200000762939453,-0.8455157976808216,-1.0210003852844238,-2.5929241462038277,0.5509233756349801,-1.8069622657441258,-0.23503850482472188,0.9504008307467124,2.381006444112425,-20.76442335699349,0.7859618804597025,3,0.5750007629394531,1.0700006484985352,1.7275009155273438,1.8800010681152344,1.1200008392333949,1,0.03486533581993956,3.000031789426659,25.559999465942386,-1.3333403975756046,25.40999984741211,-1.666659602424382,25.399999618530273,0.03486533581993956
8597,2007-03-14,25.36000061035156,25.459999084472656,25.10000038146973,25.35000038146973,391800.0,0.004754391454896645,2.4286051644428768,-0.0588248493755823,29.201093967154677,26.70542963235563,0.2394616408720438,1.0167355505200852,1.4236785756512127,1.7764752582593957,27.56000551345892,0.35999870300292613,-0.9128032297832291,-0.8054995536804235,-2.3511759735630733,0.7401768662022263,-1.5783377636217466,-0.032661343739100346,0.7313600076207756,47.272834462715494,22.99183732183189,0.7728382099413242,3,0.3699998855590856,0.899999618530277,1.6174998283386266,1.7600002288818395,1.0900001525878906,2,0.026025229949825368,-3.4210410078803393,25.239999771118164,3.000031789426659,25.559999465942386,-1.3333403975756046,25.40999984741211,0.026025229949825368
8598,2007-03-15,25.61000061035156,25.649999618530273,25.32999992370605,25.32999992370605,168600.0,0.00985804392677947,-1.285706500636942,27.999427808526473,31.099195436271515,26.516167337598425,-0.13090646433967734,0.6711962304723471,1.1482309188580722,1.5081219983333547,30.12508284893255,0.3199996948242223,-0.878529973823234,-0.4729995727539098,-1.9471861282043257,1.001186982696506,-1.2100928504791177,0.26409370497129814,0.36239677924046276,92.72744297019607,69.10912211272833,0.7370932777252088,3,-0.060000419616695666,0.649999618530277,1.3599996566772496,1.5100002288818395,0.8400001525878906,3,0.023037881238839653,2.4286051644428768,25.36000061035156,-3.4210410078803393,25.239999771118164,3.000031789426659,25.559999465942386,0.023037881238839653
8599,2007-03-16,25.34000015258789,25.63999938964844,25.309999465942386,25.61000061035156,188900.0,-0.010542774358800022,1.0000115597581267,-0.9642849844346982,32.584270264912575,27.320603226882827,0.04331832648237466,0.8534251275367737,1.380094975319338,1.7583321810447927,31.91927268979347,0.3299999237060547,-0.907844485723345,-0.6595000267028794,-2.101435746784503,0.7824356933787442,-1.3804678867436913,0.061467833337932376,0.5277095960294567,43.63638255224372,17.763060482722857,0.7209678600408121,3,0.034999847412109375,0.9200000762939453,1.5625,1.7800006866455078,1.0900001525878906,4,0.03591159597207705,-1.285706500636942,25.61000061035156,2.4286051644428768,25.36000061035156,-3.4210410078803393,25.239999771118164,0.03591159597207705
8600,2007-03-19,25.51000022888184,25.540000915527344,25.270000457763672,25.3700008392334,272400.0,0.006708763822820485,1.6999942779759294,-0.5185153788553302,45.2380844254633,29.844005060722555,-0.11879430870581587,0.5958357414986715,1.1741147832501646,1.5658166648578522,33.83893097401302,0.2700004577636719,-0.9458580009128177,-0.4144999504089313,-1.7896246950087935,0.9606247941909309,-1.1020623227088642,0.2730624218910016,0.265584395677795,74.54553020897681,43.60650138023583,0.6875623722999311,3,-0.1350002288818395,0.7499999999999964,1.459999561309811,1.610000610351559,0.9200000762939418,0,0.02704823707827364,1.0000115597581267,25.34000015258789,-1.285706500636942,25.61000061035156,2.4286051644428768,25.36000061035156,0.02704823707827364
8601,2007-03-20,25.79999923706055,25.79999923706055,25.40999984741211,25.53000068664551,221000.0,0.011368051963025039,1.8888998777877726,1.9285694822887793,43.50875807527809,31.960270846321432,-0.36398353387423654,0.20863395757492853,0.869139246251823,1.25444061539498,35.986365053666916,0.38999938964844105,-0.9487172337244729,-0.056000900268550424,-1.3001436976623566,1.1881418971252558,-0.6780722989654535,0.5660704984283527,-0.6999988555908203,100.0,65.78681426219364,0.6220713986969035,3,-0.34999942779541016,0.4600009918212855,1.172500610351559,1.320001602172848,0.6900005340576136,1,0.01666667898804053,1.6999942779759294,25.51000022888184,1.0000115597581267,25.34000015258789,-1.285706500636942,25.61000061035156,0.01666667898804053
8602,2007-03-21,26.09000015258789,26.1200008392334,25.540000915527344,25.739999771118164,223300.0,0.011240345895466852,1.8292558115733697,1.2963046687906639,46.68872959232009,34.140628867258634,-0.6029510505248368,-0.1762504548781756,0.5672228542993523,0.946927072486897,38.07750650593682,0.5799999237060547,-0.8543893509579767,0.2885000228881829,-0.7967948167518095,1.3737948625281753,-0.2541473969318133,0.8311474427081791,-0.975999794006345,96.47050903746256,59.89197455186792,0.5426474198199958,3,-0.4799995422363281,0.1700000762939453,0.8449997901916504,1.0300006866455078,0.31999969482421875,2,0.010348810125893726,1.8888998777877726,25.79999923706055,1.6999942779759294,25.51000022888184,1.0000115597581267,25.34000015258789,0.010348810125893726
8603,2007-03-22,26.25,26.25,26.01000022888184,26.149999618530273,211600.0,0.006132611976862767,3.7999771119036465,0.28571506422308324,54.703842478198396,37.18853219875735,-0.7037001181320939,-0.4058910349259435,0.39498681330731245,0.7660157350268548,39.284653950493606,0.2399997711181605,-0.727981833654848,0.4794999122619643,-0.5083309424113089,1.4673307669352376,-0.01441551507467409,0.9734153395986027,-1.0957596221923787,100.0,58.0737753314935,0.4939154273366372,3,-0.5749998092651367,0.010000228881835938,0.6900005340576172,0.8700008392333984,0.06999969482421875,3,0.007619076683407666,1.8292558115733697,26.09000015258789,1.8888998777877726,25.79999923706055,1.6999942779759294,25.51000022888184,0.007619076683407666
8604,2007-03-23,26.28000068664551,26.35000038146973,26.11000061035156,26.15999984741211,242500.0,0.0011428833007813832,-1.1818229107964882,1.2000038146827492,69.56525705263127,41.91072660417355,-0.6675086894918003,-0.5208789075476652,0.35478051792614806,0.7142673375764979,40.440710659434366,0.23999977111817117,-0.6056800376340945,0.546500587463381,-0.2877726531972833,1.3807738281240454,0.12936396713304887,0.9636372077937132,-1.060014731506346,93.51854631766896,44.877887241232806,0.4171366203303329,3,-0.5550003051757812,-0.10000038146972656,0.7474994659423793,0.8400001525878871,0.29999923706053977,4,0.006468800298788713,3.7999771119036465,26.25,1.8292558115733697,26.09000015258789,1.8888998777877726,25.79999923706055,0.006468800298788713
8605,2007-03-26,26.479999542236328,26.479999542236328,26.25,26.26000022888184,226300.0,0.0076103063304884255,1.090911455398247,1.8333147897956723,75.31379484265567,47.54478068165395,-0.8082808780276878,-0.7681364214650941,0.14701202682100245,0.49505968867714856,40.6036504662773,0.22999954223632812,-0.4915347705656856,0.7514994621276863,-0.062361472862292544,1.565360397117665,0.3445689946326951,1.1584299296226774,-1.1696124329907178,100.0,44.02932579927509,0.4069304674949895,3,-0.6899995803833008,-0.30499935150146484,0.5575008392333984,0.6400012969970703,0.1700000762939453,0,-0.0018881887433871425,-1.1818229107964882,26.28000068664551,3.7999771119036465,26.25,1.8292558115733697,26.09000015258789,-0.0018881887433871425
8606,2007-03-27,26.26000022888184,26.399999618530273,26.20000076293945,26.399999618530273,226200.0,-0.008308131312599998,1.8571389645777074,-0.6363628482005784,67.85714556030305,51.8398975253371,-0.4787213957201999,-0.5387421416095073,0.35684748695532775,0.6935775667307382,39.16194039024875,0.27999877929687855,-0.3761311373802627,0.508000183105473,-0.3397734696306287,1.3557738358415747,0.08411335673742215,0.9318870094735239,-0.832651876337156,76.59578353590526,14.563126005006119,0.423886826368051,3,-0.3850002288818395,-0.08500003814697621,0.7849998474121058,0.860000610351559,0.05999946594237926,1,0.006473727144410635,1.090911455398247,26.479999542236328,-1.1818229107964882,26.28000068664551,3.7999771119036465,26.25,0.006473727144410635
8607,2007-03-28,26.170000076293945,26.3700008392334,26.07999992370605,26.21999931335449,203300.0,-0.0034272715842899037,-1.5217521105268799,0.3571389645776404,64.98055543186237,55.60449308040275,-0.29249912634376685,-0.4729925637114576,0.430592744183933,0.7619935238594557,37.776990761840466,0.2900009155273473,-0.26632379929668204,0.41800003051757884,-0.4297736222185229,1.2657736832536806,-0.005886795850472026,0.8418868568856297,-0.6373866047800973,34.04257046040166,-32.26560442452248,0.423886826368051,3,-0.2950000762939453,0.005000114440917969,0.875,0.9500007629394531,-0.22999954223633168,2,0.012227729992025926,1.8571389645777074,26.26000022888184,1.090911455398247,26.479999542236328,-1.1818229107964882,26.28000068664551,0.012227729992025926
8608,2007-03-29,26.01000022888184,26.25,25.989999771118164,26.07999992370605,323800.0,-0.006113864996012852,-3.727250658898599,1.400015259021854,61.0294215613196,58.7650654466702,-0.07799430610292646,-0.35315147904211486,0.5747223745293191,0.901016053594855,36.866782772460844,0.26000022888183594,-0.10734148323648185,0.2720002174377463,-0.5471289644830648,1.0911293993585574,-0.13756437352266104,0.6815648083981536,-0.3826481502957435,4.081727980818239,-64.51372087897032,0.40956459096040604,3,-0.1350002288818395,0.14000034332275035,1.0349998474121058,1.110000610351559,-0.28000068664551137,3,0.015378685698207217,-1.5217521105268799,26.170000076293945,1.8571389645777074,26.26000022888184,1.090911455398247,26.479999542236328,0.015378685698207217
8609,2007-03-30,25.989999771118164,26.21999931335449,25.739999771118164,26.0,261200.0,-0.0007689526177498962,1.1333367241839885,0.1428610354223578,58.301163703525816,60.21651869978826,0.04906457801369157,-0.3503247477802276,0.5808720298912746,0.9075338253428029,36.15721544440596,0.4799995422363246,0.02548060340200209,0.2514997482299819,-0.5682633799384043,1.071262876398368,-0.1583818158542094,0.6613813123141732,-0.2773829461670445,33.78379423310385,-29.89301469564615,0.4098815640841923,3,-0.04500007629394531,0.16000080108642578,1.0225005149841309,1.1300010681152344,-0.3299999237060547,4,0.012697188403701931,-3.727250658898599,26.01000022888184,-1.5217521105268799,26.170000076293945,1.8571389645777074,26.26000022888184,0.012697188403701931
8610,2007-04-02,26.36000061035156,26.36000061035156,25.989999771118164,26.020000457763672,173600.0,0.014236277125502905,1.1764745481268968,-33.99923707800842,71.21212668545598,63.29467076758581,-0.209740332937578,-0.6778980899645681,0.1939418747990338,0.5289390496751274,34.1908818021919,0.3700008392333949,0.15100745067715948,0.572500514984128,-0.2737637220833271,1.4187647520515831,0.14936839645039868,0.9956326335178574,-0.6200008392333949,93.93954281420632,21.579394156779813,0.4231321185337284,4,-0.350000381469723,-0.2100000381469691,0.652499675750736,0.7600002288818395,-0.9600009918212855,0,0.00834595251367709,1.1333367241839885,25.989999771118164,-3.727250658898599,26.01000022888184,-1.5217521105268799,26.170000076293945,0.00834595251367709
8611,2007-04-03,26.20000076293945,26.54999923706055,26.190000534057614,26.54999923706055,226700.0,-0.006069796802253391,1.0571444141689361,-1.0294068148414413,65.6716428532794,65.40388335213683,0.014490557784071711,-0.4686821635683067,0.33222511709842095,0.6801256672598157,31.716712747165047,0.3599987030029368,0.2919407164876304,0.36600065231322887,-0.4625530530144424,1.1945543576409001,-0.04827620035060676,0.7802775049770645,-0.4600009918212855,56.79028334742192,-17.968977847329043,0.4142768526638349,4,-0.055001258850094104,-0.3750009536743093,0.7449994087219274,0.9200000762939489,-0.7100009918212855,1,0.01717552833919611,1.1764745481268968,26.36000061035156,1.1333367241839885,25.989999771118164,-3.727250658898599,26.01000022888184,0.01717552833919611
8612,2007-04-04,26.10000038146973,26.25,26.03000068664551,26.209999084472656,307200.0,-0.0038168083418979037,1.3157757365858183,0.31428337874657747,59.6837873148536,65.95721055620965,0.12969775370040892,-0.32717474801714275,0.4121229353400935,0.7738352898388676,29.272471783118576,0.21999931335448863,0.3673281342277477,0.2290002822876005,-0.5761909715114051,1.034191536086606,-0.17359534461190052,0.6315959091871015,-0.26280067443848054,44.444549100131404,-26.883477717378078,0.40259562689950246,4,0.044999122619625354,-0.27500057220458984,0.49999999999999645,0.6850004196166957,-0.7299995422363317,2,0.008429092342492117,1.0571444141689361,26.20000076293945,1.1764745481268968,26.36000061035156,1.1333367241839885,25.989999771118164,0.008429092342492117
8613,2007-04-05,26.07999992370605,26.20000076293945,26.020000457763672,26.04999923706055,200000.0,-0.0007663010525424951,-3.0000847727031106,-0.27273673076584043,66.22806026885237,65.58641091356755,0.1375081941024412,-0.2673241684985008,0.40589350245650735,0.7870454717153414,26.98397918087475,0.1800003051757777,0.4321546821712232,0.1749998092651346,-0.6034332984716109,0.95343291700188,-0.21421674460323814,0.5642163631335073,-0.15726427307128432,41.97535515561322,-31.498252501498733,0.3892165538683734,4,0.06499958038330433,-0.25500011444091086,0.4800004959106481,0.7050008773803746,-0.850000381469723,3,-0.005368074772162168,1.3157757365858183,26.10000038146973,1.0571444141689361,26.20000076293945,1.1764745481268968,26.36000061035156,-0.005368074772162168
8614,2007-04-09,26.209999084472656,26.25,26.0,26.059999465942386,205300.0,0.00498463041207442,1.1738993423835073,4.999872846335862,65.62497605170272,64.50987549235055,-0.0038721332623197213,-0.3523832663677986,0.26546372480436276,0.6496656669379632,24.477899993756232,0.25,0.471564177217644,0.26499900817871236,-0.4881418060393905,1.0181398223968152,-0.1115713989303373,0.641569415287762,-0.2119918034667947,39.285629136140294,-32.64571852428438,0.3765704071090509,4,-0.06499958038330078,-0.384999275207516,0.347501277923584,0.5750017166137695,-0.8099994659423828,0,-0.01831360392990966,-3.0000847727031106,26.07999992370605,1.3157757365858183,26.10000038146973,1.0571444141689361,26.20000076293945,-0.01831360392990966
8615,2007-04-10,26.13999938964844,26.29999923706055,26.01000022888184,26.209999084472656,167600.0,-0.0026707248099708814,1.3199920654296216,-0.4666658189539947,58.41584345392435,63.46084192497513,0.01433398748436332,-0.24949525679459583,0.32013576586169634,0.7086093012587042,21.97003513954439,0.28999900817871094,0.4691667579734613,0.16599931716919158,-0.5691740494748458,0.901172683813229,-0.2015873661528289,0.5335860004912121,0.4099998474121094,25.454469791024138,-41.15313755540885,0.36758668332201927,4,0.005000114440914416,-0.3149995803833008,0.4175009727477992,0.6450014114379847,-0.75,1,-0.018362645502830954,1.1738993423835073,26.209999084472656,-3.0000847727031106,26.07999992370605,1.3157757365858183,26.10000038146973,-0.018362645502830954
8616,2007-04-11,26.1200008392334,26.21999931335449,26.06999969482422,26.10000038146973,152300.0,-0.0007650555042844065,-2.749904634751008,-0.2857220708446504,50.85716340981992,61.891576144748186,0.013840691674051442,-0.16884573497090116,0.3213568367719155,0.7227520902673561,19.170596703988533,0.14999961853026988,0.4235276331790203,0.10200071334838867,-0.5486862293851189,0.7526876560818963,-0.22334275801836512,0.42734418471514246,0.41919841766357635,40.00038147069622,-21.8866954168628,0.3253434713667539,4,0.02499866485595703,-0.29500102996825817,0.21249914169311523,0.4399995803833008,-0.8000011444091797,2,-0.027565130075403843,1.3199920654296216,26.13999938964844,1.1738993423835073,26.209999084472656,-3.0000847727031106,26.07999992370605,-0.027565130075403843
8617,2007-04-12,26.020000457763672,26.29999923706055,25.96999931335449,26.04999923706055,174900.0,-0.003828498401865388,-4.076880190146256,-1.4999046347515408,43.19527428598515,59.91000422526659,0.10094105005123666,-0.017775977176189173,0.40296483266592986,0.8157767691740077,16.121935071576736,0.3299999237060618,0.33705380181119793,-0.03099966049194336,-0.6034146299189587,0.541415308935072,-0.317207145205451,0.2552078242215643,0.5086148185730011,15.151865445193364,-40.18275132922065,0.28620748471350677,4,0.1249990463256836,-0.1950006484985316,0.2350001335144043,0.47500038146972656,-0.6499996185302734,3,-0.020368972994670664,-2.749904634751008,26.1200008392334,1.3199920654296216,26.13999938964844,1.1738993423835073,26.209999084472656,-0.020368972994670664
8618,2007-04-13,26.20000076293945,26.229999542236328,25.979999542236328,25.989999771118164,169900.0,0.006917767179441814,-1.1738993423835073,-7.000317904373417,47.82608695652154,58.74610680893278,-0.05506392162469709,-0.15948551590391347,0.20854119467805532,0.6291379351511672,13.843067296940061,0.25,0.28622975874421286,0.1195006370544398,-0.41689971989754326,0.6559009940064229,-0.14869954142154995,0.38770081553042957,0.30626987487793755,69.69742507874889,18.3999830512329,0.268200178475991,4,0.05999851226806996,-0.3750009536743093,0.0549998283386266,0.29500007629394887,-0.8900012969970632,4,-0.031679385478496136,-4.076880190146256,26.020000457763672,-2.749904634751008,26.1200008392334,1.3199920654296216,26.13999938964844,-0.031679385478496136
8619,2007-04-16,26.25,26.29999923706055,26.190000534057614,26.25,166300.0,0.0019083677711673186,1.200007629510934,0.0,43.19527428598515,55.63312320899158,-0.07186049266210759,-0.14526196308856143,0.14279037097132274,0.5722445217413608,11.299389438472357,0.10999870300293679,0.2492964765276895,0.12399988174438548,-0.28784587111742965,0.5358456346062006,-0.08192299468652209,0.32992275817529304,0.2348197848388729,84.84871253937445,38.071362373052416,0.2059228764309073,4,0.009999275207519531,-0.42500019073485973,0.005000591278076172,0.24500083923339844,-1.0900001525878906,0,-0.03885716029575892,-1.1738993423835073,26.20000076293945,-4.076880190146256,26.020000457763672,-2.749904634751008,26.1200008392334,-0.03885716029575892
8620,2007-04-17,26.20000076293945,26.28000068664551,26.13999938964844,26.229999542236328,182400.0,-0.0019047328404019348,1.1538484110448073,-100.0,48.02633147492126,53.67253305584068,-0.052460835880477674,-0.04313047136389869,0.1703294266521418,0.6148291731465569,8.601677856664788,0.1400012969970703,0.23313668729465675,0.03950061798095206,-0.25353991615406457,0.3325411521159687,-0.10701964908655626,0.18602088504846037,0.2642262030400495,69.69742507874889,25.58929108123541,0.14652026706750892,4,-0.06500148773193004,-0.3750009536743093,-0.11000013351440074,0.29500007629394887,-1.1700000762939382,1,-0.030534393935621518,1.200007629510934,26.25,-1.1738993423835073,26.20000076293945,-4.076880190146256,26.020000457763672,-0.030534393935621518
8621,2007-04-18,26.229999542236328,26.3700008392334,26.149999618530273,26.149999618530273,187300.0,0.0011449915428747293,-4.500035762820971,-2.666772634791139,52.05478020377315,52.82486559905396,-0.08689468885292584,-0.041384785599056784,0.11130842680026376,0.5800697166536644,6.844738635314377,0.220001220703125,0.230554937330524,0.04799938201904297,-0.1919654544722249,0.28796421851031084,-0.07198303622659097,0.1679818002646769,0.21445831763817225,64.99980926586463,18.80803127724409,0.1199824182456346,4,-0.05999946594238281,-0.40499973297118785,-0.16749906539916992,0.2650012969970703,-1.7299995422363281,2,-0.032024405918699816,1.1538484110448073,26.20000076293945,1.200007629510934,26.25,-1.1738993423835073,26.20000076293945,-0.032024405918699816
8622,2007-04-19,26.36000061035156,26.3799991607666,26.149999618530273,26.15999984741211,241200.0,0.0049561978796797135,-1.0908933277847135,2.5000119209402794,62.237789287090656,52.38150215663598,-0.19683555375020134,-0.15823367943872668,-0.04261171073052594,0.44601558987636025,6.228827211713487,0.22999954223632812,0.1594725626239999,0.1645004272460895,-0.08390288638462451,0.4129037408768035,0.040298770430734265,0.2887020840614447,0.06547890766213982,95.00035762820882,41.68574736887378,0.12420165681535676,4,-0.18500137329101207,-0.5350008010864187,-0.29750013351440074,0.1350002288818395,-2.030000686645508,3,-0.03945375157233233,-4.500035762820971,26.229999542236328,1.1538484110448073,26.20000076293945,1.200007629510934,26.25,-0.03945375157233233
8623,2007-04-20,26.45000076293945,26.5,26.36000061035156,26.479999542236328,216100.0,0.003414269745978249,3.0000000000001017,-0.14999332430527135,65.33338589145123,52.34910324994138,-0.2557237102399945,-0.2450456402630472,-0.15468873613518852,0.3526042528128812,6.067216761545464,0.13999938964844105,0.11738547723487258,0.24450054168700674,-0.0280682441821547,0.5170693275561682,0.10821614875242602,0.38078493462158747,-0.48000144958496094,86.11134658585061,29.07347460834127,0.13628439293458094,4,-0.21500110626220348,-0.5400009155273402,-0.45500040054320934,-0.005000114440914416,-2.0,4,-0.04083175397179184,-1.0908933277847135,26.36000061035156,-4.500035762820971,26.229999542236328,1.1538484110448073,26.20000076293945,-0.04083175397179184
8624,2007-04-23,26.45000076293945,26.520000457763672,26.399999618530273,26.40999984741211,132200.0,0.0,-2.999936423167398,-1.3334181078328875,53.98231731606698,51.85648923462389,-0.2437300895544503,-0.2441756606314307,-0.18237884870170973,0.3497971074311046,6.25897868065794,0.12000083923339844,0.10415294014376997,0.2360005378723109,-0.056243222544754445,0.5282442982893762,0.08987865766377823,0.3821224180808436,-0.4694014358520491,81.57907945590412,28.002426146974116,0.14612188020853342,4,-0.20500087738036754,-0.5400009155273402,-0.5450005531311,-0.02000045776366477,-1.9300003051757777,0,-0.04310023682851394,3.0000000000001017,26.45000076293945,-1.0908933277847135,26.36000061035156,-4.500035762820971,26.229999542236328,-0.04310023682851394
8625,2007-04-24,26.43000030517578,26.5,26.32999992370605,26.440000534057614,222300.0,-0.0007561609522406254,1.6154026732397806,-0.2499999999999334,61.61616356224149,53.05193369600406,-0.19921670151948234,-0.24044059434466902,-0.1860361448409904,0.37115675689669203,6.476968359644221,0.17000007629394887,0.07697107695830496,0.2185000419616685,-0.06488397323400008,0.5018840571573371,0.07680803436383243,0.36019204955950457,-0.4278249328613306,75.67568960806652,21.575858289620548,0.1416920075978351,4,-0.18500041961669922,-0.5200004577636719,-0.6125001907348633,-0.13500022888183594,-1.9300003051757812,1,-0.04805147344303917,-2.999936423167398,26.45000076293945,3.0000000000001017,26.45000076293945,-1.0908933277847135,26.36000061035156,-0.04805147344303917
8626,2007-04-25,26.43000030517578,26.5,26.420000076293945,26.489999771118164,352400.0,0.0,1.0,5.999809269504325,68.53937400212125,55.867944775574735,-0.16831947688782023,-0.23932175230944353,-0.2137278613776914,0.3714120518434356,6.833977103425758,0.07999992370605469,0.042290049177896805,0.21000003814697266,-0.08926252767827592,0.5092626039722212,0.060368755234346594,0.3596313210595987,-0.40711192944336005,75.67568960806652,19.513705385454962,0.1496312829126251,4,-0.18000030517578125,-0.4500007629394531,-0.6125001907348633,-0.13500022888183594,-2.079999923706051,2,-0.052970094678966295,1.6154026732397806,26.43000030517578,-2.999936423167398,26.45000076293945,3.0000000000001017,26.45000076293945,-0.052970094678966295
8627,2007-04-26,26.489999771118164,26.520000457763672,26.309999465942386,26.3799991607666,160800.0,0.002270127326885918,1.4705710759564263,-1.833359824522364,72.04308573256831,58.558722417357714,-0.1728113206165638,-0.28893214509164267,-0.30451659243536966,0.3085065744098756,6.949633107840138,0.2100009918212855,0.03672042588564395,0.25399951934814524,-0.06740549439982857,0.575404533096119,0.09329701247416011,0.41470202622213037,-0.44722691210449383,85.71402621229575,26.610893940252694,0.1607025068739864,4,-0.15999984741210938,-0.44499969482421875,-0.6349997520446777,-0.19499969482421875,-1.9400005340576136,3,-0.07512267981549192,1.0,26.43000030517578,1.6154026732397806,26.43000030517578,-2.999936423167398,26.45000076293945,-0.07512267981549192
8628,2007-04-27,26.40999984741211,26.56999969482422,26.32999992370605,26.43000030517578,243800.0,-0.0030200046960090488,-1.666659602424382,-0.1818213344430573,61.363715179941565,60.577438072241755,-0.06692864468380577,-0.18701722358597905,-0.2565479613067474,0.38207205223880436,6.706378676128702,0.23999977111816762,0.05143211794833391,0.15399961471557688,-0.1578304614115993,0.46582969084275305,-0.001915423348012979,0.30991465277916674,-0.3481378844484375,38.461651322304114,-22.192030998111868,0.15591503806358875,4,-0.05500030517578125,-0.25500011444091797,-0.47499942779541016,-0.14999961853027344,-2.479999542236328,4,-0.07875804376083229,1.4705710759564263,26.489999771118164,1.0,26.43000030517578,1.6154026732397806,26.43000030517578,-0.07875804376083229
8629,2007-04-30,26.31999969482422,26.60000038146973,26.29999923706055,26.45000076293945,268900.0,-0.003407805873073877,-2.5293840457759806,6.499904634750919,60.00004238563273,61.907850395654144,0.0380461370808618,-0.07486506168001128,-0.19222584652235497,0.46361204286604263,5.682870489748555,0.3000011444091797,0.09033365770731194,0.04749946594238352,-0.23895808888297054,0.3339570207677376,-0.09572931147029351,0.19072824335506056,-0.22764946794891472,6.666793822755941,-56.025282797811336,0.1432287774126773,4,0.05500030517578125,-0.14999961853027344,-0.35249948501586914,-0.05999946594238281,-2.7899990081787074,0,-0.07104859246075523,-1.666659602424382,26.40999984741211,1.4705710759564263,26.489999771118164,1.0,26.43000030517578,-0.07104859246075523
8630,2007-05-01,26.57999992370605,26.61000061035156,26.25,26.309999465942386,204400.0,0.009878428263544459,1.1818097748185394,-2.076909533730452,70.17540924361865,63.921253622303645,-0.18146565704738649,-0.33469859148587844,-0.4754123133460162,0.19514060561405344,5.198244341094053,0.36000061035155895,0.11580474601207058,0.2964997291564906,-0.019479927606841585,0.6124793859198228,0.1385099007748245,0.4544895575381567,-0.4470376844631936,91.66649006061111,25.025734549379038,0.15798982838166606,5,-0.19999980926513317,-0.40499973297118785,-0.6274995803832937,-0.3199996948242152,-3.3199996948242116,1,-0.07750186124361558,-2.5293840457759806,26.31999969482422,-1.666659602424382,26.40999984741211,1.4705710759564263,26.489999771118164,-0.07750186124361558
8631,2007-05-02,26.649999618530273,26.729999542236328,26.46999931335449,26.520000457763672,209500.0,0.002633547593120511,-1.2608573063430992,0.4814775569024837,78.37837373423213,65.71465189420826,-0.20743726937438822,-0.389212044960658,-0.5734209559978396,0.11491499946104256,5.338393396053741,0.2600002288818395,0.15123513108490982,0.3439994812011733,-0.00887731428554872,0.6968762766878953,0.1675610834578123,0.5204378789445343,-0.4693335421765461,83.33333333333334,9.759071582938418,0.176438397743361,5,-0.15999984741210938,-0.41499996185302734,-0.6674995422363281,-0.3899993896484375,-3.239999771118164,2,-0.08067540897956849,1.1818097748185394,26.57999992370605,-2.5293840457759806,26.31999969482422,-1.666659602424382,26.40999984741211,-0.08067540897956849
8632,2007-05-03,26.31999969482422,26.68000030517578,26.07999992370605,26.63999938964844,322800.0,-0.012382736526442506,1.9999904632932333,-2.4615520049298216,54.76186871974364,64.54003887512964,0.12995831978672,-0.04414878238490516,-0.27616447848358305,0.43490168443970845,5.37598989448458,0.6000003814697301,0.1744707158240928,0.0029995918273932887,-0.3362937167975133,0.3422929004522999,-0.16664706248505823,0.1726462461398448,0.4099998474121094,36.923063379765416,-35.60731127751193,0.16964665431245268,5,0.08500003814697266,-0.08500003814697266,-0.2949995994567871,-0.05999946594238281,-2.7700004577636683,3,-0.07484799909560358,-1.2608573063430992,26.649999618530273,1.1818097748185394,26.57999992370605,-2.5293840457759806,26.31999969482422,-0.07484799909560358
8633,2007-05-04,25.940000534057614,26.63999938964844,25.78000068664551,26.63999938964844,463800.0,-0.01443765825123966,1.4571431685471998,2.1874985098824573,40.25157836272524,63.01440121364722,0.4805399734702007,0.3423781056077324,0.07599425203738619,0.7997021818769348,5.713158908503189,0.8599987030029297,0.18014237445334658,-0.36999959945678995,-0.7347054961404353,-0.00529370277314456,-0.5523525477986126,-0.18764665111496726,0.7899990081787145,16.842109489973677,-51.894020573929865,0.1823529483418235,5,0.31499958038330433,0.29499912261963246,0.084999561309818,0.3199996948242223,-2.739999771118164,4,-0.0535852455042195,1.9999904632932333,26.31999969482422,-1.2608573063430992,26.649999618530273,1.1818097748185394,26.57999992370605,-0.0535852455042195
8634,2007-05-07,25.729999542236328,25.96999931335449,25.71999931335449,25.8799991607666,389200.0,-0.008095643311401113,-1.941175150624253,0.2142855196579824,36.57139369419651,60.23164900608666,0.6455552658551902,0.5423832046429169,0.2503048985116223,0.9950451058060956,6.304574902954449,0.25,0.15206844861387836,-0.5560006141662583,-1.0024320447840225,-0.10956918354849421,-0.7792163294751404,-0.3327848988573763,0.9620000457763673,0.9901214470922088,-64.83091658930067,0.2232157153088814,5,0.49499988555908203,0.49499988555908203,0.2825007438659668,0.5300006866455078,-2.4399986267089844,0,-0.06995721994109683,1.4571431685471998,25.940000534057614,1.9999904632932333,26.31999969482422,-1.2608573063430992,26.649999618530273,-0.06995721994109683
8635,2007-05-08,25.65999984741211,25.68000030517578,25.34000015258789,25.61000061035156,322600.0,-0.002720547845689314,6.555546136565931,-0.33332909477006045,34.07822895843893,56.402632890121964,0.6647494874054587,0.6056296867034092,0.2972496903134889,1.0509486023200552,7.425062245658961,0.3899993896484375,0.1055117187988408,-0.6020003318786635,-1.1262983669678412,-0.07770229678948581,-0.8641493494232506,-0.33985131433407645,0.9799995422363317,23.021570887534992,-41.13105405369424,0.2621490175445882,5,0.375,0.375,0.3875002861022949,0.6000003814697266,-2.3400001525878906,1,-0.08300854144320713,-1.941175150624253,25.729999542236328,1.4571431685471998,25.940000534057614,1.9999904632932333,26.31999969482422,-0.08300854144320713
8636,2007-05-09,25.399999618530273,25.54999923706055,25.3700008392334,25.53000068664551,319900.0,-0.010132510928602234,1.1176510187594901,-2.600061036087473,24.999975164732376,51.175620604806866,0.852979025287155,0.8526387551202745,0.5561663743341754,1.2939202661756468,8.606102116671613,0.28999900817871094,0.07131109153238668,-0.8260004997253425,-1.4753209715509534,-0.17668002789973158,-1.150660735638148,-0.501340263812537,1.135999832153324,4.477571575384387,-53.469096609916434,0.3246602359128057,5,0.6350002288818359,0.6350002288818359,0.6800007820129395,0.8600006103515625,-1.989999771118164,2,-0.08425194573968509,6.555546136565931,25.65999984741211,-1.941175150624253,25.729999542236328,1.4571431685471998,25.940000534057614,-0.08425194573968509
8637,2007-05-10,25.489999771118164,25.54999923706055,25.26000022888184,25.32999992370605,375100.0,0.0035433131472266677,1.0714305177111192,-1.2307579447753685,24.999975164732376,47.135205047561406,0.6774528604694687,0.7598545513746657,0.45385576321116616,1.1834098752091187,9.592110093789122,0.28999900817871094,0.027515458444529628,-0.7095003128051758,-1.4332183040213842,0.014217678411032608,-1.0713593084132782,-0.34764131719707336,0.9503197357177768,16.66664363104089,-36.15931600477072,0.36185899560810375,5,0.505000114440918,0.505000114440918,0.49499988555908203,0.7700004577636719,-2.1999988555908203,3,-0.08160062543675772,1.1176510187594901,25.399999618530273,6.555546136565931,25.65999984741211,-1.941175150624253,25.729999542236328,-0.08160062543675772
8638,2007-05-11,25.3700008392334,25.38999938964844,25.20000076293945,25.25,480500.0,-0.00470768665995569,1.375013411217722,0.7500059604701452,23.529400764996808,43.08291153415741,0.7089695561440905,0.8584994434955107,0.5560274459138626,1.281194211535304,10.674987937747751,0.2899990081787145,-0.030691521560118673,-0.7879992485046401,-1.6012475078671429,0.025249010857862686,-1.1946233781858915,-0.3813751188233887,0.952286739807132,22.077973549731574,-25.990986086507952,0.40662412968125156,5,0.5949993133544922,0.5949993133544922,0.6149988174438477,0.8899993896484375,-1.9800014495849574,4,-0.07173833433061261,1.0714305177111192,25.489999771118164,1.1176510187594901,25.399999618530273,6.555546136565931,25.65999984741211,-0.07173833433061261
8639,2007-05-14,25.229999542236328,25.3700008392334,25.21999931335449,25.36000061035156,350400.0,-0.005518379675438001,1.0000000000000473,-1.083334657871702,22.222202599292515,37.75477746256562,0.7577833595464796,0.9677856580988546,0.6862009069792236,1.396663914620369,12.108261472468998,0.1500015258789098,-0.10858307403434253,-0.8770005226135247,-1.788011696598378,0.03401065137132875,-1.3325061096059514,-0.42149493562109797,0.9576136188720739,6.249751647077282,-36.743887600304475,0.45550558699242616,5,0.7350006103515625,0.7350006103515625,0.755000114440918,1.0300006866455078,-2.1999988555908168,0,-0.08045972319177241,1.375013411217722,25.3700008392334,1.0714305177111192,25.489999771118164,1.1176510187594901,25.399999618530273,-0.08045972319177241
8640,2007-05-15,25.399999618530273,25.59000015258789,25.190000534057614,25.190000534057614,607400.0,0.006738013451381919,-2.8095367847410495,-1.6153643005957463,27.89698024952706,32.14573374204283,0.45013409085191114,0.7744868383074888,0.5274885467629105,1.2073425495842542,13.025457178401556,0.399999618530277,-0.17062295458971732,-0.6670003890991225,-1.6296088918602472,0.2956081136620021,-1.1483046404796866,-0.18569613771855842,0.6691000547978554,52.49982118589557,13.076777202730952,0.48130425138056315,5,0.5350008010864258,0.5600004196166992,0.5850000381469727,0.8600006103515625,-2.369998931884762,1,-0.08307081632645397,1.0000000000000473,25.229999542236328,1.375013411217722,25.3700008392334,1.0714305177111192,25.489999771118164,-0.08307081632645397
8641,2007-05-16,25.38999938964844,25.440000534057614,25.25,25.3700008392334,432000.0,-0.00039370980441022496,2.1666534212828115,0.0952316076294431,25.87719188172437,28.936325204485133,0.29346870707498596,0.7571491391406155,0.5524391459507463,1.1945737434149883,14.376174687439391,0.19000053405761363,-0.23141513203304953,-0.6350006103515575,-1.6400303654690944,0.37002914476597937,-1.1375154879103277,-0.1324857327927873,0.5560264041818144,49.99976158119486,15.753417651501337,0.5025148775587686,5,0.5250005722045863,0.5700006484985316,0.595000267028805,0.8700008392333949,-2.5799999237060547,2,-0.08152815063351937,-2.8095367847410495,25.399999618530273,1.0000000000000473,25.229999542236328,1.375013411217722,25.3700008392334,-0.08152815063351937
8642,2007-05-17,25.31999969482422,25.38999938964844,25.26000022888184,25.29999923706055,245400.0,-0.0027569789880641515,-1.6000228885330299,1.000095374343946,25.99119090791457,27.351837709506167,0.23099229118836462,0.7855133443042206,0.6339826349424449,1.2419645478908592,15.84263965877316,0.12999916076660156,-0.339207928001624,-0.6530002593994126,-1.692091235340179,0.38609071654135363,-1.1725457473697958,-0.1334547714290295,0.5201825626378671,32.49982118589575,-1.1631939292228495,0.5195454879703829,5,0.2600002288818324,0.6400003433227539,0.6649999618530273,0.9400005340576172,-2.4499988555908203,3,-0.07543443406132988,2.1666534212828115,25.38999938964844,-2.8095367847410495,25.399999618530273,1.0000000000000473,25.229999542236328,-0.07543443406132988
8643,2007-05-18,25.3700008392334,25.459999084472656,25.29999923706055,25.35000038146973,309300.0,0.0019747687603408615,-1.666603089834163,1.0,28.699591074982706,26.47719297403797,0.10240248133621321,0.6856040363655325,0.595054825526379,1.1729285296386607,17.146695281229253,0.15999984741210582,-0.4732484953193712,-0.5489991188049324,-1.5959376065913524,0.4979393689814877,-1.0724683626981424,-0.025529874911722317,0.3791559769520596,45.00011920940373,7.595003121329725,0.52346924389321,5,0.06499958038330078,0.5899991989135742,0.6149988174438477,0.8899993896484375,-2.240001678466797,4,-0.0819865926251544,-1.6000228885330299,25.31999969482422,2.1666534212828115,25.38999938964844,-2.8095367847410495,25.399999618530273,-0.0819865926251544
8644,2007-05-21,25.309999465942386,25.45000076293945,25.25,25.36000061035156,471800.0,-0.0023650520814418874,-1.3529490962537027,-2.500000000000089,18.719240519174164,24.770638703008547,0.10790934791309681,0.6912616837713124,0.6653382342006573,1.2120755075497236,18.493256956698666,0.20000076293944957,-0.5635132228391235,-0.5520004272460888,-1.6013431321358134,0.4973422776436358,-1.076671779690951,-0.027329074801226483,0.36087547074517445,29.999761581195035,-0.5192803935029069,0.5246713524448632,5,0.08000087738036754,0.6500005722045863,0.7325000762939418,0.9500007629394496,-1.779998779296875,0,-0.07585934874781541,-1.666603089834163,25.3700008392334,-1.6000228885330299,25.31999969482422,2.1666534212828115,25.38999938964844,-0.07585934874781541
8645,2007-05-22,25.15999984741211,25.309999465942386,25.13999938964844,25.21999931335449,238800.0,-0.00592649631352693,-2.3999885559521004,1.1999618539005381,14.691990682025477,23.625307093818893,0.2006228985904066,0.7812950638283063,0.819253196870406,1.337582030935934,20.347437712552153,0.1700000762939453,-0.6099147250777825,-0.6385000228881843,-1.6967861320055668,0.4197860862291982,-1.1676430774468756,-0.10935696832949304,0.4435526729072592,6.250149011753006,-16.861688239031,0.5291430545586916,5,0.2049999237060547,0.7749996185302734,0.8824996948242188,1.1000003814697266,-1.5300006866455078,1,-0.08465815475693195,-1.3529490962537027,25.309999465942386,-1.666603089834163,25.3700008392334,-1.6000228885330299,25.31999969482422,-0.08465815475693195
8646,2007-05-23,25.03000068664551,25.309999465942386,25.0,25.1200008392334,429900.0,-0.0051668983129969925,-3.1332841666243287,1.5000158947134479,16.230423480938057,22.650912462286193,0.30465612883880766,0.844320776376879,0.962053950998385,1.4388900571146053,22.438734629048305,0.30999946594238637,-0.6388420785155375,-0.6984992027282679,-1.7660742533134908,0.3690758478569549,-1.2322867280208776,-0.1647116774356583,0.49938333276650937,6.521901381587359,-14.229763404351925,0.5337875252926106,5,0.26499938964843395,0.8349990844726527,0.9499988555908168,1.2299995422363246,-1.3400001525878977,2,-0.07990411286992405,-2.3999885559521004,25.15999984741211,-1.3529490962537027,25.309999465942386,-1.666603089834163,25.3700008392334,-0.07990411286992405
8647,2007-05-24,24.5,25.040000915527344,24.31999969482422,25.01000022888184,640200.0,-0.02117461734343007,1.526312971607355,5.666659602424711,15.048586388404104,21.708599753775893,0.7593062742260841,1.283391739621294,1.4950929402571234,1.943213256367926,24.764946134407356,0.720001220703125,-0.674032517545804,-1.1289999008178704,-2.266400286262378,0.00840048462663745,-1.6977000935401243,-0.5602997080956165,0.9340948959178554,15.789508907657506,-5.231278163680919,0.5687001927222539,5,0.4549999237060547,1.0249996185302734,1.497499942779541,1.760000228881836,-0.8299999237060547,3,-0.0689796136350046,-3.1332841666243287,25.03000068664551,-2.3999885559521004,25.15999984741211,-1.3529490962537027,25.309999465942386,-0.0689796136350046
8648,2007-05-25,24.32999992370605,24.81999969482422,24.31999969482422,24.57999992370605,307600.0,-0.006938778624242858,-2.7036974243773844,0.49019585843739255,15.346584669656082,20.944642206038512,0.8563192050453914,1.3592637930456704,1.6581590663683414,2.0896397372641253,27.46048861050916,0.5,-0.6740599358479322,-1.194999980926518,-2.409482614086098,0.019482652233062225,-1.8022412975063098,-0.5877586643467261,0.9799995422363352,0.8849751707325484,-21.7331003975854,0.6072413165797905,5,0.6250000000000036,1.1949996948242223,1.6699995994567907,1.9300003051757848,-0.5399990081787074,4,-0.06000818286275844,1.526312971607355,24.5,-3.1332841666243287,25.03000068664551,-2.3999885559521004,25.15999984741211,-0.06000818286275844
8649,2007-05-29,24.45000076293945,24.65999984741211,24.38999938964844,24.38999938964844,235900.0,0.004932216999987471,-7.999809269503141,-0.24000549316403408,20.77301852612875,20.1530909034387,0.6862013768365145,1.150996366318335,1.541179987610608,1.9420529652565257,30.448689361302005,0.32999992370605824,-0.681527343635576,-0.9814991950988805,-2.2258423532724194,0.2628439630746584,-1.6036707741856517,-0.3593276160121093,0.661998748779304,13.131424057643923,-9.045836665030976,0.6221715790867701,5,0.4399986267089879,1.0749988555908239,1.6224989891052282,1.8099994659423864,-0.8500003814697195,1,-0.05398779390525277,-2.7036974243773844,24.32999992370605,1.526312971607355,24.5,-3.1332841666243287,25.03000068664551,-0.05398779390525277
8650,2007-05-30,24.520000457763672,24.520000457763672,24.32999992370605,24.3700008392334,317000.0,0.0028629731141083248,1.5333468967359298,2.4999364231676937,26.595804042558242,20.232936699086906,0.5344495675044953,0.9684042896025247,1.4695973089403864,1.8450733500561434,33.39034449058219,0.19000053405762074,-0.6743193323095618,-0.8084995269775384,-1.9921114193175313,0.3751123653624546,-1.400305473147533,-0.21669358080754364,0.4335990905761733,20.202101937211538,-4.039972348927833,0.5918059461699962,5,0.3699989318847656,1.0049991607666016,1.5574994087219238,1.739999771118164,-0.9799995422363281,2,-0.04037519382691124,-7.999809269503141,24.45000076293945,-2.7036974243773844,24.32999992370605,1.526312971607355,24.5,-0.04037519382691124
8651,2007-05-31,24.5,24.6200008392334,24.35000038146973,24.51000022888184,422900.0,-0.0008156793389185735,1.347815270302738,-0.06666836209200898,22.6519895928504,19.861914330746444,0.4636889676804046,0.8633372232497933,1.4784007729492217,1.8468049501760788,36.26561733769906,0.2700004577636683,-0.6518225415381238,-0.721000003814698,-1.78360626402673,0.3416062563973341,-1.2523031339207158,-0.18969687370868016,0.3268795776367206,25.0,-0.1920404971247649,0.5313031301060168,5,0.3899993896484375,1.0249996185302734,1.5774998664855957,1.760000228881836,-1.010000228881836,3,-0.03551023833605704,1.5333468967359298,24.520000457763672,-7.999809269503141,24.45000076293945,-2.7036974243773844,24.32999992370605,-0.03551023833605704
8652,2007-06-01,24.35000038146973,24.5,24.26000022888184,24.5,352300.0,-0.006122433409398775,2.2000050862759086,14.999618538998703,22.282656018708707,19.148921546716,0.5158739561989378,0.9045593982081606,1.6058805046630589,1.9774780015474356,38.329166387626266,0.2399997711181605,-0.659208782129916,-0.772499656677244,-1.7693549712808263,0.22435565792633838,-1.270927313979037,-0.274071999375451,0.3755032196044894,16.071471146215544,-9.121444609721813,0.4984276573017917,6,0.5050001144409144,1.144999504089352,1.764999389648434,1.9099998474121058,-1.2200012207031286,4,-0.027104716101539528,1.347815270302738,24.5,1.5333468967359298,24.520000457763672,-7.999809269503141,24.45000076293945,-0.027104716101539528
8653,2007-06-04,24.54999923706055,24.559999465942386,24.06999969482422,24.34000015258789,593100.0,0.00821350523439901,3.260876055263363,-1.399997456862079,32.105269498106836,20.63625809993074,0.20933989295304656,0.6272449596600147,1.3800633926927794,1.7581613348633098,39.68768217407481,0.4899997711181676,-0.6610358467391251,-0.5030007362365687,-1.4525732037853132,0.44657173131217576,-0.9777869700109427,-0.0282145024621947,0.0824036895751945,81.35583357579344,51.545686600764725,0.47478623377437273,6,0.14000034332275035,0.850000381469723,1.6375007629394496,1.7100009918212855,-1.429998397827152,0,-0.035845180778586894,2.2000050862759086,24.35000038146973,1.347815270302738,24.5,1.5333468967359298,24.520000457763672,-0.035845180778586894
8654,2007-06-05,23.93000030517578,24.489999771118164,23.88999938964844,24.489999771118164,607200.0,-0.0252545397618108,1.1428605488400798,-2.666675749318756,18.723423941847884,21.084195128799895,0.6850390994596118,1.1652196261162793,1.965540150154581,2.355999094274331,41.05447674688409,0.6599998474121094,-0.6783239605241391,-1.0329997062683098,-2.0511318829254783,-0.01486752961114135,-1.542065794596894,-0.5239336179397256,0.6299991607666051,5.4795665885434515,-20.573978524216002,0.5090660883285848,6,0.6699991226196325,1.3799991607666016,2.3249993324279785,2.3299999237060547,-0.3600006103515625,1,-0.005850371410908717,3.260876055263363,24.54999923706055,2.2000050862759086,24.35000038146973,1.347815270302738,24.5,-0.005850371410908717
8655,2007-06-06,23.53000068664551,23.93000030517578,23.46999931335449,23.93000030517578,584300.0,-0.01671540382069092,1.300007152564212,0.714285714285708,16.058414993153818,21.06508307460165,0.9269909612275278,1.4729838300258002,2.3192102439682607,2.7314462526046164,41.77975603549318,0.4600009918212926,-0.7253417634147823,-1.326499366760249,-2.4749217020329297,-0.17807703148756815,-1.900710534396591,-0.7522881991239068,1.029998779296875,5.217503798107188,-17.071416930584196,0.5742111676363404,6,0.7249994277954066,1.5699987411498988,2.7424993515014613,2.7299995422363246,0.30999946594237926,2,0.0029749125703999457,1.1428605488400798,23.93000030517578,3.260876055263363,24.54999923706055,2.2000050862759086,24.35000038146973,0.0029749125703999457
8656,2007-06-07,23.26000022888184,23.57999992370605,22.959999084472656,23.53000068664551,936000.0,-0.011474732251789188,2.3513655624633802,0.6750017881410546,14.966001841175085,21.055907013798425,1.027573331137308,1.6595253483307246,2.54588085417479,2.9752346243947443,42.717627109908165,0.6200008392333949,-0.7640807522726973,-1.489499855041501,-2.81051149917975,-0.16848821090325217,-2.1500056771106273,-0.8289940329723748,1.2299995422363246,18.750067055209566,-2.154412129690204,0.6605058220691252,6,0.629999160766598,1.5849990844726527,3.017499923706051,2.9200000762939453,0.2600002288818324,3,0.012037862592014559,1.300007152564212,23.53000068664551,1.1428605488400798,23.93000030517578,3.260876055263363,24.54999923706055,0.012037862592014559
8657,2007-06-08,23.40999984741211,23.489999771118164,23.270000457763672,23.270000457763672,562800.0,0.006448822745238614,-2.142861035422343,-0.5185153788553102,17.76313106438245,21.32441216876802,0.7897476004201422,1.418431253388782,2.3563024469855947,2.7972339838638405,43.47166423575284,0.22999954223632457,-0.7834359016803987,-1.2355002403259263,-2.6361536210551577,0.1651531404033051,-1.935826930690542,-0.5351735499613106,0.7739997863769545,28.125040978183453,9.844317134951833,0.7003266903646154,6,0.39999961853027344,1.4099998474121094,2.9524998664855957,2.765000343322754,-0.010000228881835938,4,0.003417339779047346,2.3513655624633802,23.26000022888184,1.300007152564212,23.53000068664551,1.1428605488400798,23.93000030517578,0.003417339779047346
8658,2007-06-11,23.54999923706055,23.63999938964844,23.40999984741211,23.40999984741211,354300.0,0.005980324244381219,-2.2857220708447374,1.0000000000000253,21.79484122835821,21.437948024571295,0.5894572436455405,1.196432539427061,2.1826931073904987,2.6310407606096824,43.88812316620284,0.22999954223633168,-0.8102679193960967,-1.0045007705688427,-2.4429423596598134,0.43394081852212807,-1.723721565114328,-0.2852799760233573,0.38920028686523267,38.562084170135655,20.86470214476277,0.7192207945454856,6,0.24000072479247692,1.2499999999999964,2.7700004577636683,2.625000953674313,-0.03999900817871094,0,-0.017834398721890188,-2.142861035422343,23.40999984741211,2.3513655624633802,23.26000022888184,1.300007152564212,23.53000068664551,-0.017834398721890188
8659,2007-06-12,23.20000076293945,23.54999923706055,23.170000076293945,23.54999923706055,357400.0,-0.014861931442032073,1.1714332425067882,-2.499999999999987,20.481904869145424,20.758625894192093,0.830871455318885,1.46148178782256,2.4949664275362515,2.953821622779806,44.416548701118295,0.3799991607666051,-0.8027623488861906,-1.2529993057251012,-2.7748137563582347,0.26881514490803227,-2.013906531041666,-0.49209208040853625,0.5433586730957067,24.74240994179608,5.365822394576018,0.7609072253165664,6,0.5899991989135778,1.2649984359741246,3.0449991226196325,2.9749994277954137,0.5,1,-0.0034482724601391235,-2.2857220708447374,23.54999923706055,-2.142861035422343,23.40999984741211,2.3513655624633802,23.26000022888184,-0.0034482724601391235
8660,2007-06-13,23.290000915527344,23.3700008392334,23.1299991607666,23.290000915527344,434400.0,0.0038793167943194096,2.0000238418806475,-0.0,23.475587949499484,20.850136822708656,0.6124534765338616,1.2704367367821945,2.3555810617954336,2.8333380939553905,46.15384425330523,0.24000167846679688,-0.7865144087027289,-1.0574992179870613,-2.5953562684691747,0.48035783249505215,-1.8264277432281162,-0.28857069274600633,0.3499984741210973,48.52965925792926,26.38992672097223,0.7689285252410567,6,0.4699983596801758,1.029998779296875,2.9349985122680664,2.859999656677246,0.049999237060546875,2,0.012022274293265633,1.1714332425067882,23.20000076293945,-2.2857220708447374,23.54999923706055,-2.142861035422343,23.40999984741211,0.012022274293265633
8661,2007-06-14,23.31999969482422,23.399999618530273,23.20000076293945,23.399999618530273,458400.0,0.0012880540196491541,3.9999761581194413,-100.0,28.776934487258586,21.571723319214197,0.4441792943701053,1.1356318121503044,2.280685504125259,2.771443535924327,47.93356189622517,0.19999885559082387,-0.7943551022631468,-0.9240004539489739,-2.444975070664963,0.5969741627670153,-1.6844877623069685,-0.1635131455909793,0.22999954223633168,37.25498995837468,13.720783013772,0.7604873083579938,6,0.4399995803833008,0.9549999237060547,2.7150001525878906,2.830000877380371,0.3400001525878906,3,0.022298476182188054,2.0000238418806475,23.290000915527344,1.1714332425067882,23.20000076293945,-2.2857220708447374,23.54999923706055,0.022298476182188054
8662,2007-06-15,23.40999984741211,23.57999992370605,23.40999984741211,23.479999542236328,338600.0,0.003859354792696168,-3.8571662125339583,0.8749970197649191,32.962930258022496,21.667018959204828,0.23112270704040938,0.9435803216872358,2.149132512896557,2.651343859816855,49.50840037439777,0.2600002288818324,-0.8317737898655935,-0.7385003089904778,-2.2141878016535586,0.7371871836726029,-1.47634405532202,-0.0006565626589356555,-0.4500007629394531,54.902070781301624,27.325463426361758,0.737843746331541,6,0.3149995803833008,0.8649997711181641,2.625,2.7400007247924805,-0.26000022888183594,4,0.004698872749617777,3.9999761581194413,23.31999969482422,2.0000238418806475,23.290000915527344,1.1714332425067882,23.20000076293945,0.004698872749617777
8663,2007-06-18,23.290000915527344,23.53000068664551,23.229999542236328,23.489999771118164,616500.0,-0.005125968930667524,1.1428600622611274,2.857138964577657,28.518466713856157,22.75535704498352,0.17164529168624298,0.9483852754555073,2.22597225172904,2.7375254874385533,51.63163399365074,0.30000114440918324,-0.871210164641127,-0.7544992446899421,-2.1591899977183715,0.6501915083384873,-1.456844621204155,-0.0521538681757292,-0.3176018142700201,35.555885220192714,5.897924102931441,0.7023453765142147,6,0.154998779296875,0.9849987030029297,2.7049989700317383,2.6249990463256836,0.08999824523925781,0,0.004723001231382362,-3.8571662125339583,23.40999984741211,3.9999761581194413,23.31999969482422,2.0000238418806475,23.290000915527344,0.004723001231382362
8664,2007-06-19,23.38999938964844,23.43000030517578,23.229999542236328,23.25,266600.0,0.004293622592965507,-1.2222269317170347,-0.7000009536797912,29.303948432965385,24.227082982740363,-0.014536388110375498,0.7348459375669201,2.0788958238077235,2.6112927795999,53.71323437606029,0.20000076293945312,-0.902413227711417,-0.5585007667541468,-1.8574926253683124,0.7404910918600187,-1.2079966960612296,0.09099516255293594,-0.4054482719421415,57.7777306828309,25.811478063383404,0.6494959293070832,6,-0.09000015258789418,0.8850002288818324,2.5750007629394496,2.5250005722045863,-0.2600002288818395,1,0.005130433619699337,1.1428600622611274,23.290000915527344,-3.8571662125339583,23.40999984741211,3.9999761581194413,23.31999969482422,0.005130433619699337
8665,2007-06-20,23.03000068664551,23.540000915527344,23.0,23.3799991607666,368800.0,-0.015391137768145935,-1.6341517877911034,-2.499999999999911,26.058566352647034,25.45959015068169,0.2984654350145739,0.9771895978611695,2.388919355843665,2.9407814676205533,55.67905119009193,0.5400009155273438,-0.9875519822945513,-0.8119995117187457,-2.0401019620077143,0.41610293857022285,-1.4260507368632318,-0.19794828657425967,-0.03354059281921806,5.172532860662231,-26.531682132931287,0.614051225144485,6,0.2899990081787074,1.244998931884762,2.9349994659423793,2.884999275207516,-0.1500015258789098,2,0.029092490504459834,-1.2222269317170347,23.38999938964844,1.1428600622611274,23.290000915527344,-3.8571662125339583,23.40999984741211,0.029092490504459834
8666,2007-06-21,23.03000068664551,23.20000076293945,22.93000030517578,23.01000022888184,301700.0,0.0,-1.9999999999998421,-0.05714441416893791,27.397192269203643,26.530041395661826,0.2932470620566079,0.8639682063351337,2.338558516801431,2.9085246631188433,57.388912740643285,0.2700004577636683,-0.9855075439427097,-0.7119995117187479,-1.855596540654183,0.43159751721668727,-1.2837980261864672,-0.14020099725102853,0.5499992370605398,15.384683101175264,-17.541139943067698,0.5717985144677183,6,0.254999160766598,1.1649990081787074,2.9174995422363246,2.884999275207516,-0.09000015258789773,3,0.013460679839325307,-1.6341517877911034,23.03000068664551,-1.2222269317170347,23.38999938964844,1.1428600622611274,23.290000915527344,0.013460679839325307
8667,2007-06-22,22.809999465942386,23.11000061035156,22.809999465942386,22.979999542236328,435100.0,-0.009552809993214506,-2.529423644380681,-8.499809269502016,20.40809574134748,26.375958563771736,0.4684503288616355,1.0022531452344658,2.5078279380582593,3.0956203259001747,57.864587252944844,0.3000011444091726,-0.9373131814408602,-0.8475007057189892,-2.0049365156932843,0.309935104255306,-1.4262186107061368,-0.2687828007318416,0.7570004653930589,0.0,-25.6926822951126,0.5787179049871479,6,0.3850002288818324,1.3249998092651332,3.1275005340576136,3.105000495910641,0.0,4,0.03726437533410998,-1.9999999999998421,23.03000068664551,-1.6341517877911034,23.03000068664551,-1.2222269317170347,23.38999938964844,0.03726437533410998
8668,2007-06-25,22.8700008392334,23.1299991607666,22.85000038146973,22.85000038146973,289400.0,0.002630485519326653,-26.999237078018364,-0.11764969875122976,27.731060111251608,27.181420257339095,0.33732018354645277,0.8719704544372426,2.3909431710789946,3.0038459315606296,58.32999196232094,0.3199996948242152,-0.8542008100498037,-0.7144993782043443,-1.877498520462506,0.44849976405381753,-1.295998949333427,-0.1329998070752616,0.6667190734863233,8.219349882815422,-19.202730541261836,0.5814995711290811,6,0.3249988555908203,1.264998435974121,2.8999991416931152,3.044999122619629,0.1999988555908203,0,0.012243059423790559,-2.529423644380681,22.809999465942386,-1.9999999999998421,23.03000068664551,-1.6341517877911034,23.03000068664551,0.012243059423790559
8669,2007-06-26,23.1299991607666,23.459999084472656,22.96999931335449,23.059999465942386,548300.0,0.01136853135078053,-2.9199981689452295,3.4999046347515406,41.07137079126223,29.136507239757172,0.07414503402749872,0.5354639795095295,2.07429797525716,2.7124655552956085,58.27327377575966,0.5899982452392578,-0.780207822926613,-0.3885009765625007,-1.4930421366454176,0.7160401835204162,-0.9407715566039592,0.16376960347895775,0.3776519340820279,43.835487587887826,13.042682358993147,0.5522705800414577,6,0.06500053405761719,1.0000009536743164,2.5675010681152344,2.785000801086426,-0.11999893188476207,1,0.01080847423566067,-26.999237078018364,22.8700008392334,-2.529423644380681,22.809999465942386,-1.9999999999998421,23.03000068664551,0.01080847423566067
8670,2007-06-27,23.53000068664551,23.54999923706055,23.11000061035156,23.1299991607666,469700.0,0.01729362474674878,1.0,5.714332425068461,55.69622392480038,32.12753939948404,-0.3221051444986287,0.06059821578706348,1.6227415633920863,2.2802152755835117,57.97751692904159,0.4399986267089915,-0.7181732505330878,0.061000537872317295,-0.9382810431669419,1.0602821189115765,-0.43864025264731055,0.5606413283919451,-0.720001220703125,97.29749235127187,62.29704871200505,0.49964079051962945,6,-0.3350009918212926,0.529998779296875,2.144999504089352,2.384999275207516,-1.2700004577636719,2,-0.016999639362778707,-2.9199981689452295,23.1299991607666,-26.999237078018364,22.8700008392334,-2.529423644380681,22.809999465942386,-0.016999639362778707
8671,2007-06-28,23.6299991607666,23.809999465942386,23.520000457763672,23.56999969482422,300000.0,0.004249828780406473,-2.625034273112043,0.14999809265864178,54.74137682976455,34.54736679634427,-0.41739985692040804,-0.11375258718614134,1.4703201459436386,2.1450287266881354,57.87181678496969,0.2899990081787145,-0.6119765100626786,0.20449905395507884,-0.6742910697335596,1.0832891776437172,-0.23489600788924037,0.643894115799398,-0.8051996994018502,81.99996948242152,44.22425780234126,0.43939506184431987,6,-0.3199996948242152,0.4300003051757848,2.020000457763672,2.285000801086426,-0.6199989318847621,3,-0.031739315558048875,1.0,23.53000068664551,-2.9199981689452295,23.1299991607666,-26.999237078018364,22.8700008392334,-0.031739315558048875
8672,2007-06-29,23.690000534057614,23.809999465942386,23.59000015258789,23.670000076293945,428900.0,0.002539203361066278,-1.4444326707074526,0.33334392980888633,53.12503459204361,37.28142989392066,-0.48445149583891123,-0.23793370518144386,1.3533212388193299,2.0519066633301684,57.586528822510566,0.21999931335449574,-0.5198094213537061,0.2975004196166964,-0.47869436268331,1.0736952019167028,-0.09059697153330504,0.6855978107666978,-0.8257930725097573,87.50009934116862,47.76568629246658,0.388097391150003,6,-0.38000106811522727,0.23499965667724965,1.889999389648441,2.1749992370605504,-1.9899997711181605,4,-0.031658927103938694,-2.625034273112043,23.6299991607666,1.0,23.53000068664551,-2.9199981689452295,23.1299991607666,-0.031658927103938694
8673,2007-07-02,23.670000076293945,23.82999992370605,23.649999618530273,23.709999084472656,325300.0,-0.0008442573791804797,-3.500011920940235,-1.999904634751452,62.30366021596014,40.948064536475634,-0.452460618620556,-0.30276373116395305,1.3120151721894473,2.0389725821208344,56.91760499282428,0.1800003051757777,-0.4613916093268564,0.32149991989135884,-0.2516270889308352,0.8946269287135529,0.034936415480263605,0.6080634243024541,-0.7679609345703078,81.39537978389353,38.12194542191388,0.28656350441109635,7,-0.35000038146972656,0.14499950408935547,1.5699996948242188,1.8549995422363281,-1.139999389648434,0,-0.036332936526386805,-1.4444326707074526,23.690000534057614,-2.625034273112043,23.6299991607666,1.0,23.53000068664551,-0.036332936526386805
8674,2007-07-03,23.790000915527344,23.90999984741211,23.70000076293945,23.70000076293945,173100.0,0.005069743930993242,-3.6666384096975024,-2.25005960612283,62.88660706034113,45.04006905955275,-0.5696600964242968,-0.4572333376520561,1.1308382210722527,1.8838459036368107,55.812320724260736,0.23999977111816406,-0.4205731688492058,0.44850072860717916,-0.09749998567351525,0.9945014428878736,0.17550037146683195,0.7215010857475264,-0.8322841268847618,85.00011920940331,40.64041025033856,0.27300035714034726,7,-0.43000125885009766,-0.055001258850097656,1.4499988555908203,1.7349987030029297,-0.4200000762939453,1,-0.030264867296965647,-3.500011920940235,23.670000076293945,-1.4444326707074526,23.690000534057614,-2.625034273112043,23.6299991607666,-0.030264867296965647
8675,2007-07-05,23.60000038146973,23.790000915527344,23.38999938964844,23.770000457763672,265200.0,-0.00798657111163048,2.809520349497246,-1.8888865341413685,56.66668180435159,48.29223456345808,-0.3244182241119766,-0.27586337408865447,1.2568382747164044,2.039654216366987,54.355542087680305,0.4000015258789027,-0.35801449295322385,0.2550002098083546,-0.2969531862598025,0.8069536058765117,-0.020976488225723955,0.5309769078424331,-0.5661009481255874,40.38477056816959,-4.672312621963648,0.27597669803407915,7,-0.24000072479248402,0.11499977111816051,1.6074991226196254,1.9249992370605433,-1.1700000762939489,3,-0.02500000606148922,-3.6666384096975024,23.790000915527344,-3.500011920940235,23.670000076293945,-1.4444326707074526,23.690000534057614,-0.02500000606148922
8676,2007-07-06,23.540000915527344,23.60000038146973,23.38999938964844,23.559999465942386,219700.0,-0.002542350210701594,3.2000038146824155,0.11763847905846674,53.14012288118415,51.92912646788437,-0.2061457690918651,-0.20428521454145,1.2508205099451786,2.063009044725362,52.32322410292287,0.21000099182128906,-0.3036965907083875,0.1810007095336914,-0.37605544371776745,0.7380568627851503,-0.09752736709203802,0.45952878615942083,-0.4360134490577643,28.846421890473785,-14.34713396376656,0.2785280766257302,7,-0.16000080108642578,0.17499923706054688,1.6674985885620117,1.9849987030029297,-2.10000038146973,4,-0.05437555806555627,2.809520349497246,23.60000038146973,-3.6666384096975024,23.790000915527344,-3.500011920940235,23.670000076293945,-0.05437555806555627
8677,2007-07-09,23.489999771118164,23.559999465942386,23.399999618530273,23.51000022888184,284100.0,-0.002124092713021053,1.6666878596177923,1.0000953743443013,54.99996662143077,54.95900496901538,-0.05536494850351659,-0.15598058206219179,1.230928015638959,2.074106052773523,50.181077128927484,0.15999984741211293,-0.1983294925673036,0.12699956893920827,-0.43274093920176426,0.6867400770801808,-0.15287068513127977,0.4068698230096963,-0.3215313141731819,19.230825661151925,-23.899059324213567,0.27987025407048693,7,-0.05000019073486328,0.1949996948242223,1.7174997329711914,2.0349998474121094,-2.6499996185302734,0,-0.020434208042287905,3.2000038146824155,23.540000915527344,2.809520349497246,23.60000038146973,-3.6666384096975024,23.790000915527344,-0.020434208042287905
8678,2007-07-10,23.1299991607666,23.520000457763672,23.09000015258789,23.489999771118164,335000.0,-0.01532569663087846,1.0476108300560394,17.99961853900119,44.24779283867815,55.3119407520616,0.38598541757539806,0.18017923215333553,1.5179897245364415,2.3928738534428433,48.887936324171235,0.43000030517578125,-0.10497899438779967,-0.21200103759765554,-0.7737128322517677,0.3497107570564566,-0.49285693492470983,0.06885485972939875,0.7800006866455078,4.877929642069613,-34.89549204383211,0.28085589732705585,7,0.37000083923339844,0.5550003051757848,2.0450010299682617,2.3650007247924805,-2.4599990844726562,1,-0.06182440335980344,1.6666878596177923,23.489999771118164,3.2000038146824155,23.540000915527344,2.809520349497246,23.60000038146973,-0.06182440335980344
8679,2007-07-11,23.1200008392334,23.21999931335449,23.040000915527344,23.10000038146973,222100.0,-0.0004322664027659462,-1.5714168937329194,-0.05555673292924881,52.35602041957587,54.940807029258885,0.440767767628941,0.1938137940686815,1.4563305389212218,2.3651544090948065,47.30370120469939,0.17999839782714488,0.03781590540415891,-0.21799936294555522,-0.7850824892401462,0.3490837633490358,-0.5015409260928507,0.06554220020174029,0.773599014282226,10.666656494140625,-32.100374221545955,0.2835415631472955,7,0.3549995422363281,0.529998779296875,1.9249987602233887,2.279998779296875,-2.220001220703125,2,-0.025519036815374485,1.0476108300560394,23.1299991607666,1.6666878596177923,23.489999771118164,3.2000038146824155,23.540000915527344,-0.025519036815374485
8680,2007-07-12,23.56999969482422,23.57999992370605,23.209999084472656,23.209999084472656,226600.0,0.019463617614891904,-1.055556732929239,17.999618539007585,61.44064474780592,55.68517013126348,-0.003308467427615369,-0.2467855314869709,0.930043912767637,1.8796715908064705,45.07979934220404,0.4599990844726527,0.1539213389314007,0.21799955368042134,-0.35785137912413845,0.7938504864849811,-0.06992591272186033,0.505925020082703,0.2894562011718733,94.64272941849593,46.412165448562206,0.2879254664022807,7,-0.09499931335449219,-0.19999980926513672,1.3849997520446777,1.739999771118164,-1.9400005340576172,3,-0.008485314305487157,-1.5714168937329194,23.1200008392334,1.0476108300560394,23.1299991607666,1.6666878596177923,23.489999771118164,-0.008485314305487157
8681,2007-07-13,23.84000015258789,23.8799991607666,23.15999984741211,23.51000022888184,236400.0,0.011455259281270225,2.512209418627912,0.9166649006061021,71.36929329223173,57.71230998683994,-0.2686377402488347,-0.5015459260355613,0.5830635801423405,1.5728422282786276,42.53010930558797,0.7199993133544922,0.22387663481273634,0.4619999885559096,-0.153368171449916,1.0773681485617352,0.1543159085529986,0.7696840685588207,-0.7999992370605469,95.23820336466085,39.21697981708671,0.3076840800029124,7,-0.36499977111816406,-0.48000049591064453,0.8374996185302734,1.2599992752075195,-2.460000991821289,4,-0.05914428852296172,-1.055556732929239,23.56999969482422,-1.5714168937329194,23.1200008392334,1.0476108300560394,23.1299991607666,-0.05914428852296172
8682,2007-07-16,23.520000457763672,23.79999923706055,23.5,23.739999771118164,242100.0,-0.013422805905036084,-1.3076844074386804,-0.6666647400514478,62.17227715275008,57.69771186870548,0.027615551880604272,-0.18222551822522348,0.8314163289356529,1.853618666267252,40.70521460458331,0.3400001525878906,0.21782507708673648,0.1365002632141099,-0.48203033265545514,0.755030859083675,-0.17276503472067262,0.44576556114889243,-0.4631995773315438,57.142922018796504,-4.7214738170291,0.30926529793478297,7,-0.04500007629394531,-0.16000080108642578,0.847498893737793,1.3249988555908203,-2.2600002288818324,0,-0.0884353691846751,2.512209418627912,23.84000015258789,-1.055556732929239,23.56999969482422,-1.5714168937329194,23.1200008392334,-0.0884353691846751
8683,2007-07-17,23.399999618530273,23.57999992370605,23.399999618530273,23.56999969482422,202300.0,-0.0051020763987182915,-1.1176496987512063,0.7727300312979548,55.33597195521883,56.858752412580785,0.11766259545170854,-0.05645583939426402,0.8891489800438634,1.9382500549653763,38.62988180410563,0.1800003051757777,0.2037396130895246,0.010999488830567117,-0.6059847890051202,0.6279837666662544,-0.2974926500872783,0.31949162774841255,-0.32673477249145577,42.857077981203496,-20.408474227308126,0.3084921389178441,7,0.06000041961669922,-0.039999961853027344,0.9149999618530273,1.4449996948242188,-2.1700000762939453,1,-0.10940168836221431,-1.3076844074386804,23.520000457763672,2.512209418627912,23.84000015258789,-1.055556732929239,23.56999969482422,-0.10940168836221431
8684,2007-07-18,23.51000022888184,23.53000068664551,23.25,23.28000068664551,188800.0,0.004700880860889267,1.0740756439057046,-1.3529378765609397,49.55356154515559,56.06840571711456,-0.04049106790935397,-0.16549009756004907,0.723644558525681,1.790765498396535,36.57928707927037,0.28000068664551137,0.19125724780926134,0.11500005722046325,-0.5043545493310653,0.7343546637719918,-0.19467724605529924,0.42467736049622573,-0.42060069654846544,48.611210452280964,-9.92200178951095,0.30967730327576337,7,-0.050000190734866834,-0.1500005722045934,0.7849993705749476,1.3349990844726527,-2.409999847412113,2,-0.1207996650335621,-1.1176496987512063,23.399999618530273,-1.3076844074386804,23.520000457763672,2.512209418627912,23.84000015258789,-0.1207996650335621
8685,2007-07-19,23.70000076293945,23.770000457763672,23.54999923706055,23.60000038146973,200800.0,0.008081690013094667,-1.1999828340915368,0.4347851326024271,51.5021778939466,55.88641182964373,-0.24005963567112332,-0.3190817536463335,0.48146031239607723,1.5710308714980883,33.836995648177684,0.2600002288818324,0.16277993539872426,0.27150058746337535,-0.3371141195601446,0.8801152944868953,-0.03280676604838462,0.5758079409751353,-0.5947892380374107,75.00019868233824,18.63251818066915,0.30430735351176047,7,-0.24000072479247692,-0.3400011062622035,0.4274988174438512,1.1449985504150426,-2.4200000762939418,3,-0.11814350439969767,1.0740756439057046,23.51000022888184,-1.1176496987512063,23.399999618530273,-1.3076844074386804,23.520000457763672,-0.11814350439969767
8686,2007-07-20,23.34000015258789,23.68000030517578,23.31999969482422,23.6200008392334,212100.0,-0.01518989868196563,-1.2499925494567063,-2.799996185317485,43.34600788031441,54.59152752507524,0.09899807690523943,0.06886475763678135,0.7923999238959354,1.9115161682928807,31.06818279268727,0.3800010681152308,0.11170119987997396,-0.10399999618530131,-0.6850483718566664,0.4770483794860638,-0.3945241840209839,0.18652419165038125,-0.2192928749685592,16.363686805984123,-34.57610481240416,0.29052418783568246,7,0.11999988555908203,0.01999950408935547,0.6999993324279785,1.5049991607666016,-2.469999313354492,4,-0.07326482350651087,-1.1999828340915368,23.70000076293945,1.0740756439057046,23.51000022888184,-1.1176496987512063,23.399999618530273,-0.07326482350651087
8687,2007-07-23,23.65999984741211,23.78000068664551,23.38999938964844,23.38999938964844,429400.0,0.013710355301293164,-1.8888935983837774,-0.9642849844346982,49.82934775886705,55.21170029398511,-0.21719111048203388,-0.1941438286356103,0.4231447052969912,1.5675963160944093,27.89197603321776,0.44000053405762074,0.09336399066944523,0.1734996795654311,-0.3316851729372736,0.6786845320681358,-0.07909274668592303,0.42609210581678525,-0.5241067321298338,77.35836155365888,29.020533350801543,0.2525924262513526,7,-0.19999980926513672,-0.3000001907348633,0.3574995994567871,1.1849994659423828,-3.14999961853027,0,-0.09636520293109341,-1.2499925494567063,23.34000015258789,-1.1999828340915368,23.70000076293945,1.0740756439057046,23.51000022888184,-0.09636520293109341
8688,2007-07-24,23.149999618530273,23.709999084472656,23.059999465942386,23.489999771118164,328900.0,-0.021555377522017194,-1.4999963320251095,-1.2592576894276717,40.36143090144583,53.878968125304,0.3307236650855394,0.35616976168938663,0.880816137084814,2.0485518477420683,24.922555145209923,0.6499996185302699,0.07489789471772212,-0.3505004882812486,-0.7957081805306316,0.09470720396813448,-0.5731043344059401,-0.12789664215655705,0.7299995422363281,12.499999999999506,-29.911442958114858,0.2226038461246912,7,0.31999969482421875,0.21000003814697266,0.8499999046325684,1.6949996948242188,-2.1599998474121094,1,-0.08164144366272885,-1.8888935983837774,23.65999984741211,-1.2499925494567063,23.34000015258789,-1.1999828340915368,23.70000076293945,-0.08164144366272885
8689,2007-07-25,23.3799991607666,23.53000068664551,23.06999969482422,23.290000915527344,246700.0,0.00993518557349038,1.358971600162344,-0.2647006024975036,46.72617290566341,52.24402680951039,0.15811038440769565,0.15374235634566702,0.6045948568587107,1.7955000149179767,23.36070205637589,0.4600009918212926,0.05980879501089831,-0.1330009460449233,-0.5473797457612548,0.2813778536714082,-0.34019034590308905,0.07418845381324246,0.48360000610351506,44.44432670707364,1.7031369759115478,0.2071893998581657,7,0.09000015258789062,-0.01999950408935547,0.48000049591064453,1.4650001525878906,-2.559999465942383,2,-0.09195892624915636,-1.4999963320251095,23.149999618530273,-1.8888935983837774,23.65999984741211,-1.2499925494567063,23.34000015258789,-0.09195892624915636
8690,2007-07-26,23.1299991607666,23.45000076293945,23.0,23.10000038146973,527600.0,-0.010692900298282293,-2.9130579005854433,0.3333262689413614,44.225329259309596,49.22803080585236,0.37898718848489565,0.3923549819702963,0.7990346558716688,2.0303402504436505,22.1552315675203,0.4500007629394496,0.0950069745905111,-0.36300086975097656,-0.8111601799543848,0.0851584404524317,-0.5870805248526807,-0.13892121464927243,0.7175280120849621,16.666544400836223,-26.682518888861857,0.22407965510170355,7,0.2700004577636719,0.23000049591064453,0.6575002670288086,1.7150001525878906,-2.159999847412113,3,-0.08776475801781203,1.358971600162344,23.3799991607666,-1.4999963320251095,23.149999618530273,-1.8888935983837774,23.65999984741211,-0.08776475801781203
8691,2007-07-27,22.8799991607666,23.18000030517578,22.8799991607666,23.13999938964844,283600.0,-0.01080847423566067,-1.3076990793382974,-8.667026958292091,41.866658528645814,46.97185095872967,0.5347220477020898,0.6148074190151647,0.9897462886460602,2.265329208892382,22.008427813265875,0.3000011444091797,0.10544942267601698,-0.5755008697509751,-1.095196823252106,-0.05580491624984418,-0.8353488465015424,-0.3156528930004079,0.9336269251708984,0.0,-44.48312786739428,0.2598479767505661,7,0.4500007629394531,0.48000049591064453,0.9175004959106445,1.9650001525878906,-1.5699996948242152,4,-0.06993000580457565,-2.9130579005854433,23.1299991607666,1.358971600162344,23.3799991607666,-1.4999963320251095,23.149999618530273,-0.06993000580457565
8692,2007-07-30,22.940000534057614,23.170000076293945,22.60000038146973,22.809999465942386,392300.0,0.0026224377400283494,-1.0727290382094619,-0.5000036679748769,47.24639732329933,46.07300933296084,0.4288988836312626,0.5225272294666929,0.8721880162704743,2.1890762582286563,22.056816558076335,0.5699996948242152,0.05450658071784531,-0.4779994964599652,-1.033455249417706,0.07745625649777566,-0.7557273729388356,-0.20027161998109477,0.8176079363696331,30.63068016819,-18.08305928117647,0.2777278764788708,7,0.2500000000000071,0.31499958038330433,0.7999992370605504,1.889999389648441,-1.8000011444091726,0,-0.09023538128305675,-1.3076990793382974,22.8799991607666,-2.9130579005854433,23.1299991607666,1.358971600162344,23.3799991607666,-0.09023538128305675
8693,2007-07-31,22.809999465942386,23.290000915527344,22.770000457763672,23.03000068664551,237400.0,-0.005667003709185714,-2.466678534643815,-1.6923031779102424,45.65824833975352,45.64019675458284,0.5212188853603585,0.6163988163350815,0.9403229300078877,2.301266139766444,22.03215595857962,0.5200004577636719,-0.056566888731602205,-0.5650005340576136,-1.1693189069387238,0.03931783882349649,-0.8671597204981687,-0.2628413476170586,0.8550003573682581,22.580539307776238,-29.667557035457282,0.3021591864405558,7,0.3800010681152344,0.4450006484985316,0.8550000190734828,1.960000038146969,-1.4899997711181676,1,-0.10083293690973893,-1.0727290382094619,22.940000534057614,-1.3076990793382974,22.8799991607666,-2.9130579005854433,23.1299991607666,-0.10083293690973893
8694,2007-08-01,23.06999969482422,23.26000022888184,22.690000534057614,22.690000534057614,402500.0,0.011398519726843359,-2.000005019349574,-1.7272593286170226,42.6035609808949,44.65146154202153,0.21483288148360558,0.3158879332493534,0.6221365455773622,2.024626115128463,22.385249034027925,0.5699996948242259,-0.12057054494136565,-0.2690002441406243,-0.8547220468738423,0.31672155859259377,-0.5618611455072333,0.023860657225984738,0.5098001731391513,55.29401204995011,8.061203073989496,0.29286090136660925,8,0.12000083923340199,0.18500041961669922,0.5949997901916504,1.6999998092651367,-2.020000457763672,2,-0.09016037933336885,-2.466678534643815,22.809999465942386,-1.0727290382094619,22.940000534057614,-1.3076990793382974,22.8799991607666,-0.09016037933336885
8695,2007-08-02,23.01000022888184,23.309999465942386,22.95000076293945,23.06999969482422,389600.0,-0.00260075711903196,-3.0000211929511456,-0.15789368013691704,36.90853462254695,43.936186735602924,0.1862487960085666,0.34722197881711736,0.6268886603212778,2.0650728946369057,21.943508289508518,0.3599987030029368,-0.15716559802491759,-0.299499702453609,-0.8892895334737645,0.29029012856654646,-0.5943946179636868,-0.0046047869435312805,0.4914156801620386,57.74653184470401,15.900928448246518,0.2948949155100778,8,0.18000030517578125,0.24499988555907848,0.6524996757507289,1.759999275207516,-1.8199996948242259,3,-0.09517603269333141,-2.000005019349574,23.06999969482422,-2.466678534643815,22.809999465942386,-1.0727290382094619,22.940000534057614,-0.09517603269333141
8696,2007-08-03,22.26000022888184,23.149999618530273,22.229999542236328,22.959999084472656,485500.0,-0.032594523795728136,-1.4210521032276846,11.666751438472195,32.50001721909946,42.01070556451764,0.8570700708675041,1.0502580046985486,1.3159780655826658,2.796069974774987,21.931831744720615,0.9200000762939453,-0.20659511592635837,-0.985499668121335,-1.7279984431018995,-0.24300089314077056,-1.3567490556116155,-0.6142502806310546,1.1693024379561052,2.7778415522996465,-35.59883815785547,0.37124938749028147,8,0.7099990844726527,0.8099994659423793,1.3674993515014613,2.509999275207516,-1.0500011444091832,4,-0.05795152301272688,-3.0000211929511456,23.01000022888184,-2.000005019349574,23.06999969482422,-2.466678534643815,22.809999465942386,-0.05795152301272688
8697,2007-08-06,23.01000022888184,23.01000022888184,22.25,22.60000038146973,480900.0,0.03369272202553231,2.707319569404273,-0.5857150252996616,45.39008179498049,42.56944455268816,0.005779036483449573,0.2766371747776901,0.5296128121747188,2.0293192756824787,21.919524184943207,0.7600002288818395,-0.2639995531691035,-0.21149969100951793,-0.9517494317609128,0.5287500497418769,-0.5816245613852153,0.15862517936617948,0.2999992370605469,72.22229090247629,32.99081270018234,0.3701248703756971,8,-0.13000011444092152,0.05999946594237926,0.6749992370605469,1.759999275207516,-1.7800006866455114,0,-0.07388095376051473,-1.4210521032276846,22.26000022888184,-3.0000211929511456,23.01000022888184,-2.000005019349574,23.06999969482422,-0.07388095376051473
8698,2007-08-07,21.700000762939453,22.559999465942386,21.01000022888184,22.559999465942386,1482500.0,-0.05693174502006715,2.604654824823041,-2.097558592841401,33.33334504203707,41.08135256784079,1.2163814279034497,1.5536691882063955,1.7927553927594637,3.3107886159589306,21.70777654458402,2.0,-0.30655307908386575,-1.4499992370605455,-2.4560021143753943,-0.4439963597456966,-1.9530006757179699,-0.946997798403121,1.5019987106323285,30.000033171291417,-7.712642489739618,0.5030014386574253,8,0.5299997329711914,0.7599992752075195,1.91749906539917,3.0699987411499023,-0.970001220703125,1,-0.02580651399088496,2.707319569404273,23.01000022888184,-1.4210521032276846,22.26000022888184,-3.0000211929511456,23.01000022888184,-0.02580651399088496
8699,2007-08-08,22.53000068664551,22.6299991607666,21.76000022888184,21.86000061035156,1079700.0,0.03824884306564558,1.0000043847244886,-0.7790710311009239,40.36244013613505,40.65214266526584,0.28287697407309764,0.7137984082778921,0.9207085902671786,2.4611064696460403,21.306331121823348,0.9299983978271484,-0.38191404033231535,-0.5904993057250927,-1.6341056731834236,0.4531070617332382,-1.1123024894542581,-0.06869612199592723,0.4799995422363281,66.08699834641112,31.72399082903936,0.5218031837291652,8,-0.37000083923339844,-0.07000064849853871,1.0374989509582484,2.239998817443844,-1.6900005340576207,2,-0.053706211937157744,2.604654824823041,21.700000762939453,2.707319569404273,23.01000022888184,-1.4210521032276846,22.26000022888184,-0.053706211937157744
8700,2007-08-09,23.3700008392334,23.899999618530273,22.049999237060547,22.76000022888184,1480800.0,0.03728362747391256,1.2155717483667596,0.9104485684922973,50.22901283514367,41.581293143765606,-0.5805497426601853,-0.14962474155088756,0.04529887386185294,1.603394420047664,21.251039853531882,1.8500003814697266,-0.36421373949815106,0.2595007896423347,-0.7697036452096739,1.2887052244943433,-0.25510142778366784,0.7741030070683372,-2.360000610351559,81.66093801973608,43.161360735767936,0.5146022174260034,8,-0.9150009155273438,-0.9150009155273438,0.17749881744384766,1.399998664855957,-2.65000152587891,3,-0.09927263666495245,1.0000043847244886,22.53000068664551,2.604654824823041,21.700000762939453,2.707319569404273,23.01000022888184,-0.09927263666495245
8701,2007-08-10,22.43000030517578,23.6299991607666,22.200000762939453,23.290000915527344,832100.0,-0.04022252889608591,-1.1666647400514407,-1.4098356555019218,41.42259970748674,40.93420451978643,0.322857553682077,0.716037593307572,0.9388816604493329,2.5154067278767513,22.204335879296718,1.4299983978271484,-0.4156654608881283,-0.6099997520446792,-1.6218243597714803,0.401824855682122,-1.1159120559080797,-0.10408744818127857,-1.3622000885009733,49.134961113838976,14.908372898197918,0.5059123038634012,8,0.024999618530273438,0.024999618530273438,1.107499599456787,2.339999198913574,-1.2000007629394531,4,-0.05528309203063342,1.2155717483667596,23.3700008392334,1.0000043847244886,22.53000068664551,2.604654824823041,21.700000762939453,-0.05528309203063342
8702,2007-08-13,21.440000534057614,22.61000061035156,21.309999465942386,22.399999618530273,954000.0,-0.044137305289724926,-1.1311472846886967,1.1162772129664171,38.82353762487518,40.17479221813328,1.2043572267730127,1.6255626209329606,1.8748384427291462,3.4667468426452395,23.58692945526789,1.3000011444091726,-0.46770156407093566,-1.495999526977542,-2.707894609311147,-0.2841044446439369,-2.1019470681443444,-0.8900519858107394,-0.31555632934569644,14.878906435619813,-21.183188205694705,0.6059475411668029,8,1.014999389648441,1.014999389648441,2.1074995994567907,3.329998970031742,0.06999969482422586,0,-0.01072767928431706,-1.1666647400514407,22.43000030517578,1.2155717483667596,23.3700008392334,1.0000043847244886,22.53000068664551,-0.01072767928431706
8703,2007-08-14,20.84000015258789,21.46999931335449,20.84000015258789,21.3799991607666,2667800.0,-0.02798509172220487,-1.333334510711182,0.5624995032941511,34.164599381990655,39.23712981825503,1.671278714060854,2.1333169243515755,2.406261981821757,4.021651372991549,24.934200949658734,0.629999160766598,-0.5107563593415065,-1.9679999351501465,-3.477723938776716,-0.45827593152357693,-2.722861936963433,-1.21313793333686,3.059999465942383,0.0,-33.55591046136735,0.7548620018132849,8,1.5299997329711914,1.5299997329711914,2.722499370574951,3.929999351501465,0.5699996948242188,1,0.018713982091790315,-1.1311472846886967,21.440000534057614,-1.1666647400514407,22.43000030517578,1.2155717483667596,23.3700008392334,0.018713982091790315
8704,2007-08-15,20.670000076293945,21.31999969482422,20.61000061035156,20.93000030517578,501800.0,-0.0081573932365272,-2.7368455395549334,0.4814827896791057,34.508826649447656,38.970495599021774,1.6372068367554355,2.1920285978441747,2.5242833707130217,4.144630208598976,26.03575000128379,0.7099990844726598,-0.5975505869587892,-1.9960000038146966,-3.743267103047007,-0.24873290458238628,-2.8696335534308517,-1.1223664541985414,3.1687995529174806,1.8236925237129786,-32.46953184850649,0.8736335496161547,8,1.5850000381469727,1.5850000381469727,2.922499656677246,4.09999942779541,0.8199996948242188,2,0.0029027317716943113,-1.333334510711182,20.84000015258789,-1.1311472846886967,21.440000534057614,-1.1666647400514407,22.43000030517578,0.0029027317716943113
8705,2007-08-16,20.899999618530273,20.959999084472656,20.25,20.649999618530273,741800.0,0.011127215354977738,2.837843968121411,-0.9615376150827128,37.50000602066965,39.52604991030735,1.202928757061546,1.8356175444718943,2.256801224057135,3.8652760813999123,28.108727852026664,0.7099990844726562,-0.6717253537767149,-1.6260004043579102,-3.4704273385543516,0.21842652983853128,-2.548213871456131,-0.7037869372596894,2.809648049926757,19.230762719563817,-18.598916531626134,0.9222134670982215,8,1.1750001907348633,1.1750001907348633,2.6625003814697266,3.869999885559082,0.4400005340576172,3,-0.0028707878965311684,-2.7368455395549334,20.670000076293945,-1.333334510711182,20.84000015258789,-1.1311472846886967,21.440000534057614,-0.0028707878965311684
8706,2007-08-17,21.6299991607666,21.729999542236328,20.75,21.549999237060547,745100.0,0.0349282084000182,5.999979564171906,0.31999969482421875,42.37484662385975,39.191023780182825,0.4181371639525189,1.0234112990181217,1.5057331792098623,3.0931785701873196,29.189754584802763,0.9799995422363281,-0.7458319512290963,-0.8105008125305169,-2.654586212038275,1.0335845869772413,-1.7325435122843942,0.11154188722336045,1.8720696475830074,58.4745255875603,18.91902104005802,0.9220426997538788,8,0.44500064849853516,0.44500064849853516,1.7925009727478027,3.140000343322754,-0.28999900817871094,4,-0.042071191988888645,2.837843968121411,20.899999618530273,-2.7368455395549334,20.670000076293945,-1.333334510711182,20.84000015258789,-0.042071191988888645
8707,2007-08-20,21.3799991607666,21.76000022888184,21.13999938964844,21.600000381469727,380900.0,-0.011558021715204703,1.296295511380464,-2.7500178814104856,41.79104216138752,40.13076790455509,0.46109519065313975,1.1529538488735014,1.7264895920058017,3.3006365223328302,30.63424353973192,0.6200008392333984,-0.8114546516523831,-0.9465007781982422,-2.754707446467581,0.8617058900710965,-1.8506041123329098,-0.042397444063574596,1.9269455190820324,74.83437016452442,31.763012529378933,0.9041033341346687,8,0.6950006484985352,0.6950006484985352,2.0375008583068848,3.390000343322754,0.15000152587890625,0,-0.007015885145848388,5.999979564171906,21.6299991607666,2.837843968121411,20.899999618530273,-2.7368455395549334,20.670000076293945,-0.007015885145848388
8708,2007-08-21,21.26000022888184,21.40999984741211,21.07999992370605,21.21999931335449,413600.0,-0.005612672431950627,-1.062501490117517,-0.1818213344430896,39.43990704065549,40.028264227279585,0.5722998144276481,1.1848464960575278,1.810734309917759,3.379518464515275,31.3905569322265,0.32999992370605824,-0.804165610950605,-0.9719997406005838,-2.7964719187383515,0.8524724375371839,-1.8842358296694677,-0.059763651531699935,1.8635277701758781,66.88742223766073,24.314464003876147,0.9122360890688834,8,0.8149995803832972,0.8149995803832972,2.157499790191647,3.509999275207516,0.4899997711181605,1,0.01175917202768284,1.296295511380464,21.3799991607666,5.999979564171906,21.6299991607666,2.837843968121411,20.899999618530273,0.01175917202768284
8709,2007-08-22,21.229999542236328,21.489999771118164,21.09000015258789,21.38999938964844,390200.0,-0.0014111329408527107,1.2222163353537066,-3.999904634750475,39.57844910203846,38.84486825693456,0.44533434210746137,1.10201688916775,1.815178220745171,3.3681296314124793,32.13523460201124,0.39999961853027344,-0.9162922249305616,-0.8945004463195794,-2.6872517430594733,0.8982508504203146,-1.7908760946895264,0.0018752020503676192,1.7211167768779276,64.9006220987146,23.245399539813235,0.8963756483699471,8,0.7100000381469727,0.8450002670288086,2.1800003051757812,3.515000343322754,0.4799995422363281,2,0.008478582621618935,-1.062501490117517,21.26000022888184,1.296295511380464,21.3799991607666,5.999979564171906,21.6299991607666,0.008478582621618935
8710,2007-08-23,21.100000381469727,21.32999992370605,21.049999237060547,21.25,482200.0,-0.006123370869979161,-1.2399884034087592,0.9374985098824387,42.67676694698916,38.98422017243483,0.24526346623250816,1.1300754488856057,1.9146816609151358,3.4496552806461764,32.77502324540521,0.28000068664550426,-0.8518483387115197,-0.9229996681213386,-2.7058904528762007,0.8598911166335235,-1.8144450604987696,-0.03155427574390757,1.6890489584976756,34.65349526278902,-11.427074156149345,0.8914453923774318,8,0.3299999237060547,0.9749994277954102,2.309999465942383,3.624999046325687,0.8799991607666016,3,0.018483383061496994,1.2222163353537066,21.229999542236328,-1.062501490117517,21.26000022888184,1.296295511380464,21.3799991607666,0.018483383061496994
8711,2007-08-24,21.280000686645508,21.280000686645508,20.959999084472656,21.11000061035156,370900.0,0.008530819996281025,2.764723041883113,-1.1333367241839942,38.23129318783157,38.918415234985545,-0.1285362718448333,0.868594566388488,1.704681400438556,3.224290785627197,33.21493582061838,0.32000160217285156,-0.8883544770467751,-0.6629994392395027,-2.4274688650920737,1.1014699866130684,-1.5452341521657864,0.21923527368678108,1.3567056929238497,40.00014305094265,-2.659096784930547,0.8822347129262853,8,-0.27500057220458984,0.7949991226196289,2.1299991607666016,3.1099987030029297,0.8099994659423828,4,0.0028195236845098837,-1.2399884034087592,21.100000381469727,1.2222163353537066,21.229999542236328,-1.062501490117517,21.26000022888184,0.0028195236845098837
8712,2007-08-27,20.8700008392334,21.229999542236328,20.75,21.209999084472656,350100.0,-0.01926690950106069,1.5263189595892164,-1.9999887803071534,43.565890922704455,39.963003183953745,0.21468233638971768,1.1758502907777597,2.0763971065932765,3.587678488833113,33.185472025170746,0.5300006866455078,-1.087435278100486,-0.9694993019103997,-2.7305693356999754,0.791570731879176,-1.8500343188051858,-0.0889642850156136,1.623503157561796,16.216334641843634,-26.885732324412952,0.8805350168947872,8,0.13499927520751953,1.2049989700317383,2.539999008178711,3.3749990463256836,1.1999988555908203,0,0.022520330352404416,2.764723041883113,21.280000686645508,-1.2399884034087592,21.100000381469727,1.2222163353537066,21.229999542236328,0.022520330352404416
8713,2007-08-28,20.51000022888184,20.940000534057614,20.51000022888184,20.770000457763672,308400.0,-0.017249669184238647,-2.307691743388511,0.7647105022523555,33.11036277263443,39.807618308752275,0.5844062738198126,1.4279158342089069,2.397009517181349,3.8988197035810472,33.695609974620446,0.43000030517577414,-1.1647429092134267,-1.214499950408932,-3.008800732348419,0.5798008315305552,-2.1116503413786774,-0.31734955943918663,1.848893528105645,0.0,-38.534229119638034,0.8971503909697438,8,0.4949998855590785,1.5649995803832972,2.89999961853027,3.6899995803832972,1.7899990081787074,1,0.049731859891806396,1.5263189595892164,20.8700008392334,2.764723041883113,21.280000686645508,-1.2399884034087592,21.100000381469727,0.049731859891806396
8714,2007-08-29,20.989999771118164,21.01000022888184,20.549999237060547,20.770000457763672,352600.0,0.02340319536225044,2.538466052892129,-0.8461504603308629,28.825609248674155,38.84379644519723,0.1727374452077619,0.8264717436894031,1.8791635695270905,3.370180193494871,34.01040170680799,0.5,-1.1339520470220705,-0.6305004119873061,-2.3353232659117786,1.0743224419371664,-1.4829118389495441,0.22191101497493193,1.2423603604500713,58.53655132630568,24.405935259955562,0.8524114269622365,8,0.14500045776367543,1.0850000381469727,2.424999713897705,3.2100000381469727,1.4699993133544922,2,0.0362077292600822,-2.307691743388511,20.51000022888184,1.5263189595892164,20.8700008392334,2.764723041883113,21.280000686645508,0.0362077292600822
8715,2007-08-30,20.81999969482422,20.979999542236328,20.68000030517578,20.82999992370605,305400.0,-0.008099098530142013,-1.0689673316101367,-0.045455727699107336,33.40205034143516,37.84681908048338,0.36900048291192533,0.868519575859942,2.0201671235527883,3.4911756527660813,34.53286604366278,0.3099994659423828,-1.0086821341825427,-0.6910004615783691,-2.2985998561034293,0.916598932946691,-1.4948001588408992,0.11279923568416095,1.2934188288499229,40.2596469673172,7.695393390355726,0.80379969726253,8,0.31500053405762074,1.255000114440918,2.5949997901916504,3.380000114440918,1.6100006103515625,3,0.04274732962026362,2.538466052892129,20.989999771118164,-2.307691743388511,20.51000022888184,1.5263189595892164,20.8700008392334,0.04274732962026362
8716,2007-08-31,20.96999931335449,21.13999938964844,20.700000762939453,21.13999938964844,298000.0,0.007204592734338933,4.176452108741088,16.999618539011138,44.13963319910537,38.1077736402298,0.12911188672878993,0.6502602867390621,1.8423161459520614,3.2928654729551887,33.65087217277281,0.4399986267089879,-0.8647789651988234,-0.4765007972717328,-2.0609157348545573,1.1079141403110917,-1.2687082660631468,0.31570667151968124,1.0316140988992046,63.88882266144198,27.885917338008355,0.7922074687914129,8,0.030000686645511365,1.105000495910648,2.410000324249271,3.230000495910648,1.7399997711181676,4,0.04816405636401866,-1.0689673316101367,20.81999969482422,2.538466052892129,20.989999771118164,-2.307691743388511,20.51000022888184,0.04816405636401866
8717,2007-09-04,21.309999465942386,21.350000381469727,20.96999931335449,20.96999931335449,378400.0,0.0162136463386231,-1.2352993975024706,-1.9999999999999583,56.26666069878174,39.97741293557716,-0.2479349455248787,0.18590147209609498,1.484933613076553,2.907638105990806,32.55323777885608,0.3800010681152379,-0.7520798236723678,-0.05150060653686239,-1.4547945116857441,1.3517932986120194,-0.7531475591113015,0.6501463460375767,0.5865171415760848,95.23798711177555,52.42214249460871,0.7016469525744407,9,-0.30999946594238637,0.7650003433227504,2.035000324249264,2.8900003433227504,1.3000011444091726,1,0.036602567160646915,4.176452108741088,20.96999931335449,-1.0689673316101367,20.81999969482422,2.538466052892129,20.989999771118164,0.036602567160646915
8718,2007-09-05,21.13999938964844,21.290000915527344,20.979999542236328,21.209999084472656,280700.0,-0.007977479143799981,1.6956247719507744,-0.20588136296826717,56.26666069878174,41.83165866854864,-0.10811671896955133,0.328646415441856,1.6332831867789999,3.028089178502082,30.007139002757665,0.32999992370605824,-0.7377447145406997,-0.19350061416625763,-1.5906902922234991,1.2036890638909838,-0.8920954531948766,0.5050942248623613,0.6577262214189226,73.74991357338916,24.68517949229725,0.69859483902862,9,-0.2099990844726598,0.9350004196166957,2.0825009346008265,2.8900003433227504,1.4200000762939453,2,0.04399244711573491,-1.2352993975024706,21.309999465942386,4.176452108741088,20.96999931335449,-1.0689673316101367,20.81999969482422,0.04399244711573491
8719,2007-09-06,21.31999969482422,21.34000015258789,21.049999237060547,21.149999618530273,267500.0,0.008514678825578326,1.7619004368715998,-2.428583106267153,55.67567846216104,43.2759821702344,-0.30620908968587557,0.05623093979172822,1.4248958064462656,2.798285186010265,27.50419162372364,0.29000091552734375,-0.6942161758703342,0.04699974060058665,-1.2318174339008152,1.3258169151019885,-0.5924088466501125,0.6864083278512858,0.3848623795791042,95.5222860851816,40.92053337115958,0.6394085872507002,9,-0.3899993896484375,0.755000114440918,1.9025006294250488,2.7100000381469727,1.2700004577636719,3,0.04596620807992968,1.6956247719507744,21.13999938964844,-1.2352993975024706,21.309999465942386,4.176452108741088,20.96999931335449,0.04596620807992968
8720,2007-09-07,21.049999237060547,21.280000686645508,21.01000022888184,21.040000915527344,341000.0,-0.012664186755557028,-6.714332425068801,0.058813629682819286,41.04938326113075,43.58910328948986,-0.04922356605678502,0.15126649394243685,1.6498912625176132,3.0172046453517147,28.0490212049613,0.30999946594237926,-0.623868372893881,-0.10700063705444407,-0.9215033557301382,0.7075020816212501,-0.5142519963922894,0.3002507222834012,0.567571112878575,53.845950696476095,-0.2549373192886435,0.40725135933784645,9,-0.11999893188476562,1.0250005722045898,2.1725010871887207,2.9800004959106445,1.4500007629394531,4,0.06698336810053984,1.7619004368715998,21.31999969482422,1.6956247719507744,21.13999938964844,-1.2352993975024706,21.309999465942386,0.06698336810053984
8721,2007-09-10,21.190000534057614,21.26000022888184,20.799999237060547,21.100000381469727,495100.0,0.006650893210037756,3.000016585673203,9.001526135062598,46.96487920332567,43.96676865400333,-0.22722957156843293,-0.09106455643123113,1.4623601425704784,2.825938871289278,28.746006193354805,0.4600009918212926,-0.5480366568708099,0.09500064849853018,-0.45843811308787963,0.64843941008494,-0.1817187322946765,0.37172002929173686,0.3455155948851605,70.9091791828929,18.62826524493778,0.27671938079320524,9,-0.2600002288818324,0.8849992752075231,2.032499790191654,2.835000038146976,1.2600002288818395,0,0.05851815667135907,-6.714332425068801,21.049999237060547,1.7619004368715998,21.31999969482422,1.6956247719507744,21.13999938964844,0.05851815667135907
8722,2007-09-11,21.209999084472656,21.3799991607666,21.059999465942386,21.3799991607666,465700.0,0.0009437730019354884,2.7647006024974616,-1.8888865341415573,49.174898794090055,45.75171710083173,-0.2167176512648119,-0.1361586576224596,1.392149872583655,2.752195940919016,28.28874298265284,0.3199996948242152,-0.49836394628992053,0.1264992713928237,-0.405913910730888,0.6589124535165354,-0.13970731966903216,0.39270586245467953,0.24838607673355284,70.68963816276263,19.419580395792693,0.2662065910618559,9,-0.24499988555908203,0.8650007247924805,1.8100004196166992,2.560000419616699,1.2900009155273438,1,0.07072136090275061,3.000016585673203,21.190000534057614,-6.714332425068801,21.049999237060547,1.7619004368715998,21.31999969482422,0.07072136090275061
8723,2007-09-12,21.229999542236328,21.40999984741211,21.149999618530273,21.239999771118164,307700.0,0.0009429730611498766,-2.058824849375624,0.05882484937562409,50.0,48.104427184312385,-0.13839990429989868,-0.13222236202170734,1.3217796186087476,2.6765847355047327,27.314245204829103,0.26000022888183594,-0.42469708949037255,0.12699975967407084,-0.3963534255213972,0.6503529448695389,-0.13467683292366317,0.38867635227180486,-0.9799995422363281,70.49178277509569,20.08064621359427,0.26167659259773457,9,-0.1849994659423828,0.8450002670288086,1.7450003623962402,2.5399999618530273,1.3400001525878906,2,0.06500240687098313,2.7647006024974616,21.209999084472656,3.000016585673203,21.190000534057614,-6.714332425068801,21.049999237060547,0.06500240687098313
8724,2007-09-13,20.729999542236328,21.34000015258789,20.709999084472656,21.280000686645508,565600.0,-0.02355157846354483,-1.1355893848337217,54.99885561701316,44.542762571194984,49.34228409873015,0.3585454116128304,0.3926336521466105,1.7606926850426206,3.1175019409525575,26.33426977577654,0.6300010681152344,-0.3863244447647709,-0.3760002136230476,-0.8894977316853634,0.13749730443926822,-0.6327489726542055,-0.11925145459188968,-0.4567995452880851,2.8572051378466603,-47.500424708741036,0.2567487590311572,9,0.3250007629394531,1.3450002670288086,1.6150007247924805,2.2950010299682617,1.3400001525878906,3,0.08827785644555974,-2.058824849375624,21.229999542236328,2.7647006024974616,21.209999084472656,3.000016585673203,21.190000534057614,0.08827785644555974
8725,2007-09-14,20.84000015258789,20.989999771118164,20.6299991607666,20.6299991607666,463000.0,0.0053063489040336975,-2.428561048491839,-0.38181919066164055,43.37348913070329,49.257156980018806,0.2812574466183868,0.2929260289566571,1.5957490998142703,2.948777714315824,25.031292481150203,0.3600006103515625,-0.23926973576828203,-0.26299962997436666,-0.7822335424955078,0.2562342825467745,-0.5226165862349355,-0.003382673713797857,-0.5440641586303698,26.92318037877954,-23.722427909758643,0.2596169562605701,9,0.17999935150146484,1.234999656677246,1.4699997901916504,2.0749998092651367,1.5799999237060547,4,0.08397312798400747,-1.1355893848337217,20.729999542236328,-2.058824849375624,21.229999542236328,2.7647006024974616,21.209999084472656,0.08397312798400747
8726,2007-09-17,20.71999931335449,20.82999992370605,20.6200008392334,20.81999969482422,298900.0,-0.005758197617791283,2.499960263848197,-0.4761900436871769,47.524729414815816,48.28583128180037,0.4046161412252651,0.35969834301645065,1.6602139968630212,3.0087609644872266,25.119857016858205,0.2199993133544922,-0.10166567119884107,-0.33750047683716033,-0.8205117209588906,0.1455107672845699,-0.5790060988980272,-0.09599485477629344,-0.40178204232787706,12.658050590674778,-40.59349892598477,0.24150562206086557,9,0.29500102996826527,1.2200002670288121,1.735000610351566,2.115000724792484,1.3600006103515625,0,0.08590737189350506,-2.428561048491839,20.84000015258789,-1.1355893848337217,20.729999542236328,-2.058824849375624,21.229999542236328,0.08590737189350506
8727,2007-09-18,21.229999542236328,21.26000022888184,20.75,20.81999969482422,376600.0,0.024613911476007333,1.1702081033698934,-4.099982833927642,61.320736044125624,48.8473952090608,-0.13178396043774043,-0.1708765997469186,1.1010709751407433,2.440141442180426,24.857066181443248,0.5400009155273509,0.01943990828558384,0.17999973297118999,-0.2862957844422489,0.6462952503846289,-0.053148025735531235,0.4131474916779112,-0.8899466196820072,77.21512263784233,16.51595543671384,0.2331477587067203,9,-0.21499919891357422,0.20000076293945312,1.2250003814697266,1.585000991821289,1.0500011444091797,1,0.05746590895002024,2.499960263848197,20.71999931335449,-2.428561048491839,20.84000015258789,-1.1355893848337217,20.729999542236328,0.05746590895002024
8728,2007-09-19,21.51000022888184,21.600000381469727,21.290000915527344,21.450000762939453,401300.0,0.013188916282756313,1.5833313465099461,0.1463402152978808,58.72483006694917,49.186189831815035,-0.3953565341418077,-0.45448951375021096,0.7857735814373541,2.103831908478252,24.23738343219568,0.37000083923339844,0.07104745125115386,0.44750041961670206,-0.05453226546261192,0.949533104696016,0.19648407707704507,0.698516762156359,-1.1485483678303616,90.81630667066338,28.6107754720202,0.2510163425396565,9,-0.399999618530277,-0.5050001144409215,0.9449996948242152,1.3050003051757777,1.0599994659423793,2,0.04602509347205275,1.1702081033698934,21.229999542236328,2.499960263848197,20.71999931335449,-2.428561048491839,20.84000015258789,0.04602509347205275
8729,2007-09-20,21.40999984741211,21.5,21.299999237060547,21.3700008392334,304600.0,-0.00464901814996066,-1.2222033844425841,0.666656070191015,60.137446908919244,51.307085792680425,-0.3142989538555945,-0.35870344629225315,0.8489098261429575,2.14780733283623,23.734656725811952,0.21000099182129262,0.037678925178770584,0.3385000228881836,-0.1822797549331554,0.8592798007095226,0.0781101339775141,0.5988899117988531,-0.9990060455439007,80.61218134612166,14.984957632089987,0.26038988891066933,9,-0.2999992370605469,-0.4049997329711914,0.9600000381469727,1.2899999618530273,1.4699993133544922,3,0.054180282843501404,1.5833313465099461,21.51000022888184,1.1702081033698934,21.229999542236328,2.499960263848197,20.71999931335449,0.054180282843501404
8730,2007-09-21,21.489999771118164,21.59000015258789,21.40999984741211,21.59000015258789,369800.0,0.003736568158627218,2.5999923706345727,-2.500071527347289,59.154924847882455,52.661535308742295,-0.3635525662163772,-0.4300356592403034,0.717708285532165,2.007527408919742,23.084227809183112,0.18000030517578125,0.018034306632522146,0.3989999771118171,-0.15445423590393048,0.9524541901275647,0.12227287060394332,0.6757270836196909,-1.0314457060658953,88.77544268025426,21.981177555557096,0.2767271065078731,9,-0.37999916076660156,-0.4849996566772461,0.7650003433227539,1.0950002670288086,1.6700000762939453,4,0.026989294084849513,-1.2222033844425841,21.40999984741211,1.5833313465099461,21.51000022888184,1.1702081033698934,21.229999542236328,0.026989294084849513
8731,2007-09-24,21.34000015258789,21.520000457763672,21.270000457763672,21.5,310700.0,-0.006979973016652541,1.4999904632932155,1.5999923706345724,50.56604995807431,52.816107660296105,-0.21237097123228565,-0.2901886827059954,0.8050033586069034,2.0946451167698186,22.393817412473503,0.25,-0.01670089957391596,0.24600038528442525,-0.3123957733526126,0.8043965439214631,-0.03319769403409367,0.5251984646029442,-0.8357882348789225,69.41175150624376,5.958673084196185,0.2791980793185187,9,-0.22999954223632812,-0.20499992370605113,0.7349996566772461,1.0299997329711914,1.5499992370605504,0,0.05060918069276976,2.5999923706345727,21.489999771118164,-1.2222033844425841,21.40999984741211,1.5833313465099461,21.51000022888184,0.05060918069276976
8732,2007-09-25,21.34000015258789,21.40999984741211,21.26000022888184,21.290000915527344,202400.0,0.0,-1.7272506588987104,-0.3124955296473786,54.032267988272814,53.26413743677085,-0.21455364762909923,-0.2668538627714341,0.7513221061725233,2.036393974373002,21.419137348984467,0.14999961853026988,0.031068562705883096,0.22250041961670064,-0.3357629561560671,0.7807637953894684,-0.05663126826968323,0.5016321075030845,-0.7919566963284908,23.529378765608598,-37.02581653110869,0.279131687886384,9,-0.22999954223632812,-0.20499992370605113,0.7349996566772461,0.75,1.860000610351559,1,0.03467665256920904,1.4999904632932155,21.34000015258789,2.5999923706345727,21.489999771118164,-1.2222033844425841,21.40999984741211,0.03467665256920904
8733,2007-09-26,21.530000686645508,21.56999969482422,21.299999237060547,21.399999618530273,281300.0,0.008903492628821619,1.5714441416893732,2.600061036087587,54.216881313295715,54.33903951922649,-0.39953963823871774,-0.3968680729784424,0.512609928936385,1.7947232677668588,19.971789249133483,0.2700004577636719,0.05102415526686954,0.3615009307861321,-0.1472554119050251,0.8702572734772893,0.1071227594405535,0.6158791021317107,-0.9398789533776934,81.81833945033648,24.625173645550333,0.25437817134557833,9,-0.4200000762939453,-0.47500038146972656,0.5449991226196289,0.5499992370605469,1.1499996185302734,2,0.0348351126837263,-1.7272506588987104,21.34000015258789,1.4999904632932155,21.34000015258789,2.5999923706345727,21.489999771118164,0.0348351126837263
8734,2007-09-27,21.75,21.770000457763672,21.46999931335449,21.559999465942386,477700.0,0.010218267828061567,1.6086891621816923,1.4615305613427352,64.34426357655644,56.66912556876573,-0.5136521216423588,-0.5871122733800576,0.2419048640885677,1.5271616184098704,18.63971813743744,0.30000114440918324,0.06772700298938972,0.5435002326965339,-0.019734242002162006,1.1067347073952298,0.26188299534718595,0.8251174700458819,-1.1194831208041087,96.07834337495837,36.872961021310395,0.2816172373493481,9,-0.5549993515014648,-0.6099996566772461,0.3249998092651367,0.3299999237060547,-0.3299999237060547,3,0.037701135394216934,1.5714441416893732,21.530000686645508,-1.7272506588987104,21.34000015258789,1.4999904632932155,21.34000015258789,0.037701135394216934
8735,2007-09-28,21.709999084472656,21.8700008392334,21.57999992370605,21.809999465942386,400900.0,-0.0018391225529813537,1.6363344748363928,-0.5263163178236495,61.11107035583431,58.17871900665668,-0.3768986383172006,-0.5027946665546814,0.223564549010149,1.5200024278711446,17.315928861376104,0.2900009155273473,0.08049519301919617,0.45899934768676687,-0.11616770534775966,1.0341664007212934,0.1714158211695036,0.7465828742040301,-1.0111131905626998,73.77023038246978,15.38248483898009,0.2875835265172629,9,-0.39999866485595703,-0.5199985504150391,0.2975006103515625,0.37000083923339844,-0.3399982452392578,4,0.0538922213557691,1.6086891621816923,21.75,1.5714441416893732,21.530000686645508,-1.7272506588987104,21.34000015258789,0.0538922213557691
8736,2007-10-01,21.979999542236328,22.01000022888184,21.68000030517578,21.68000030517578,282100.0,0.012436686741123859,-1.2000050862759797,-2.9999809265863244,64.86485093246368,58.572509549805346,-0.5021819060122041,-0.7307127986254542,-0.09123690897046544,1.2080845871427606,16.409271610056408,0.32999992370605824,0.16523479843240452,0.6784997940063491,0.03403251256676043,1.3229670754459377,0.35626615328655475,1.0007334347261434,-1.1874244527004976,95.99990844726514,37.55026877131867,0.322233640719795,10,-0.34499931335448863,-0.7199993133544886,-0.22749948501586914,0.10000038146972656,-0.6700000762939418,0,0.053685183337165876,1.6363344748363928,21.709999084472656,1.6086891621816923,21.75,1.5714441416893732,21.530000686645508,0.053685183337165876
8737,2007-10-02,22.09000015258789,22.100000381469727,21.84000015258789,21.920000076293945,259600.0,0.005004577463260995,1.7368368217637906,0.5666683620919853,66.04476284148953,59.38583541364317,-0.5334616308745943,-0.821394875919399,-0.2560001273228991,1.054943642637177,16.004552057332628,0.26000022888183594,0.25759935518629007,0.7495003700256362,0.014782887060107441,1.484217852991165,0.3821416285428718,1.1168591115084006,-1.175682549117461,98.74997317794822,40.09589451856761,0.3673587414827641,10,-0.4099998474121094,-0.7849998474121094,-0.5500001907348633,-0.010000228881835938,-1.120000839233402,1,0.036215447330670614,-1.2000050862759797,21.979999542236328,1.6363344748363928,21.709999084472656,1.6086891621816923,21.75,0.036215447330670614
8738,2007-10-03,22.06999969482422,22.15999984741211,22.0,22.01000022888184,248200.0,-0.0009054077693760876,-3.0,0.35293787656091885,80.4544855544649,61.64328415203713,-0.47569602143317624,-0.7674988247712022,-0.2756824238339206,1.0331655361597356,15.62465610822834,0.15999984741210938,0.35023790857278314,0.6829998970031745,-0.11341590817221459,1.4794157021785637,0.28479199441548175,1.0812077995908673,-1.0134001579938747,86.95650972055988,20.366913361098554,0.3982079025876939,10,-0.3599996566772461,-0.7349996566772461,-0.5299997329711914,0.010000228881835938,-0.8199996948242188,2,0.051200774070705446,1.7368368217637906,22.09000015258789,-1.2000050862759797,21.979999542236328,1.6363344748363928,21.709999084472656,0.051200774070705446
8739,2007-10-04,22.299999237060547,22.350000381469727,22.100000381469727,22.170000076293945,176300.0,0.010421365900166624,1.1738993423835073,2.166671964904601,81.46544991162064,64.12223138134136,-0.6327087409060219,-0.9700497897404468,-0.5509249850943085,0.764536143094837,15.487837361434975,0.2800006866455078,0.36391567212515596,0.863999462127687,-0.029707206704102873,1.7577061309594768,0.41714612771179205,1.3108527965435819,-1.0889236567487544,93.50634874238922,20.994583447073992,0.4468533344158941,10,-0.4949989318847656,-0.8499994277954102,-0.7599992752075195,-0.2199993133544922,-0.5499992370605469,3,0.017040407224934162,-3.0,22.06999969482422,1.7368368217637906,22.09000015258789,-1.2000050862759797,21.979999542236328,0.017040407224934162
8740,2007-10-05,22.459999084472656,22.61000061035156,22.229999542236328,22.40999984741211,291700.0,0.007174881295341162,1.171420474981223,0.38461199876755137,86.86436260275215,68.15537723075002,-0.7159322222402267,-1.074067834593997,-0.7471819720934114,0.5637302417851409,15.456140111876321,0.3800010681152308,0.3768923406617759,0.9534993171691895,-0.029948253403325964,1.9369468877417049,0.46177553188293174,1.4452231024554472,-1.0666955359755939,83.87080896166468,3.631474935686313,0.4917237852862583,10,-0.524998664855957,-0.8449983596801758,-0.8549990653991699,-0.37999916076660156,-0.45999908447265625,4,-0.046304499134984245,1.1738993423835073,22.299999237060547,-3.0,22.06999969482422,1.7368368217637906,22.09000015258789,-0.046304499134984245
8741,2007-10-08,22.43000030517578,22.60000038146973,22.3700008392334,22.450000762939453,134300.0,-0.0013356536295504595,-2.2857220708447374,-0.4000152590218967,81.91489577563088,71.25344698490092,-0.5755859447321399,-0.9975533057794621,-0.7464769842206955,0.5524939297694651,15.071137393590872,0.22999954223633168,0.39632010989621946,0.861500549316407,-0.1918005119087134,1.9148016105415273,0.3348500187038468,1.3881510799289671,-0.8176912855449103,76.62335088753622,-3.8333505745169276,0.5266505306125602,10,-0.47500038146972656,-0.8149995803833008,-0.8250002861022949,-0.35000038146972656,-0.7399997711181676,0,-0.04725811197148244,1.171420474981223,22.459999084472656,1.1738993423835073,22.299999237060547,-3.0,22.06999969482422,-0.04725811197148244
8742,2007-10-09,22.709999084472656,22.709999084472656,22.420000076293945,22.459999084472656,197000.0,0.012483226727030505,1.3199920654296875,-12.49971390425329,81.91487742743179,74.33100210869381,-0.7161213381681897,-1.2220701384979265,-1.0550542387219366,0.23358730714872422,15.05440354326656,0.28999900817871094,0.4258673876521044,1.0664993286132827,-0.08806623856455786,2.221064895791123,0.4892165450243624,1.643782112202203,-0.918105578512062,100.0,19.99227330663986,0.5772827835889194,10,-0.619999885559082,-1.044999122619629,-1.172499179840088,-0.6299991607666016,-1.1499996185302699,1,-0.061646837295008194,-2.2857220708447374,22.43000030517578,1.171420474981223,22.459999084472656,1.1738993423835073,22.299999237060547,-0.061646837295008194
8743,2007-10-10,22.61000061035156,22.690000534057614,22.350000381469727,22.63999938964844,422300.0,-0.004403279531150162,4.230728601191581,-0.11999511718752842,81.91496053405824,76.28330177063846,-0.49932323750180174,-1.0681490698941154,-0.981194492884601,0.2929030758782396,15.03177950931488,0.3599987030029297,0.5015852348270933,0.8975008010864229,-0.3164335732781183,2.111435175450964,0.29053361390415233,1.5044679882686935,-0.634485988688553,83.60677266544663,3.523674082904776,0.6069671871822703,10,-0.4650011062622035,-0.9450006484985316,-1.0725007057189906,-0.5300006866455043,-0.8700008392333949,2,-0.07253433227446382,1.3199920654296875,22.709999084472656,-2.2857220708447374,22.43000030517578,1.171420474981223,22.459999084472656,-0.07253433227446382
8744,2007-10-11,22.559999465942386,22.76000022888184,22.3799991607666,22.649999618530273,416600.0,-0.0022114614356215645,1.451608933735277,3.0001271617489165,78.91893452324508,78.2619533447952,-0.36022173175637917,-0.9212525234013071,-0.9668338852438758,0.3024757926709931,14.318706932564249,0.3800010681152379,0.5743048653517455,0.7559996604919483,-0.4214443211744445,1.9334436421583412,0.1672776696587519,1.3447216513251448,-0.43758795171745035,62.26405588164402,-16.028853522572014,0.5887219908331963,10,-0.33999919891357777,-0.8699989318847692,-1.0574994087219274,-0.4799995422363317,-0.4499988555908274,3,-0.058067353588373116,4.230728601191581,22.61000061035156,1.3199920654296875,22.709999084472656,-2.2857220708447374,22.43000030517578,-0.058067353588373116
8745,2007-10-12,22.59000015258789,22.84000015258789,22.5,22.5,681500.0,0.001329817701937186,-6.555546136565931,-1.0000000000000395,86.12717718942748,80.62443404001341,-0.28191309713011137,-0.85738392535022,-1.0309270706699714,0.23420575977370106,13.50175385576476,0.3400001525878906,0.6412679315347454,0.6985003471374505,-0.4366466901551789,1.8336473844300798,0.13092682849113757,1.2660738657837634,-0.3400708954315732,48.979568004795624,-29.179437474496112,0.5675735186463146,10,-0.25,-0.8599996566772461,-1.0875000953674316,-0.5100002288818359,-0.1100006103515625,4,-0.037184601457015076,1.451608933735277,22.559999465942386,4.230728601191581,22.61000061035156,1.3199920654296875,22.709999084472656,-0.037184601457015076
8746,2007-10-15,22.5,22.979999542236328,22.280000686645508,22.559999465942386,441000.0,-0.00398407047277427,-1.800006103538908,-0.6666596024244874,81.86813301977367,82.38258628204498,-0.12336719388250472,-0.6610874492237464,-0.9525896991459959,0.2871004175852363,12.350732043437384,0.6999988555908203,0.6656407789103866,0.5195001602172837,-0.5023756427075554,1.5413759631421229,0.00856225875486416,1.0304380616797033,0.3400001525878906,31.4285247179163,-51.42491662368846,0.5109379014624189,10,-0.010000228881835938,-0.6999998092651367,-0.997499942779541,-0.4200000762939453,0.2600002288818395,0,-0.022222222222222254,-6.555546136565931,22.59000015258789,1.451608933735277,22.559999465942386,4.230728601191581,22.61000061035156,-0.022222222222222254
8747,2007-10-16,22.450000762939453,22.71999931335449,22.420000076293945,22.5,239800.0,-0.0022221883138020537,-4.454501317797133,0.8333280350954779,77.38098076414374,82.04108574978707,-0.018921375480438485,-0.5428338188433095,-0.9392531407574793,0.3077893142201802,12.307314519832193,0.2999992370605433,0.7084394142123038,0.4085008621215813,-0.5694511887068323,1.386452912949995,-0.0804751632926255,0.8974768875357881,0.529998779296875,24.285764888924007,-56.273830855163865,0.4889760254142064,10,0.08999919891357422,-0.6500005722045898,-0.9475007057189941,-0.37000083923339844,0.5799999237060582,1,-0.03385301572623778,-1.800006103538908,22.5,-6.555546136565931,22.59000015258789,1.451608933735277,22.559999465942386,-0.03385301572623778
8748,2007-10-17,22.5,22.63999938964844,22.25,22.63999938964844,338700.0,0.0022271374325779636,4.571444141689141,2.8000305180438643,74.83446469127455,81.30430961419306,-0.0016880963877738964,-0.5426856937321034,-0.9838583065771331,0.23118733199439134,12.852504518155964,0.38999938964844105,0.7215741243527134,0.40900011062622,-0.5558100945992095,1.3738103158516495,-0.07340499198649297,0.891405213238933,0.4799995422363281,34.24659681759987,-42.51792972403158,0.4824051026127142,10,0.10499954223632812,-0.6999998092651367,-0.9800004959106445,-0.4200000762939453,0.8099994659423864,2,-0.04177780151367172,-4.454501317797133,22.450000762939453,-1.800006103538908,22.5,-6.555546136565931,22.59000015258789,-0.04177780151367172
8749,2007-10-18,22.56999969482422,22.81999969482422,22.36000061035156,22.420000076293945,273400.0,0.0031110975477430802,-2.407418919587099,-1.0714305177111445,77.9221503043095,80.31073046992165,-0.032810937198341605,-0.5494983205863306,-1.0742967855794703,0.1328057892454737,13.58455503789447,0.4599990844726598,0.7257578751047582,0.4209998130798347,-0.5103239478765111,1.3523235740361805,-0.04466206739833822,0.8866616935580076,0.38079986572265767,43.83560212160008,-31.93177672966332,0.4656618804781735,10,0.04500007629394531,-0.7699995040893555,-1.0099997520446777,-0.48999977111816406,0.3800010681152308,3,-0.03677447651434351,4.571444141689141,22.5,-4.454501317797133,22.450000762939453,-1.800006103538908,22.5,-0.03677447651434351
8750,2007-10-19,22.06999969482422,22.57999992370605,22.06999969482422,22.489999771118164,208900.0,-0.022153301141366932,-1.4285720773293322,-2.8000076294139338,52.542382013560534,77.04711782969162,0.4537684675768787,-0.004024597494314719,-0.6280468755382991,0.6001106320493292,14.241242638307018,0.5100002288818324,0.6913418040071413,-0.10800018310546733,-0.9876075883341073,0.7716072221231727,-0.5478038857197873,0.3318035195088527,0.8527678833007819,0.0,-70.1839488368713,0.43980370261431984,10,0.4549999237060547,-0.26999950408935547,-0.5049996376037598,0.010000228881835938,1.0,4,0.0018124565509949342,-2.407418919587099,22.56999969482422,4.571444141689141,22.5,-4.454501317797133,22.450000762939453,0.0018124565509949342
8751,2007-10-22,22.420000076293945,22.479999542236328,21.81999969482422,22.0,260000.0,0.015858649130466862,1.4444483690373169,-1.0,58.208967970719804,74.41312789005694,0.11421086906545597,-0.2835007719825242,-0.9985348593226675,0.2194377511175034,14.501674144168073,0.6599998474121094,0.6404991643198876,0.18800020217895508,-0.603150752131782,0.9791511564896922,-0.20757527497641348,0.5835756793343236,0.45160142883300836,60.000038146972656,-6.299080121203318,0.3955754771553689,10,-0.020000457763671875,-0.619999885559082,-0.8725004196166992,-0.3400001525878906,0.8199996948242188,0,0.0026761581506782317,-1.4285720773293322,22.06999969482422,-2.407418919587099,22.56999969482422,4.571444141689141,22.5,0.0026761581506782317
8752,2007-10-23,22.07999992370605,22.46999931335449,22.01000022888184,22.46999931335449,374600.0,-0.01516503797640023,1.358973355765056,-0.9285698066766273,50.21459754467329,70.89086533568084,0.3972195603000763,0.12098373304595711,-0.6514800159966789,0.528871992887435,14.754427566605136,0.45999908447264914,0.5495618451287605,-0.188999938964848,-0.8653959150281452,0.48739603709844914,-0.5271979269964966,0.14919804906680056,0.7074734365966826,26.00002288818324,-36.12930143554012,0.33819798803164897,10,0.3199996948242223,-0.21500015258788707,-0.6024999618530238,-0.005000114440914416,1.0699996948242223,1,0.030797115377057205,1.4444483690373169,22.420000076293945,-1.4285720773293322,22.06999969482422,-2.407418919587099,22.56999969482422,0.030797115377057205
8753,2007-10-24,22.280000686645508,22.280000686645508,21.93000030517578,21.93000030517578,192800.0,0.009058005599208663,1.0,-0.8974382800579053,49.565248399276534,67.62934465523989,0.16258288912050034,-0.021025984009014564,-0.8226138444609177,0.29596459117452056,15.50054780094584,0.35000038146972656,0.4958200682694418,-0.026499176025389204,-0.6067089273951041,0.5537105753443257,-0.31660405171024664,0.26360569965946823,0.43007478041894487,46.000099182128906,-11.657915498423812,0.29010487568485777,10,0.11999893188476562,-0.16000080108642578,-1.0575003623962402,-0.2050008773803711,0.8699989318847656,2,0.03366247652090726,1.358973355765056,22.07999992370605,1.4444483690373169,22.420000076293945,-1.4285720773293322,22.06999969482422,0.03366247652090726
8754,2007-10-25,22.56999969482422,22.56999969482422,22.18000030517578,22.26000022888184,234200.0,0.013016113071869562,1.5161294292095564,0.8857117944861235,52.263390313166695,63.86670166898869,-0.14063799682650568,-0.2597609226034976,-1.0743004816507096,-0.015689185235409298,16.199488220134317,0.3899993896484375,0.42485891939495346,0.22249984741210938,-0.3056899168209952,0.750689611645214,-0.041595034704442924,0.4865947295286617,0.06886971046101564,98.68418080655772,42.51018981833744,0.2640948821165525,10,-0.1700000762939453,-0.4499998092651367,-1.5124993324279785,-0.49499988555908203,0.6000003814697266,3,0.032786875548246774,1.0,22.280000686645508,1.358973355765056,22.07999992370605,1.4444483690373169,22.420000076293945,0.032786875548246774
8755,2007-10-26,22.8799991607666,22.899999618530273,22.57999992370605,22.60000038146973,352800.0,0.013735023045369,1.0000000000000222,0.9032234247426602,58.30257055965608,61.24830584008674,-0.4527908636338793,-0.5034234315782413,-1.349010144726119,-0.3393737777236865,16.985528698385345,0.3299999237060547,0.365534374461447,0.47399930953979563,-0.01458173270423302,0.9625803517838243,0.2297087884177813,0.71828983066181,-1.0599994659423828,98.14810563180045,42.72005958483638,0.2442905211220151,10,-0.5199995040893555,-0.7599992752075195,-1.8224987983703613,-0.8049993515014648,0.4400005340576172,4,0.003059510696699741,1.5161294292095564,22.56999969482422,1.0,22.280000686645508,1.358973355765056,22.07999992370605,0.003059510696699741
8756,2007-10-29,23.15999984741211,23.15999984741211,22.82999992370605,22.93000030517578,445900.0,0.012237792697372019,1.8695702652049468,0.8214305177111821,58.3025999070959,59.12848574485921,-0.7032827755614619,-0.7278036460458637,-1.6132734644194997,-0.6272591972251966,17.690110032364377,0.32999992370605824,0.32319147059823905,0.6949999809265144,0.14224629818641787,1.247753663666611,0.41862313955646613,0.9713768222965626,-1.318400154113771,100.0,48.13588279367988,0.2763768413700486,10,-0.6700000762939453,-0.9499998092651367,-2.102499485015869,-1.0850000381469727,0.42000007629394176,0,-0.003886016976720641,1.0000000000000222,22.8799991607666,1.5161294292095564,22.56999969482422,1.0,22.280000686645508,-0.003886016976720641
8757,2007-10-30,22.88999938964844,23.190000534057614,22.8799991607666,23.1299991607666,331700.0,-0.0116580509301617,-1.3846238491728444,-1.043479342543895,54.86108811550065,56.909221680884336,-0.40711763819493996,-0.41613153211795506,-1.322289117922697,-0.3691886253903043,18.25449609779436,0.3100013732910121,0.25945282708867623,0.3849995613098187,-0.16927547601721926,0.9392745986368567,0.10786204264629973,0.6621370799733377,-0.9956636901855518,76.19038968942061,27.170746583387654,0.27713751866351816,10,-0.3849992752075231,-0.6649990081787145,-1.7674989700317418,-0.8149995803833043,0.9500007629394496,1,0.015290536950735012,1.8695702652049468,23.15999984741211,1.0000000000000222,22.8799991607666,1.5161294292095564,22.56999969482422,0.015290536950735012
8758,2007-10-31,23.20000076293945,23.20000076293945,22.790000915527344,22.88999938964844,322200.0,0.013543092248014643,1.645148587953031,-1.2916736205485118,60.191099245868585,54.93910489661312,-0.6787606310596743,-0.6715670298566465,-1.6034032010113926,-0.6916737473812944,18.61390063726972,0.4099998474121058,0.21425293862053252,0.6385008811950641,0.04215147054637569,1.2348502918437525,0.34032617587072167,0.9366755865194065,-1.2279251734008767,100.0,50.48053396142418,0.2981747053243434,10,-0.6900005340576136,-0.9500007629394496,-2.0775003433227504,-1.1250009536743129,0.44999885559082387,2,-0.002155221670899654,-1.3846238491728444,22.88999938964844,1.8695702652049468,23.15999984741211,1.0000000000000222,22.8799991607666,-0.002155221670899654
8759,2007-11-01,22.68000030517578,23.13999938964844,22.57999992370605,22.920000076293945,328500.0,-0.02241381209755544,-1.5454490283370887,-0.7741893804220936,51.239671158480135,54.79435924604862,-0.1581464504170924,-0.12821164230268778,-1.0589951506813335,-0.18171907540524757,18.353663660209353,0.6200008392333984,0.17470617380120146,0.09950037002563406,-0.4858820359108371,0.6848827759621052,-0.19319083294260153,0.39219157299386964,-0.609690701765139,16.129071953092165,-32.07654368615243,0.2926912029682352,11,-0.1700000762939453,-0.34500026702881215,-1.5974998474121094,-0.6050004959106445,1.1199989318847692,3,0.02072307350221836,1.645148587953031,23.20000076293945,-1.3846238491728444,22.88999938964844,1.8695702652049468,23.15999984741211,0.02072307350221836
8760,2007-11-02,21.420000076293945,22.3700008392334,21.31999969482422,22.200000762939453,1831200.0,-0.055555564899807064,-1.1428563087408987,3.250005960470162,38.75000347693676,52.63225208007273,1.1174687989970877,1.1066163660311545,0.21546549239517176,1.0593694952032102,17.874948980898893,1.3600006103515625,0.10869049762053606,-1.1084999084472642,-1.8906500133228796,-0.3263498035716488,-1.4995749608850701,-0.7174248560094583,1.7800006866455043,5.3191662050479875,-43.14937816977772,0.39107505243780744,11,0.8400001525878906,0.8400001525878906,-0.2524995803833008,0.6549997329711914,1.8199996948242188,4,0.08169934611423124,-1.5454490283370887,22.68000030517578,1.645148587953031,23.20000076293945,-1.3846238491728444,22.88999938964844,0.08169934611423124
8761,2007-11-05,21.3700008392334,21.75,21.299999237060547,21.299999237060547,600100.0,-0.00233423141374689,-11.856870385003134,-0.08974556480700338,38.75000347693676,51.35840829476867,1.1207178183407365,1.1311247280482313,0.2738394549268186,1.089495341005545,17.38144987541659,0.4500007629394531,0.023505629339577894,-1.105499172210692,-2.0438170822046544,-0.16718126221672946,-1.5746581272076732,-0.6363402172137107,1.792399902343746,3.684291892369414,-45.866857734914475,0.46915895499698107,11,0.8799991607666016,0.8799991607666016,-0.12000036239624023,0.7049989700317383,1.7299995422363317,0,0.09124935793220934,-1.1428563087408987,21.420000076293945,-1.5454490283370887,22.68000030517578,1.645148587953031,23.20000076293945,0.09124935793220934
8762,2007-11-06,21.309999465942386,21.440000534057614,21.239999771118164,21.38999938964844,525600.0,-0.002807738462080711,1.2222033844427203,-1.1428298956431704,37.62994051534861,50.03226297433224,1.1845793855913485,1.139275115457277,0.3549085439178157,1.127635613565193,16.679775839372084,0.20000076293944957,0.018438104186891735,-1.0955005645751932,-2.160493189777487,-0.03050793937289953,-1.62799687717634,-0.5630042519740464,1.7779052154540942,3.5714111939900963,-45.93631488665169,0.5324963126011465,11,0.9100008010864222,0.9100008010864222,0.13750076293945312,0.7650003433227504,1.9600009918212855,1,0.10652278341872212,-11.856870385003134,21.3700008392334,-1.1428563087408987,21.420000076293945,-1.5454490283370887,22.68000030517578,0.10652278341872212
8763,2007-11-07,20.96999931335449,21.270000457763672,20.920000076293945,21.25,375700.0,-0.015954958287600407,1.1874914318752123,3.500011920940368,34.25197633838138,48.030994754911646,1.4742468068882673,1.423072490048856,0.7240656226585891,1.4454916837006344,16.35674060810893,0.38999938964844105,-0.038985948576158336,-1.3535006523132367,-2.590802959317273,-0.11619834530920059,-1.9721518058152547,-0.7348494988112186,2.007031073425292,2.252218582220764,-45.99127817495771,0.6186511535020179,11,1.0900011062622106,1.0900011062622106,0.5225009918212926,1.105000495910648,1.6900005340576207,2,0.13686222857459396,1.2222033844427203,21.309999465942386,-11.856870385003134,21.3700008392334,-1.1428563087408987,21.420000076293945,0.13686222857459396
8764,2007-11-08,21.25,21.3700008392334,20.989999771118164,21.149999618530273,491000.0,0.01335244138359104,1.2352868578865583,-0.3571433437101882,41.563796829094656,46.171131007071494,1.1033413015649423,1.0960952631400218,0.46160245989350557,1.1431536033289547,15.776018048215706,0.4000015258789098,-0.04784356102463505,-1.007999992370607,-2.328488018381254,0.3124880336400402,-1.6682440053759287,-0.34775597936528513,1.5624679619409143,22.758603453219997,-30.28252946624501,0.660244013005323,11,0.8100004196166992,0.8100004196166992,0.27250003814697266,0.8249998092651367,1.5599994659423864,3,0.1129411585190716,1.1874914318752123,20.96999931335449,1.2222033844427203,21.309999465942386,-11.856870385003134,21.3700008392334,0.1129411585190716
8765,2007-11-09,21.75,21.809999465942386,20.979999542236328,21.200000762939453,718900.0,0.0235294117647058,1.477618483682145,5.499971389879647,43.31337788885992,44.50566189393417,0.476280202418522,0.5585764079063793,-0.009207937743699546,0.6292450644085505,14.61563518458641,0.8299999237060582,-0.05905560138598176,-0.4659999847412095,-1.7954304801849403,0.8634305107025213,-1.130715232463075,0.1987152629806559,0.9110705310891554,93.25848234951187,39.39990450594465,0.6647152477218663,11,0.3100004196166992,0.3100004196166992,-0.12249994277954102,0.3249998092651367,1.1800003051757812,4,0.09425283848554256,1.2352868578865583,21.25,1.1874914318752123,20.96999931335449,1.2222033844427203,21.309999465942386,0.09425283848554256
8766,2007-11-12,22.0,22.09000015258789,21.690000534057614,21.690000534057614,703600.0,0.011494252873563315,-1.580647146047746,0.5636361744775656,49.18699328823159,43.87520691312648,0.049651396383236346,0.2837447775135935,-0.23134716303753322,0.3666490610579629,13.963798020497242,0.399999618530277,-0.09681346128595791,-0.19099998474121094,-1.5167435366090594,1.1347435671266375,-0.8538717606751334,0.4718717911927115,0.5217848947055401,92.30767976759692,33.48245883636186,0.6628717759339238,11,0.06000041961669922,0.06000041961669922,-0.22499942779541016,0.07499980926513672,0.9699993133544886,0,0.05636362595991651,1.477618483682145,21.75,1.2352868578865583,21.25,1.1874914318752123,20.96999931335449,0.05636362595991651
8767,2007-11-13,21.690000534057614,22.040000915527344,21.43000030517578,21.81999969482422,428300.0,-0.014090884815562976,1.1403470026267797,-0.41935285395222444,44.13519037453023,42.09121703853333,0.1916882026450928,0.5627395271294056,0.0925243874600703,0.6656348069746336,13.441379910872971,0.6100006103515625,-0.19323173889895884,-0.4629994392395069,-1.8009963603553878,0.8749974818763739,-1.1319978997974474,0.2059990213184335,0.7036415751749985,65.81200064556381,5.1428865986717796,0.6689984605579409,11,0.33999919891357777,0.3699998855590856,0.09499979019165394,0.3849992752075231,1.4300003051757848,1,0.06500690699376133,-1.580647146047746,22.0,1.477618483682145,21.75,1.2352868578865583,21.25,0.06500690699376133
8768,2007-11-14,21.559999465942386,21.8799991607666,21.540000915527344,21.76000022888184,357500.0,-0.005993594509649758,-1.8333439298088616,1.5384773390847182,39.630397703350795,40.80129776574119,0.07218111779928194,0.6521430455988089,0.24065337774017692,0.7827963408831771,13.47676295718499,0.3399982452392578,-0.32568081815898964,-0.5460004806518519,-1.8986338107733296,0.8066328494696258,-1.2223171457125908,0.13031618440888693,0.7157512806551338,52.25221664719256,-3.4591941545431126,0.6763166650607386,11,0.08500099182128551,0.5000009536743129,0.3175001144409144,0.5150003433227504,1.7300014495849574,2,0.07931359156675843,1.1403470026267797,21.690000534057614,-1.580647146047746,22.0,1.477618483682145,21.75,0.07931359156675843
8769,2007-11-15,21.739999771118164,21.81999969482422,21.5,21.57999992370605,314100.0,0.008348808424606835,1.0,-0.799996185317304,37.97470391867136,40.71515337037837,-0.2851692355213302,0.4287555054982022,0.07544353685089789,0.5867214131394931,13.089197377600314,0.31999969482421875,-0.4359101491699171,-0.3245001792907729,-1.6680928310437722,1.0190924724622263,-0.9962965051672725,0.3472961465857267,0.42729092185507156,68.46845143996151,17.376272195342942,0.6717963258764988,11,-0.2349996566772461,0.32000064849853516,0.16499996185302734,0.33500003814697266,1.489999771118164,3,0.04231831122262375,-1.8333439298088616,21.559999465942386,1.1403470026267797,21.690000534057614,-1.580647146047746,22.0,0.04231831122262375
8770,2007-11-16,22.11000061035156,22.25,21.850000381469727,22.09000015258789,678500.0,0.01701935800960519,1.6666709052299633,0.12500298023505596,39.130455385864394,40.75742580470366,-0.6112834588603775,0.0652505160731387,-0.2664581952299123,0.19624741157212,13.274055472838263,0.5100002288818359,-0.5963894514264751,0.0435006141662555,-1.3002455887633353,1.3872468170958463,-0.6283724872985381,0.7153737156310491,-1.1900005340576136,82.92689734738836,36.45061077389148,0.671873101464795,11,-0.5250005722045863,-0.05000019073485973,-0.15500020980834606,-0.03500080108642223,0.9599990844726598,4,0.03165982977237447,1.0,21.739999771118164,-1.8333439298088616,21.559999465942386,1.1403470026267797,21.690000534057614,0.03165982977237447
8771,2007-11-19,22.479999542236328,22.57999992370605,22.0,22.0,644900.0,0.016734460500717585,-1.4166686534900392,23.999427808510845,45.84179001231067,41.66985352658833,-0.9021404682107423,-0.31623654526547895,-0.6079926080942286,-0.193877695003696,14.036160673424714,0.5799999237060511,-0.6873555822660187,0.41049957275390625,-0.9368327151096594,1.7578318606174719,-0.26316657117787656,1.084165716685689,-1.5333994674682607,91.30431177033552,46.579594620065635,0.6736661439317835,11,-0.7299995422363281,-0.4199991226196289,-0.44499921798706055,-0.4049997329711914,0.47000122070312145,0,0.020017827940519872,1.6666709052299633,22.11000061035156,1.0,21.739999771118164,-1.8333439298088616,21.559999465942386,0.020017827940519872
8772,2007-11-20,22.76000022888184,22.78000068664551,22.40999984741211,22.40999984741211,658600.0,0.012455546812598195,-1.1142882055138867,0.7291681567842145,45.510201777881306,42.92076746431054,-1.0670388095488477,-0.57200843071044,-0.8563329782470603,-0.4935387417584032,14.96501007963813,0.370000839233402,-0.6057466026415632,0.6565002441406271,-0.725813280700855,2.0388137689821093,-0.03465651828011218,1.3476570065613664,-1.7480641601562539,98.4374650754222,58.197050940872806,0.6911567624207409,11,-0.8800001144409215,-0.6999998092651403,-0.6150002479553258,-0.6850004196167028,0.20999908447264914,1,0.0092266732144477,-1.4166686534900392,22.479999542236328,1.6666709052299633,22.11000061035156,1.0,21.739999771118164,0.0092266732144477
8773,2007-11-21,23.03000068664551,23.11000061035156,22.649999618530273,22.790000915527344,458900.0,0.011862937392287387,1.3000071525642174,0.6857128843984533,53.763442183383475,44.27628361478708,-1.1332740439233326,-0.8252508707147577,-1.09152769664718,-0.7815097657163683,15.913664816318743,0.4600009918212855,-0.5056629700471618,0.8890007019043011,-0.5528827000110361,2.3308841038196384,0.16805900094663428,1.609942402861968,-1.9119807408447294,95.03106252310185,49.603369751498775,0.7209417009576677,11,-0.985000610351566,-0.9700002670288121,-0.860000610351566,-0.9550008773803746,-0.2600002288818395,2,0.003907952666283521,-1.1142882055138867,22.76000022888184,-1.4166686534900392,22.479999542236328,1.6666709052299633,22.11000061035156,0.003907952666283521
8774,2007-11-23,23.309999465942386,23.489999771118164,23.03000068664551,23.10000038146973,306600.0,0.012158001343840041,-1.628577656675729,0.8749970197649061,75.7492965681256,47.88027457914994,-1.2184668304776913,-1.1035476587654038,-1.31663054680525,-1.0799494439495838,17.063092660127474,0.4599990844726527,-0.3768550175224554,1.1319994926452672,-0.3918820361212241,2.6558810214117585,0.37005872826202335,1.893940257028511,-2.0326210669775406,89.02436755087062,36.93186160257918,0.7619407643832452,11,-0.8499994277954137,-1.1049995422363317,-1.1074995994567907,-1.2349996566772496,-0.7999992370605469,4,-0.000857938690400295,1.3000071525642174,23.03000068664551,-1.1142882055138867,22.76000022888184,-1.4166686534900392,22.479999542236328,-0.000857938690400295
8775,2007-11-26,22.95000076293945,23.420000076293945,22.90999984741211,23.1200008392334,620000.0,-0.01544396015662386,-3.0799707033485157,-0.8095277020890269,69.84923804325261,50.17607955193005,-0.7491256741173977,-0.7779200846479029,-0.9083334869031106,-0.7376384636422877,17.37670960561019,0.5100002288818359,-0.19155382172645474,0.7685007095336864,-0.7624747750879948,2.2994761941553676,0.0030129672228476068,1.5339884518445253,-1.4513602267592738,63.75845025979605,5.313670437110346,0.7654877423108398,11,-0.4900007247924769,-0.7450008392333949,-0.7425007820129359,-0.8750009536743129,-0.7700004577636683,0,0.012200382134585075,-1.628577656675729,23.309999465942386,1.3000071525642174,23.03000068664551,-1.1142882055138867,22.76000022888184,0.012200382134585075
8776,2007-11-27,23.06999969482422,23.399999618530273,22.81999969482422,22.81999969482422,740900.0,0.00522871145514503,-3.6399993896484375,-1.4705875753121571,71.78218639805134,53.24796799898794,-0.7838094544476384,-0.9539150355238881,-0.9737752787369658,-0.873848879146113,17.08402317742388,0.5799999237060547,-0.05747666518133343,0.8929996490478516,-0.6263508322255227,2.412350130321226,0.13332440841116622,1.652674889684537,-1.3722232351502441,61.11110129964625,-4.098203418685799,0.759675240636687,11,-0.5749998092651367,-0.8649997711181641,-0.9074997901916504,-0.994999885559082,-1.0900001525878906,1,0.0,-3.0799707033485157,22.95000076293945,-1.628577656675729,23.309999465942386,1.3000071525642174,23.03000068664551,0.0
8777,2007-11-28,23.239999771118164,23.29999923706055,23.01000022888184,23.06999969482422,482000.0,0.007368880734406114,-1.000000000000049,0.6800003051757812,79.32817938347769,57.65883263011315,-0.7943550750415973,-1.1555976113230848,-1.102559296337546,-1.0584381033832777,16.714512544720556,0.28999900817871094,0.0457683866817753,1.0454997062683091,-0.5159097981188445,2.6069092106554628,0.2647949540747341,1.8262044584618842,-1.3630009802997698,70.23810064441123,-2.813616347373923,0.7807047521935767,11,-0.744999885559082,-1.0349998474121094,-1.1399998664855957,-1.1649999618530273,-1.0799999237060547,2,-0.012478442815611168,-3.6399993896484375,23.06999969482422,-3.0799707033485157,22.95000076293945,-1.628577656675729,23.309999465942386,-0.012478442815611168
8778,2007-11-29,23.149999618530273,23.25,23.07999992370605,23.09000015258789,240900.0,-0.003872639994589866,-3.2500059604698732,0.3529378765609398,75.81522344754447,61.86333479998794,-0.5085770099498426,-1.127334512802058,-0.980565748891209,-0.9779503738610558,16.61639790583593,0.17000007629394887,0.0998747170627503,0.9579996109008775,-0.5967771393184869,2.512776361120242,0.1806112357911971,1.7353879860105579,-1.1117007296819033,49.25371434753027,-28.913875381696265,0.7773883751096816,11,-0.4799995422363281,-0.9449996948242188,-1.0174999237060547,-1.2100000381469727,-1.1299991607666016,3,-0.007775391280425925,-1.000000000000049,23.239999771118164,-3.6399993896484375,23.06999969482422,-3.0799707033485157,22.95000076293945,-0.007775391280425925
8779,2007-11-30,23.149999618530273,23.25,22.959999084472656,23.11000061035156,464000.0,0.0,1.4166766007836031,0.6666560701911136,72.01258370895519,65.5169046136647,-0.3213258171396589,-1.149240093756429,-0.9446889151294222,-0.9873997242375587,17.053961021390535,0.29000091552734375,0.2179123898172861,0.9344996452331529,-0.6649012311288587,2.5339005215951644,0.1347992070521471,1.7342000834141587,-0.9665306414549235,54.99995231631449,-20.38056432733768,0.7997004381810057,11,-0.4049997329711914,-0.9449996948242188,-0.8899998664855957,-1.5349998474121094,-0.7899990081787145,4,-0.016414650843554868,-3.2500059604698732,23.149999618530273,-1.000000000000049,23.239999771118164,-3.6399993896484375,23.06999969482422,-0.016414650843554868
8780,2007-12-03,23.170000076293945,23.29999923706055,22.940000534057614,22.940000534057614,260700.0,0.0008639506735741431,-2.130429734795049,5.750131133469608,69.83051746065198,68.18231877459151,-0.19573670088067985,-1.0871515736260164,-0.9304194606997811,-1.024014361015002,16.653725190342207,0.3599987030029368,0.38575229687862134,0.8670001029968262,-0.740614696780515,2.4746149027741673,0.06319270310815739,1.670807502885495,-0.8558780198143126,60.34490129469526,-12.361786913983664,0.8038073998886702,12,-0.2200002670288086,-0.9650001525878906,-0.9100003242492676,-1.5550003051757812,-1.0799999237060547,0,-0.02848510337673138,1.4166766007836031,23.149999618530273,-3.2500059604698732,23.149999618530273,-1.000000000000049,23.239999771118164,-0.02848510337673138
8781,2007-12-04,23.31999969482422,23.440000534057614,22.989999771118164,23.059999465942386,175500.0,0.006473872163847982,-1.2500059604701441,1.1304380276316988,79.21146487845266,71.92690356354389,-0.23920681675834388,-1.1421292915062509,-1.0388639111454765,-1.1942357259858802,16.293220664103874,0.4500007629394496,0.5674032342569397,0.9194997787475572,-0.6863904750095458,2.52539003250466,0.11655465186900571,1.7224449056261086,-0.8882898668807329,75.99983215332102,2.321002815106425,0.8029451268785512,12,-0.25,-1.114999771118164,-1.0799999237060547,-1.7049999237060547,-1.0799999237060547,1,-0.04888505165381529,-2.130429734795049,23.170000076293945,1.4166766007836031,23.149999618530273,-3.2500059604698732,23.149999618530273,-0.04888505165381529
8782,2007-12-05,23.57999992370605,23.649999618530273,23.35000038146973,23.45000076293945,227800.0,0.011149238091093805,1.222228501592913,0.4999963320250958,84.58907062419962,75.35197339030124,-0.4142171715854204,-1.2894583315293282,-1.2534309690209362,-1.4680416251066681,15.948214588987666,0.3299999237060547,0.7370245766034706,1.0659999847412074,-0.5362405906061412,2.668240560088556,0.2648796970675349,1.8671202724148799,-1.0424611014450988,90.14087533983042,13.183654082076558,0.8011202876736735,12,-0.34500026702880504,-1.2950000762939418,-1.2300000190734828,-1.8749999999999964,-1.2800006866455043,2,-0.06785413005286611,-1.2500059604701441,23.31999969482422,-2.130429734795049,23.170000076293945,1.4166766007836031,23.149999618530273,-0.06785413005286611
8783,2007-12-06,23.84000015258789,23.84000015258789,23.309999465942386,23.5,237300.0,0.011026303211326471,2.117649698751227,2.6154026732397258,85.00002861024751,76.37983250609255,-0.6115465262181026,-1.3949402047847528,-1.4701652901808941,-1.738559722224526,15.197288560166875,0.5300006866455043,0.8580817015830036,1.1825001716613777,-0.3500638295716385,2.715064172894394,0.41621817104487135,1.948782172277884,-1.1689660347746198,100.0,21.061489455691827,0.766282000616508,12,-0.5100002288818359,-1.4600000381469727,-1.4749999046325684,-1.989999771118164,-1.5900001525878906,3,-0.07046981100767369,1.222228501592913,23.57999992370605,-1.2500059604701441,23.31999969482422,-2.130429734795049,23.170000076293945,-0.07046981100767369
8784,2007-12-07,23.649999618530273,23.8799991607666,23.540000915527344,23.85000038146973,264700.0,-0.007969821008453004,1.6153880012324486,-0.5882372740634466,77.30496837654056,77.208246987569,-0.4115208610605876,-1.0708202214783995,-1.2453069424215144,-1.5620450758201834,14.699817243040258,0.3399982452392578,0.965024396476398,0.8724996566772454,-0.5691787081240172,2.314178021478508,0.1516604742766141,1.5933388390778767,-0.815310255848555,75.53192784530171,-2.782196718837824,0.7208391824006308,12,-0.3000001907348633,-1.25,-1.2699995040893555,-1.794999122619629,-1.3500003814697266,4,-0.06892174152465791,2.117649698751227,23.84000015258789,1.222228501592913,23.57999992370605,-1.2500059604701441,23.31999969482422,-0.06892174152465791
8785,2007-12-10,23.79999923706055,23.8700008392334,23.57999992370605,23.729999542236328,190100.0,0.006342478687092701,1.7618753519464108,-0.34999713898797624,75.38462441348985,77.60851787817326,-0.4785981187552153,-1.1166138445455651,-1.3566974996116166,-1.7278290197192128,15.268926644187763,0.2900009155273473,1.013032347385824,0.919999313354495,-0.5054976203785309,2.345496247087521,0.2072508464879803,1.6327477802210097,-0.798060306685251,91.01123836302267,13.747902730419995,0.7127484668665136,12,-0.38999938964844105,-1.399999618530277,-1.3774991035461461,-1.944998741149906,-1.7999992370605504,0,-0.06050414591890718,1.6153880012324486,23.649999618530273,2.117649698751227,23.84000015258789,1.222228501592913,23.57999992370605,-0.06050414591890718
8786,2007-12-11,23.239999771118164,23.95000076293945,23.239999771118164,23.809999465942386,277200.0,-0.023529390079575108,-1.4912328840465134,-8.142888283378385,58.333333333333215,75.275757205935,0.12074996946817507,-0.48375597264978865,-0.7725044332968949,-1.1812823110239634,16.1210871002484,0.7100009918212855,0.9319222475659608,0.29799985885620117,-1.0731707678778122,1.6691704855902145,-0.3875854545108055,0.9835851722232078,-0.09757120388025697,0.0,-71.50392328667998,0.6855853133670072,12,0.20500087738036754,-0.8049993515014648,-0.9799995422363281,-1.3849992752075195,-1.5699996948242188,1,-0.04948363295422453,1.7618753519464108,23.79999923706055,1.6153880012324486,23.649999618530273,2.117649698751227,23.84000015258789,-0.04948363295422453
8787,2007-12-12,23.10000038146973,23.78000068664551,22.93000030517578,23.729999542236328,369800.0,-0.0060240701818947695,1.32876354410799,1.1052622773085492,51.27272348955118,72.54881276615798,0.2668658068681964,-0.2452825267551617,-0.6129856197830179,-1.0607958260106827,16.261284021688198,0.8500003814697301,0.8920095767085776,0.08750047683716033,-1.1512233097947835,1.3262242634691042,-0.5318614164788116,0.7068623701531322,0.8500003814697195,16.666666666667073,-49.71889774898456,0.6193618933159714,12,0.3400001525878871,-0.6649999618530309,-0.8500003814697301,-1.2449998855590856,-1.2500000000000036,2,-0.03722946303678154,-1.4912328840465134,23.239999771118164,1.7618753519464108,23.79999923706055,1.6153880012324486,23.649999618530273,-0.03722946303678154
8788,2007-12-13,23.270000457763672,23.290000915527344,22.93000030517578,22.95000076293945,324800.0,0.00735931054054495,1.0,-0.5079367001613765,49.242442304454975,70.01879705454684,0.12927231750841628,-0.2957693170545106,-0.7604436350571326,-1.2413751141481981,16.40905735897014,0.3600006103515625,0.8359718631494957,0.17200050354004048,-0.8640768948909923,1.2080779019710732,-0.3460381956754759,0.6900392027555569,0.6800003051757777,33.33333333333345,-28.941515858342633,0.5180386992155157,12,0.1700000762939453,-0.8350000381469727,-1.0500001907348633,-1.4149999618530273,-0.7800006866455078,3,-0.041684624049051044,1.32876354410799,23.10000038146973,-1.4912328840465134,23.239999771118164,1.7618753519464108,23.79999923706055,-0.041684624049051044
8789,2007-12-14,22.65999984741211,23.26000022888184,22.649999618530273,23.04999923706055,285600.0,-0.026214035167672067,-1.9756138408433448,-1.2187492549412273,44.98268206273535,67.25792645477831,0.7403082503647269,0.40758651773702326,-0.1419391627026485,-0.6492806785761296,16.34259417127502,0.6200008392333984,0.7178751204003078,-0.4840001106262193,-1.330575549245225,0.36257532799278636,-0.9072878299357221,-0.06071239131671646,1.269600906372066,0.7692476983457455,-58.78495525327103,0.42328771930950315,12,0.6400003433227539,-0.19499969482421875,-0.5999994277954102,-0.8049993515014648,-0.7700004577636683,4,-0.01809355031654747,1.0,23.270000457763672,1.32876354410799,23.10000038146973,-1.4912328840465134,23.239999771118164,-0.01809355031654747
8790,2007-12-17,22.809999465942386,22.88999938964844,22.60000038146973,22.60000038146973,243200.0,0.006619577208311744,-1.7619073569482289,-0.5384600336476338,45.547941402593665,63.51753495746065,0.5966124372151924,0.3296175963869423,-0.28667464180124114,-0.8125042312640929,17.27154058390308,0.28999900817871094,0.6284630417465529,-0.36900043487548473,-1.0830959807248206,0.34509511097385115,-0.7260482078001509,-0.011952661950818566,1.0684172424316323,15.555483343199821,-41.992375988112045,0.3570477729246679,12,0.4650011062622035,-0.34499931335449574,-0.7499990463256871,-0.9549989700317418,-1.189998626708988,0,-0.022358625200466165,-1.9756138408433448,22.65999984741211,1.0,23.270000457763672,1.32876354410799,23.10000038146973,-0.022358625200466165
8791,2007-12-18,22.93000030517578,23.0,22.739999771118164,22.979999542236328,279300.0,0.00526088741968489,4.777773068282965,-0.2380926430517711,44.59931401927418,59.07422866802449,0.4642983303165664,0.25830150513308325,-0.39894128793511285,-0.9411736704399516,17.6153054173636,0.26000022888183594,0.5701243238374332,-0.2714996337890625,-0.9180212406831529,0.37502197310502794,-0.5947604372361077,0.05176116965798272,0.8717114235839816,27.966087996637594,-26.820859098783597,0.3232608034470445,12,0.3450002670288086,-0.23999977111816406,-0.869999885559082,-1.0550003051757812,-1.0200004577636719,1,-0.04055823344083698,-1.7619073569482289,22.809999465942386,-1.9756138408433448,22.65999984741211,1.0,23.270000457763672,-0.04055823344083698
8792,2007-12-19,22.96999931335449,23.149999618530273,22.899999618530273,22.93000030517578,229600.0,0.0017443963212542268,-3.999980926586431,-0.7999923704889806,46.80850488200132,54.83072603155269,0.36729622333579215,0.24753290197064715,-0.43960842729202554,-0.9906547424694914,17.746473435802248,0.25,0.523734170237212,-0.24200057983398793,-0.8647143281697005,0.38071316850172465,-0.5533574540018442,0.06935629433386836,0.7596097345678707,53.62299210247631,-1.7868771041227376,0.31135687416785673,12,0.3050012588501012,-0.27999877929687145,-0.9099988937377894,-1.0599985122680629,-0.8899993896484375,2,-0.05659552790255151,4.777773068282965,22.93000030517578,-1.7619073569482289,22.809999465942386,-1.9756138408433448,22.65999984741211,-0.05659552790255151
8793,2007-12-20,23.1200008392334,23.13999938964844,22.76000022888184,23.13999938964844,270900.0,0.006530323481189759,37.002670481626936,-0.49997615755103686,49.49497025308001,51.74072624005708,0.11669387148861432,0.11027345243840259,-0.5853250860117214,-1.1472865980402567,17.20664980379199,0.37999916076660156,0.4386287863196934,-0.09649906158447408,-0.7149613434813311,0.521963220312383,-0.4057302025329008,0.21273207936395266,0.5418316887018015,78.7879663612976,22.36266228795047,0.30923114094842796,12,0.1549997329711914,-0.3950004577636719,-1.0750007629394531,-1.2100000381469727,-1.1000003814697266,3,-0.054930813653282784,-3.999980926586431,22.96999931335449,4.777773068282965,22.93000030517578,-1.7619073569482289,22.809999465942386,-0.054930813653282784
8794,2007-12-21,23.290000915527344,23.5,23.020000457763672,23.35000038146973,515200.0,0.007352944209477075,1.6666737309463133,3.0001907486882473,51.923089855047664,49.13388906689683,-0.12263908150543301,-0.06461450380368561,-0.7473646017801876,-1.3271472366146924,16.365504671194852,0.4799995422363281,0.30860142208005925,0.07450094223022319,-0.5433892380133756,0.692391122473822,-0.2344441478915762,0.38344603235202257,0.30812168361992676,76.66675850201004,19.880622415754544,0.3089450901218001,12,-0.015000343322753906,-0.5650005340576172,-1.4375004768371582,-1.380000114440918,-0.8200016021728551,4,-0.0343495540129336,37.002670481626936,23.1200008392334,-3.999980926586431,22.96999931335449,4.777773068282965,22.93000030517578,-0.0343495540129336
8795,2007-12-24,23.229999542236328,23.3799991607666,23.10000038146973,23.3799991607666,74700.0,-0.00257627183050102,2.7333265516320115,2.5000158947132705,48.514850238638694,48.04294650081967,-0.16985740981488462,0.018381659275473083,-0.6809029194192888,-1.2764974166425702,15.75867733648598,0.27999877929687145,0.14382980060913297,0.0004996299743638133,-0.6046179743369535,0.6056172342856811,-0.30205917218129485,0.3030584321300225,0.3082357238502915,64.47363467759544,9.699941832382429,0.3025588021556587,12,-0.039999008178707385,-0.3299989700317383,-1.4474992752075195,-1.3199987411499023,-0.5200004577636719,0,-0.057684036977767694,1.6666737309463133,23.290000915527344,37.002670481626936,23.1200008392334,-3.999980926586431,22.96999931335449,-0.057684036977767694
8796,2007-12-26,23.06999969482422,23.290000915527344,23.0,23.07999992370605,129600.0,-0.006887638853423139,-2.866688707195809,0.06666836209196161,41.29693099374098,46.93452511239631,-0.04079842572165049,0.18802146496437544,-0.5132673597469939,-1.1148990911310932,15.232190649047908,0.29000091552734375,0.014423315361970168,-0.15950021743774556,-0.7646178217490629,0.4456173868735718,-0.46205901959340423,0.1430585847179131,0.43000030517578125,41.89183267907791,-8.060817458876741,0.3025588021556587,12,-0.01999950408935547,-0.09499931335449219,-1.2474994659423828,-1.159998893737793,-0.020000457763668322,2,-0.06285214021550811,2.7333265516320115,23.229999542236328,1.6666737309463133,23.290000915527344,37.002670481626936,23.1200008392334,-0.06285214021550811
8797,2007-12-27,22.95000076293945,23.170000076293945,22.899999618530273,23.07999992370605,136000.0,-0.005201514238064364,-1.3478152703028414,12.999618539009004,34.050195383534145,45.24649767673844,0.062229555898330347,0.30059194408638135,-0.38525781036958406,-1.0059586025582377,14.581018499903465,0.2700004577636719,-0.12522019517220784,-0.2649991989135785,-0.8828220832036244,0.35282368537646747,-0.5739106410586032,0.04391224323144627,0.4959992599487357,25.67575578712868,-17.20490047044065,0.30891144214502325,12,0.09999942779541371,0.22999954223633168,-1.0450005531311,-1.0399999618530238,-0.4300003051757777,3,-0.045315942525229636,-2.866688707195809,23.06999969482422,2.7333265516320115,23.229999542236328,1.6666737309463133,23.290000915527344,-0.045315942525229636
8798,2007-12-28,22.96999931335449,23.10000038146973,22.85000038146973,23.10000038146973,150900.0,0.0008713965032773885,2.8461222453708395,1.000014672007332,37.02288964891662,44.36207629742525,-0.005363420215733328,0.28081429014643433,-0.3984600682687436,-1.0160946168917988,13.846366132092685,0.25,-0.1776707654168419,-0.23600063323975107,-0.8629866685603922,0.39098540208089005,-0.5494936509000716,0.0774923844205695,0.4252407310485893,18.461384970669837,-19.450983024022815,0.31349301766031973,12,0.08000087738037465,0.3050012588501012,-0.99999904632568,-1.0599985122680629,-0.3199996948242152,4,-0.038746165270061694,-1.3478152703028414,22.95000076293945,-2.866688707195809,23.06999969482422,2.7333265516320115,23.229999542236328,-0.038746165270061694
8799,2007-12-31,22.770000457763672,23.09000015258789,22.76000022888184,22.88999938964844,193300.0,-0.008706959580731866,-3.714305177111905,0.9230611226855017,30.711620118755647,42.71359615477658,0.23677988108248726,0.47525126824427133,-0.19610544414736353,-0.8205488146151723,13.345445779180487,0.32999992370605113,-0.20198639957970954,-0.4169995307922356,-1.0734684132426047,0.23946935165813343,-0.7452339720174201,-0.08876508956705109,0.577525206863406,1.6129429209550812,-28.36074115986377,0.3282344412251839,12,0.34999942779541016,0.505000114440918,-0.7175002098083496,-0.8599996566772461,-0.25,0,-0.03293807575415664,2.8461222453708395,22.96999931335449,-1.3478152703028414,22.95000076293945,-2.866688707195809,23.06999969482422,-0.03293807575415664
8800,2008-01-02,22.51000022888184,22.790000915527344,22.3799991607666,22.729999542236328,294700.0,-0.011418542980010438,1.4117604160238755,1.8333439298088616,34.59915883473019,41.60246780093836,0.502604205870874,0.7201955368734225,0.07939685928282003,-0.57997114333455,13.055153294640077,0.4100017547607422,-0.24195417815620957,-0.6439997673034625,-1.3670457813265031,0.07904624671957805,-1.0055227743149828,-0.28247676029194224,0.7926739187557992,14.285804113577544,-18.674677587339087,0.3615230070115204,1,0.4299993515014613,0.6549997329711879,-0.17750024795532582,-0.45499992370605824,-0.15999984741211293,2,-0.0017770286592901918,-3.714305177111905,22.770000457763672,2.8461222453708395,22.96999931335449,-1.3478152703028414,22.95000076293945,-0.0017770286592901918
8801,2008-01-03,22.18000030517578,22.61000061035156,22.15999984741211,22.54999923706055,237100.0,-0.014660147505580534,-1.1951264898259022,1.681818575899751,32.031244761309324,39.960550009750364,0.799058057401087,1.0123123178657032,0.4101005641050044,-0.2565007640017072,12.649981779778912,0.4500007629394496,-0.2307619691498637,-0.9169997215270982,-1.7554718125283237,-0.07852763052587264,-1.3362357670277127,-0.49776367602648364,1.0488598435121759,1.980242894183721,-31.67639493705887,0.4192360455006131,1,0.6499996185302734,0.875,0.15249967575073242,-0.125,0.049999237060546875,3,0.023895345897411824,1.4117604160238755,22.51000022888184,-3.714305177111905,22.770000457763672,2.8461222453708395,22.96999931335449,0.023895345897411824
8802,2008-01-04,21.979999542236328,22.21999931335449,21.90999984741211,22.15999984741211,256800.0,-0.00901716682541176,1.0666683620920105,0.48648871568050833,25.09650888942238,37.249609858232844,0.9430286495923106,1.145004009120676,0.619456490356157,-0.04845135575862258,12.014620446833902,0.30999946594237926,-0.2380137557655324,-1.0370004653930671,-1.9802110514515903,-0.09378987933454397,-1.508605758422327,-0.5653951723638073,1.1419745763240456,5.882324656236609,-26.66619142702201,0.4716052930292609,1,0.7250003814697266,0.9500007629394531,0.37000036239624023,0.07500076293945312,0.5600013732910156,4,0.0486806058739051,-1.1951264898259022,22.18000030517578,1.4117604160238755,22.51000022888184,-3.714305177111905,22.770000457763672,0.0486806058739051
8803,2008-01-07,22.15999984741211,22.190000534057614,21.899999618530273,22.020000457763672,710900.0,0.008189277021134478,1.8999980926587106,-0.7777730682829653,38.42592510830385,35.74992488637242,0.6845155954518951,0.8776885352981338,0.4446482421509792,-0.20969431587612775,11.026574768547906,0.2900009155273402,-0.24886635779744992,-0.7730001449584947,-1.7067891981788463,0.160788908261857,-1.2398946715686705,-0.30610561834831884,0.8165373586104714,21.8487489241116,-14.111578113443809,0.46689452661017505,1,0.4799995422363281,0.7650003433227539,0.19000005722045898,-0.10499954223632812,0.3800010681152344,0,0.01624551501942384,1.0666683620920105,21.979999542236328,-1.1951264898259022,22.18000030517578,1.4117604160238755,22.51000022888184,0.01624551501942384
8804,2008-01-08,22.020000457763672,22.420000076293945,21.979999542236328,22.280000686645508,303600.0,-0.006317662031247173,-1.588222754531328,-1.8571525885558584,31.62792678263928,33.87360005792804,0.6989191030168627,0.9373707203618658,0.578970967453543,-0.048846826017737044,9.668106120162633,0.4400005340576172,-0.27728375947177497,-0.8314995765686035,-1.7860955841100257,0.12309643097281864,-1.3087975803393128,-0.3542015727978942,0.8058214860099859,13.483220714204583,-24.02305417701954,0.4772980037707103,1,0.5749998092651367,0.9049997329711914,0.4174995422363281,0.09999942779541016,0.22999954223632812,1,0.028610315516341522,1.8999980926587106,22.15999984741211,1.0666683620920105,21.979999542236328,-1.1951264898259022,22.18000030517578,0.028610315516341522
8805,2008-01-09,22.36000061035156,22.43000030517578,21.959999084472656,22.040000915527344,328600.0,0.015440515237047148,1.0434876353805582,-1.2307669735538873,37.97468456302372,33.50446156562613,0.2486831547882744,0.5101117787655518,0.22713420315296062,-0.3694825769609871,8.251592910488965,0.470001220703125,-0.32254567735662576,-0.41949949264526865,-1.2860346922361536,0.44703570694561634,-0.8527670924407111,0.013768107150173847,0.3362062078880257,64.78878158202241,24.99857540373418,0.4332675997954428,1,0.17499923706055043,0.5649995803833043,0.11499929428100941,-0.15500068664550426,-0.05000114440917258,2,0.0071556280431424035,-1.588222754531328,22.020000457763672,1.8999980926587106,22.15999984741211,1.0666683620920105,21.979999542236328,0.0071556280431424035
8806,2008-01-10,22.09000015258789,22.54999923706055,21.93000030517578,22.170000076293945,472500.0,-0.012075154310982938,-2.099997615811953,-0.2500000000000028,33.07694169896325,33.39632226734048,0.4079521406238449,0.7268032921257372,0.4728899349590314,-0.09314717707091802,7.663109322637783,0.6199989318847692,-0.40325979960925196,-0.6319999694824219,-1.5221709440427063,0.2581710050778625,-1.077085456762564,-0.18691448220227969,0.4947376576923901,29.230868548389306,-8.445668445075132,0.4450854872801418,1,0.4099998474121094,0.8350000381469727,0.4874997138977051,0.11499977111816406,0.26000022888183594,3,0.011770041968577116,1.0434876353805582,22.36000061035156,-1.588222754531328,22.020000457763672,1.8999980926587106,22.15999984741211,0.011770041968577116
8807,2008-01-11,22.239999771118164,22.309999465942386,21.86000061035156,21.950000762939453,418100.0,0.006790385581445957,1.0930257315596388,-3.624991059294757,33.07689260447137,32.957878151291,0.1638813775503003,0.5365819395736047,0.30859297886929227,-0.2318835122463767,7.921669438679643,0.4499988555908274,-0.4712251660395381,-0.4390003204345696,-1.335353260611985,0.4573526197428457,-0.8871767905232772,0.009176149654138044,0.30999946594238637,55.072451749512055,21.66280695891367,0.448176470088708,1,0.2350006103515625,0.6650009155273402,0.39750003814697266,-0.034999847412109375,0.07999992370605469,4,-0.0004496505838468279,-2.099997615811953,22.09000015258789,1.0434876353805582,22.36000061035156,-1.588222754531328,22.020000457763672,-0.0004496505838468279
8808,2008-01-14,22.299999237060547,22.40999984741211,22.15999984741211,22.309999465942386,287700.0,0.002697817741001085,1.3809411358661592,-0.034483665805080554,30.12043116840134,32.89219049014052,-0.001287684055593985,0.4218129645206119,0.22470479446246827,-0.27824041299739477,8.084148540222952,0.25,-0.5066734683113125,-0.33050079345703054,-1.1966715454232677,0.5356699585092066,-0.7635861694401491,0.10258458252608804,0.25000000000000355,63.768043830405816,34.3500271681067,0.43308537598311936,1,0.02500152587890625,0.6050014495849574,0.46000051498413086,-0.0149993896484375,-0.15999984741210582,0,0.010762407474343538,1.0930257315596388,22.239999771118164,-2.099997615811953,22.09000015258789,1.0434876353805582,22.36000061035156,0.010762407474343538
8809,2008-01-15,22.25,22.489999771118164,22.01000022888184,22.100000381469727,473000.0,-0.0022421183305447734,-1.9090888073288854,-14.999618538999059,30.24191067440266,32.40805180565968,-0.036663091830764216,0.4632733959049986,0.26650551765906627,-0.2142718264280532,8.80811525485314,0.4799995422363246,-0.5159807157051972,-0.36000003814697124,-1.2424846830351868,0.5224846067412443,-0.801242360591079,0.08124228429713654,-0.38999938964844105,56.52176316764239,30.235242255733446,0.4412423224441069,1,-0.014999389648441053,0.6550006866455043,0.6050000190734863,0.13000011444091797,1.0200004577636719,1,0.01303374901246479,1.3809411358661592,22.299999237060547,1.0930257315596388,22.239999771118164,-2.099997615811953,22.09000015258789,0.01303374901246479
8810,2008-01-16,22.299999237060547,22.670000076293945,22.1200008392334,22.209999084472656,494000.0,0.0022471567218222965,-3.07411907654921,0.600002543137978,33.755231135719754,32.59960584726084,-0.13363700038738457,0.39327035635010077,0.24933951460539916,-0.24779343532647147,9.25560934962029,0.5499992370605469,-0.5436108247737472,-0.2845007896423333,-1.1721110252376228,0.6031094459529562,-0.728305907439978,0.15930432815531148,-0.42739864349365675,54.32085392761038,28.768688083393947,0.4438051177976454,1,-0.03499889373779297,0.6050014495849574,0.5750002861022949,0.10000038146972656,1.0700016021728516,2,-0.0022421183305447734,-1.9090888073288854,22.25,1.3809411358661592,22.299999237060547,1.0930257315596388,22.239999771118164,-0.0022421183305447734
8811,2008-01-17,22.0,22.540000915527344,22.0,22.350000381469727,518400.0,-0.013452881045931897,-2.0857161541353997,-3.8888865341414824,31.372500620824383,33.296938261861065,0.15437861414944365,0.6535308001418763,0.5809747899464455,0.0642321414606215,10.063482287045607,0.5400009155273438,-0.5468040955354141,-0.5380000114440904,-1.4465930799318123,0.37059305704363155,-0.9922965456879531,-0.08370347720022764,-0.09550342712402937,17.28388666103132,-7.911737597804137,0.45429653424386135,1,0.2650003433227539,0.9050006866455043,0.9049997329711914,0.39999961853027344,1.4500007629394496,3,0.014090884815562976,-3.07411907654921,22.299999237060547,-1.9090888073288854,22.25,1.3809411358661592,22.299999237060547,0.014090884815562976
8812,2008-01-18,21.670000076293945,22.18000030517578,21.530000686645508,22.040000915527344,419000.0,-0.014999996532093385,1.0,1.0571441027569333,27.272715147166096,32.05769271062354,0.4869932666707584,0.9287625540598299,0.9413627101028581,0.4110080937516116,10.910149961242807,0.6499996185302734,-0.5612409069514719,-0.8029999732971191,-1.7658490426571305,0.15984909606289222,-1.2844245079771248,-0.32157543861711346,1.0,12.280654789789992,-13.198112916220602,0.48142453468000534,1,0.43000030517578125,0.9850006103515625,1.2700004577636719,0.7650003433227539,1.639999389648441,4,0.031379801697355436,-2.0857161541353997,22.0,-3.07411907654921,22.299999237060547,-1.9090888073288854,22.25,0.031379801697355436
8813,2008-01-22,21.850000381469727,21.899999618530273,20.950000762939453,21.040000915527344,774200.0,0.00830642845140983,1.0879142990687507,-2.189182780289401,33.802805550387916,32.29934590704005,0.28876150256810007,0.6837972466255167,0.805429453401036,0.2547490069954037,12.509100188597527,0.9499988555908203,-0.5369317830129816,-0.5594996452331529,-1.5101222197146598,0.391122929248354,-1.0348109324739063,-0.08418835799239943,0.7971997070312504,52.32558010590225,22.843638198611558,0.47531128724075433,1,-0.039999961853027344,0.375,1.0875000953674316,0.5850000381469727,1.239999771118164,1,0.021510265681875307,1.0,21.670000076293945,-2.0857161541353997,22.0,-3.07411907654921,22.299999237060547,0.021510265681875307
8814,2008-01-23,22.489999771118164,22.54999923706055,21.51000022888184,21.51000022888184,983300.0,0.029290589403888623,-1.1224479468744923,1.2098767757780649,49.6894336354686,33.600984692867264,-0.3101755847257053,-0.02024732006900365,0.20881588808511964,-0.36521079754359675,12.742052963072876,1.039999008178711,-0.4567938024705356,0.12049980163574148,-0.7368761065703708,0.9778757098418538,-0.30818815246731646,0.5491877557387994,0.0893123443603514,89.53486180033822,55.729390967864134,0.42868795410305666,1,-0.6799993515014648,-0.2649993896484375,0.44750070571899414,-0.054999351501464844,-0.030000686645507812,2,-0.015562489329999707,1.0879142990687507,21.850000381469727,1.0,21.670000076293945,-2.0857161541353997,22.0,-0.015562489329999707
8815,2008-01-24,21.88999938964844,22.71999931335449,21.850000381469727,22.690000534057614,561800.0,-0.026678541021607716,1.023256381310625,-0.8163280796882803,45.84525654674596,35.01968634262089,0.24154495105499407,0.4998435703678368,0.8300055981959638,0.2542580584147984,12.851533042496607,0.8699989318847621,-0.45113815931500056,-0.4125005722045856,-1.192699622214512,0.36769847780534093,-0.8026000972095488,-0.022401047199622326,-0.9399986267089879,53.10731053924162,14.645119898495942,0.3900995250049641,1,-0.054999351501468396,0.3350009918212855,0.9925007820129359,0.5450010299682582,0.7000007629394496,3,0.06304253570549756,-1.1224479468744923,22.489999771118164,1.0879142990687507,21.850000381469727,1.0,21.670000076293945,0.06304253570549756
8816,2008-01-25,21.6200008392334,22.0,21.600000381469727,22.0,429700.0,-0.012334333391654684,1.1052657996576805,0.4749982714677784,44.943832264556,36.33823519374141,0.48932016563258074,0.6910737401519604,1.1104334682867787,0.539957636500283,13.400924786194002,0.39999961853027344,-0.42342812486461057,-0.6099991798400879,-1.3587524632143584,0.1387541035341826,-0.9843758215272231,-0.23562253815295264,-0.6346001052856458,37.85314265578587,-4.53478298356336,0.37437664168713436,1,0.21499919891357422,0.6049995422363281,1.2499995231628418,0.8149995803833008,1.409999847412113,4,0.08094356762578414,1.023256381310625,21.88999938964844,-1.1224479468744923,22.489999771118164,1.0879142990687507,21.850000381469727,0.08094356762578414
8817,2008-01-28,21.90999984741211,22.049999237060547,21.5,21.57999992370605,351200.0,0.013413459617099388,-1.2448958937489538,-0.8684227697775015,46.594000209964584,38.1686317539151,0.16493231661407037,0.33641366840482334,0.8444423618986221,0.2620765530091802,14.31568441899148,0.5499992370605469,-0.4286670955065901,-0.26800012588500977,-0.9474609756860453,0.41146072391602573,-0.6077305507855293,0.07173029901550976,-0.8899071418762219,54.23728082983753,8.869126327698083,0.33973042490051836,1,-0.07499980926513672,0.3150005340576172,1.0725007057189941,0.5250005722045898,1.260000228881836,0,0.07028758221142728,1.1052657996576805,21.6200008392334,1.023256381310625,21.88999938964844,-1.1224479468744923,22.489999771118164,0.07028758221142728
8818,2008-01-29,22.07999992370605,22.270000457763672,21.979999542236328,22.09000015258789,295100.0,0.00775901768497822,-1.7619004368715998,-0.030303730890395668,50.81080468053667,40.454064421263325,-0.04420512512444219,0.1015235205002405,0.7051115582385457,0.10802038361898525,15.23568750797158,0.3600006103515625,-0.3908605223717423,-0.05350008010864471,-0.6220910587749628,0.5150908985576734,-0.33779556944180555,0.23079540922451613,-1.0259090860137903,47.54100411018212,-1.7835296952293191,0.28429548933315935,1,-0.24499988555907848,0.14500045776367543,0.9025006294250524,0.3550004959106481,0.6800003051757884,1,0.05570650119956544,-1.2448958937489538,21.90999984741211,1.1052657996576805,21.6200008392334,1.023256381310625,21.88999938964844,0.05570650119956544
8819,2008-01-30,22.020000457763672,22.420000076293945,21.8700008392334,22.040000915527344,466900.0,-0.0027173671263449606,-2.4374985098824595,1.9999999999992895,45.02922932949338,41.70673088723817,-0.02264327589026749,0.10799066497127541,0.7899125961061628,0.18090263654677585,16.19187360664654,0.5499992370605469,-0.36511359877152216,-0.0759995460510261,-0.5605566197465883,0.4085575276445361,-0.3182780828988072,0.166278990796755,-0.9325914505581672,42.623012330546956,-4.549370632424434,0.24227853684778192,1,-0.18500041961669922,0.2049999237060547,0.9800000190734863,0.41499996185302734,0.8199996948242188,2,0.04859217404997662,-1.7619004368715998,22.07999992370605,-1.2448958937489538,21.90999984741211,1.1052657996576805,21.6200008392334,0.04859217404997662
8820,2008-01-31,22.46999931335449,22.559999465942386,21.700000762939453,21.739999771118164,618800.0,0.02043591490626695,-1.1234599879436453,-36.499141712759695,55.277776747571934,44.36287267909901,-0.49840418285568333,-0.3638114128525096,0.3585276352829716,-0.24915478460403406,16.359204982592626,0.8599987030029332,-0.3259138845288092,0.37599935531615714,-0.10164358387221029,0.8536422945045246,0.1371778857219752,0.6148208249103391,-1.3499385000260027,91.50941528938567,40.32978426138232,0.23882146959418316,1,-0.634999275207516,-0.3049993515014613,0.5300011634826696,-0.034998893737789416,0.470001220703125,3,-0.0004450480279226676,-2.4374985098824595,22.020000457763672,-1.7619004368715998,22.07999992370605,-1.2448958937489538,21.90999984741211,-0.0004450480279226676
8821,2008-02-01,22.709999084472656,22.8700008392334,22.31999969482422,22.57999992370605,421600.0,0.010680898017452423,1.444435025494742,0.1780811538160118,56.36856662733077,47.595745065783966,-0.7007953484303471,-0.5924440600947136,0.12838635905593776,-0.46985050647080584,15.813553949722051,0.5500011444091797,-0.27630915714520654,0.5894991874694817,0.03857802180320391,1.1404203531357595,0.31403860463634103,0.8649597703026224,-1.5579395011436503,88.3210469527688,36.07921680340219,0.27546058283313946,2,-0.7999982833862305,-0.5899982452392578,0.33500146865844727,-0.27499866485595703,0.4800014495849574,4,-0.005283969032249369,-1.1234599879436453,22.46999931335449,-2.4374985098824595,22.020000457763672,-1.7619004368715998,22.07999992370605,-0.005283969032249369
8822,2008-02-04,23.04999923706055,23.170000076293945,22.6299991607666,22.75,352000.0,0.014971385569995999,1.0,2.3077013366198273,59.44585907697635,50.4449732354049,-0.921345967304017,-0.8940086684890751,-0.20662784639748466,-0.7886928668146602,14.798063349423632,0.5400009155273438,-0.23299048267734435,0.8759993553161642,0.1910213184293852,1.5609773922029433,0.5335103368727729,1.2184883737595555,-1.8292220034953672,91.8366737900335,39.35698200355908,0.34248901844338986,2,-0.7149991989135778,-0.9899988174438512,-0.037498950958255506,-0.6149988174438512,-0.009998321533206678,0,-0.000867616098784274,1.444435025494742,22.709999084472656,-1.1234599879436453,22.46999931335449,-2.4374985098824595,22.020000457763672,-0.000867616098784274
8823,2008-02-05,22.520000457763672,22.899999618530273,22.46999931335449,22.70000076293945,241500.0,-0.02299344020995575,-2.071402296971378,-0.600002543137959,53.03371768967861,50.816560352539355,-0.31996024392168465,-0.3537959975559275,0.31359679388781103,-0.24072276451777697,13.591952804100204,0.5799999237060618,-0.16548578362715816,0.328000545501709,-0.37413397497345713,1.030135065976875,-0.023066714735872296,0.6790678057392903,-1.1822698536347644,55.78231822115652,3.656372125923639,0.35106726023758267,2,-0.18500041961669922,-0.46000003814697266,0.5949997901916504,-0.08500003814697266,0.4799995422363281,1,0.028863215156205158,1.0,23.04999923706055,1.444435025494742,22.709999084472656,-1.1234599879436453,22.46999931335449,0.028863215156205158
8824,2008-02-06,22.649999618530273,22.8700008392334,22.520000457763672,22.54999923706055,295600.0,0.005772609152935759,-3.375061095547476,-0.5555567329292499,53.86314478903555,51.70743682390487,-0.4748077490197957,-0.45764069103980276,0.16610599558785566,-0.34382864072466646,13.035488960006075,0.35000038146972656,-0.041609493669387376,0.42649974822997905,-0.2992740565313987,1.1522735529913568,0.06361284584929194,0.7893866506106662,-1.2023328460714637,64.62580267625792,12.249672412107763,0.36288690238068855,2,-0.3149995803833008,-0.5899991989135742,0.5125007629394531,-0.21499919891357422,0.09000015258789062,2,0.004856539170162932,-2.071402296971378,22.520000457763672,1.0,23.04999923706055,1.444435025494742,22.709999084472656,0.004856539170162932
8825,2008-02-07,22.520000457763672,22.70000076293945,22.350000381469727,22.559999465942386,242300.0,-0.0057394773932025744,1.1874914318752388,-0.39998855595190846,55.96331760205644,52.931824083627134,-0.27495992065912844,-0.33206530382954114,0.2883478873239156,-0.18917550434490238,12.495279875492002,0.350000381469723,0.05032302837979685,0.28850059509277415,-0.4470695487222933,1.0240707389078416,-0.07928447681475959,0.6562856670003079,-0.9689936870747538,23.529490962537448,-31.91057945902887,0.3677850719075343,2,-0.18500041961669922,-0.46000003814697266,0.6774997711181641,-0.08500003814697266,0.19999885559081676,3,0.014209577634084924,-3.375061095547476,22.649999618530273,-2.071402296971378,22.520000457763672,1.0,23.04999923706055,0.014209577634084924
8826,2008-02-08,22.350000381469727,22.61000061035156,22.200000762939453,22.51000022888184,302600.0,-0.007548848705077993,1.2777730682829904,4.000095369796119,58.09525496297467,54.209741278406035,0.010594414811805564,-0.14923952369843363,0.44458682466688515,0.0066563686884606454,12.402855239348597,0.4099998474121058,0.03697828913249168,0.10550050735473704,-0.6287289881450171,0.8397300028544912,-0.26161424039514003,0.4726152551046141,-0.7018540124445067,15.463889145605524,-43.558661093447185,0.3671147477498775,2,0.08500003814697266,-0.28999996185302734,0.7024993896484375,0.08500003814697266,0.7099990844726598,4,0.02639821666746167,1.1874914318752388,22.520000457763672,-3.375061095547476,22.649999618530273,-2.071402296971378,22.520000457763672,0.02639821666746167
8827,2008-02-11,22.229999542236328,22.350000381469727,22.149999618530273,22.299999237060547,364200.0,-0.005369164974730389,1.3529226971838888,0.4374985098824498,54.589368864743435,54.6295817433179,0.2020036184409122,-0.031648947964107776,0.5436679307918233,0.1439102056347039,12.173353783152521,0.20000076293945312,0.08353668360079425,-0.014000320434568891,-0.7482563392816282,0.7202556984124904,-0.3811283298581003,0.3531276889889625,-0.4905419507749862,10.666656494140625,-47.170489613629414,0.3671280094235304,2,0.2050008773803711,-0.1699991226196289,0.7125005722045898,0.2050008773803711,0.7700004577636719,0,0.04318493079576147,1.2777730682829904,22.350000381469727,1.1874914318752388,22.520000457763672,-3.375061095547476,22.649999618530273,0.04318493079576147
8828,2008-02-12,22.540000915527344,22.60000038146973,22.170000076293945,22.299999237060547,208200.0,0.013945181271912466,1.3888865341414551,-3.428610354223433,50.656183746467526,55.254798900759475,-0.04010171041175781,-0.34018979801270177,0.218819165673672,-0.1513311838466045,12.039771673713103,0.4300003051757848,0.1686698601331429,0.2840009689331069,-0.4618616096102883,1.029863547476502,-0.08893032033859072,0.6569322582048045,-0.7147107749760444,54.166754969694395,0.3251465030753593,0.37293128927169683,2,-0.10500049591064453,-0.48000049591064453,0.2774991989135742,-0.10500049591064453,1.1299991607666016,1,0.02218278525692341,1.3529226971838888,22.229999542236328,1.2777730682829904,22.350000381469727,1.1874914318752388,22.520000457763672,0.02218278525692341
8829,2008-02-13,22.540000915527344,22.739999771118164,22.38999938964844,22.670000076293945,325600.0,0.0,1.5926093375813013,-0.5416593817054757,60.12464927906863,55.793340293148,0.0462847551075285,-0.3344996613237683,0.20366565279051585,-0.13482463280285018,11.545680025443977,0.350000381469723,0.23284102232799597,0.26950092315673757,-0.4870692751077925,1.0260711214212677,-0.1087841759755257,0.6477860222890008,-0.6340281788314854,66.10189764975915,11.664782466244297,0.3782850991322645,2,0.11999893188476562,-0.48000049591064453,0.24249887466430664,-0.10500049591064453,0.9099998474121058,2,0.02040812181847662,1.3888865341414551,22.540000915527344,1.3529226971838888,22.229999542236328,1.2777730682829904,22.350000381469727,0.02040812181847662
8830,2008-02-14,22.25,22.79999923706055,22.229999542236328,22.53000068664551,288700.0,-0.012866056066908493,-2.562480256060294,2.1538653403172363,59.75231613116191,56.16931246024035,0.3372638424327299,-0.051054198268705164,0.4741860136707743,0.16888669967865866,11.587522365642855,0.5699996948242223,0.2629916763939768,-0.018000030517576704,-0.7744902303148429,0.7384901692796895,-0.39624513041621157,0.36024506938105816,-0.2681856229282573,15.38468310117455,-39.45032104469836,0.37824509989863364,2,0.4099998474121094,-0.18999958038330078,0.5100002288818359,0.18500041961669922,1.4400005340576136,3,0.022022461623288248,1.5926093375813013,22.540000915527344,1.3888865341414551,22.540000915527344,1.3529226971838888,22.229999542236328,0.022022461623288248
8831,2008-02-15,22.309999465942386,22.32999992370605,22.030000686645508,22.18000030517578,316400.0,0.0026966052108938765,2.529401204995113,-0.46428157846336876,56.666664547389104,55.86051306806399,0.2397720631130298,-0.09132054714966031,0.3901658694139023,0.1254808017360567,11.476643206235398,0.2999992370605433,0.32833464225087994,0.02649946212768839,-0.7195007790354708,0.7724997032908476,-0.3465006584538912,0.399499582709268,0.860000610351559,36.36354628797084,-17.780905679402686,0.3730001205815794,2,0.15500068664550426,-0.24999904632568715,0.42000055313109996,0.12500095367431285,1.5,4,0.018377402834006906,-2.562480256060294,22.25,1.5926093375813013,22.540000915527344,1.3888865341414551,22.540000915527344,0.018377402834006906
8832,2008-02-19,22.350000381469727,22.479999542236328,22.18000030517578,22.43000030517578,295400.0,0.0017929590535581408,2.3333545262845576,-0.6153880012324318,54.70384247819845,56.04608248901064,0.10061486212777027,-0.08196803560651844,0.3177319684893547,0.10247451876055891,10.192142863680417,0.2999992370605469,0.3190469090107122,0.032500362396241655,-0.655497928227696,0.7204986530201793,-0.3114987829157272,0.3764995077082105,0.7971997070312504,41.558480162298146,-12.86684499532712,0.34399914531196957,2,0.10000038146972656,-0.28999996185302734,0.3624997138977051,0.08500003814697266,1.1399993896484375,1,0.0317672963022102,2.529401204995113,22.309999465942386,-2.562480256060294,22.25,1.5926093375813013,22.540000915527344,0.0317672963022102
8833,2008-02-20,22.31999969482422,22.38999938964844,22.07999992370605,22.32999992370605,254800.0,-0.0013423125786781176,3.769253341549506,0.12500298023503653,55.28167642503784,56.20369711523311,0.11092711700469593,-0.015758752138992804,0.30590049437299527,0.14643415151020278,7.9351492851474585,0.3099994659423899,0.2837840441441202,-0.021000289916990766,-0.6729250832907923,0.6309245034568107,-0.3469626866038915,0.30496210676991,0.8048564056396472,37.66227975655232,-17.50182378013477,0.3259623966869001,2,0.0950002670288086,-0.25999927520751953,0.37000083923339844,0.11500072479248047,1.1599998474121094,2,0.030465963910092153,2.3333545262845576,22.350000381469727,2.529401204995113,22.309999465942386,-2.562480256060294,22.25,0.030465963910092153
8834,2008-02-21,22.13999938964844,22.450000762939453,22.049999237060547,22.450000762939453,216400.0,-0.008064529912046425,1.5806435734941242,30.99942780851724,43.579772023740325,54.827747606531325,0.23576970661089192,0.14406210094301386,0.44723975320486176,0.33597566201935436,7.250832814661701,0.40000152587890625,0.19566177745899438,-0.18350057601928427,-0.8373722013659872,0.4703710493274187,-0.5104363886926357,0.1434352366540672,0.9629596025390583,14.285572738239836,-34.78235875905587,0.32693581267335076,2,0.2750005722045863,-0.07999897003174183,0.4750013351440394,0.29500102996825817,1.7300014495849574,3,0.0691057239758035,3.769253341549506,22.31999969482422,2.3333545262845576,22.350000381469727,2.529401204995113,22.309999465942386,0.0691057239758035
8835,2008-02-22,23.270000457763672,23.489999771118164,22.32999992370605,22.5,827900.0,0.05103889337248857,-1.090088665887683,-2.4838614409647732,58.09249861359023,54.82744134548861,-0.8679276642337506,-0.924659592575189,-0.7139244330079606,-0.7771777349092872,7.411317851806308,1.350000381469723,0.2007986193868696,0.8775004386901841,0.1314831154415934,1.6235177619387748,0.5044917770658905,1.2505091003144777,-1.239999771118164,84.93154443079978,39.14226962260088,0.3730086616242953,2,-0.5100002288818359,-1.0500001907348633,-0.6999998092651403,-0.8350000381469727,1.0200004577636719,4,0.007735294440689433,1.5806435734941242,22.13999938964844,3.769253341549506,22.31999969482422,2.3333545262845576,22.350000381469727,0.007735294440689433
8836,2008-02-25,23.3700008392334,23.45000076293945,23.239999771118164,23.29999923706055,455200.0,0.004297394907715413,-1.2105305425889301,0.09091111760654676,54.968964150765636,54.869618599491076,-0.9029835776522859,-0.9347576820894297,-0.8265152167945402,-0.8638890444314242,7.13579746202894,0.2100009918212855,0.19472390925029615,0.8900008201599121,0.11551265072181494,1.6644889895980093,0.5027567354408653,1.277244904878959,-1.3200016021728516,91.66674393191828,49.566392699729825,0.3872440847190482,2,-0.6100006103515625,-1.1500005722045898,-0.7850003242492676,-0.9350004196166992,1.0599994659423828,0,0.01369275495647404,-1.090088665887683,23.270000457763672,1.5806435734941242,22.13999938964844,3.769253341549506,22.31999969482422,0.01369275495647404
8837,2008-02-26,23.45000076293945,23.53000068664551,23.290000915527344,23.35000038146973,497000.0,0.003423188739118288,-1.1818229107965261,1.4285441813574271,66.78698322637509,56.66192965281413,-0.8847700870115638,-0.9417532443751604,-0.9139222342586173,-0.931756183358214,6.719279891446442,0.23999977111816762,0.19101993632392578,0.8930006980895975,0.05362464557849478,1.7323767506007002,0.4733126718340479,1.312688724345147,-1.3712015151977504,94.59460504390073,51.984954669417306,0.4196880262555509,2,-0.6700000762939418,-1.210000038146969,-0.8650002479553187,-1.0150003433227504,0.9799995422363317,1,0.01535175655822929,-1.2105305425889301,23.3700008392334,-1.090088665887683,23.270000457763672,1.5806435734941242,22.13999938964844,0.01535175655822929
8838,2008-02-27,23.309999465942386,23.59000015258789,23.15999984741211,23.29999923706055,567500.0,-0.00597020436853557,-1.9655294883683494,0.100001907341364,61.87047348791526,56.85591012046376,-0.6973968329079092,-0.7429712489060627,-0.7885880255964004,-0.779993677583068,6.686390622743829,0.43000030517578125,0.18924374293031576,0.6914994239807157,-0.18033551548683135,1.5633343634482628,0.2555819542469422,1.1274168937144893,-1.173152160644534,81.81814803989104,40.25868912201689,0.435917469733773,2,-0.49999904632568715,-1.0399990081787145,-0.9324989318847692,-0.8749990463256871,1.25,2,0.007722020990981626,-1.1818229107965261,23.45000076293945,-1.2105305425889301,23.3700008392334,-1.090088665887683,23.270000457763672,0.007722020990981626
8839,2008-02-28,23.09000015258789,23.28000068664551,22.95000076293945,22.95000076293945,800800.0,-0.009437980197122275,-3.7143051771115787,13.999618539004741,59.93028556997699,56.87568450255433,-0.43714614678028596,-0.4624080006949711,-0.5664494638607849,-0.5530654755077116,6.811781987697049,0.3599987030029368,0.21359812522755917,0.41800012588500834,-0.43019578031541883,1.2661960320854355,-0.006097827215203466,0.8420980789852202,-0.8659636764526368,60.317467525881774,15.796677046330707,0.4240979531002129,2,-0.2799997329711914,-0.5450000762939453,-1.0724997520446777,-0.6549997329711914,1.5200004577636683,3,0.01689040221183058,-1.9655294883683494,23.309999465942386,-1.1818229107965261,23.45000076293945,-1.2105305425889301,23.3700008392334,0.01689040221183058
8840,2008-02-29,22.459999084472656,23.10000038146973,22.229999542236328,22.95000076293945,523900.0,-0.02728458483984142,1.20253121770789,-3.500027247956289,51.651628431000255,56.31845826740002,0.2523089132527687,0.1758198363745933,0.05357861598177749,0.07771665793895721,6.436273374290106,0.870000839233402,0.2226484000671931,-0.21150093078613352,-1.060209859098503,0.6372079975262359,-0.6358553949423182,0.2128535333700512,1.1300010681152344,16.911723457011746,-29.992236321617234,0.42435446415618505,2,0.3600006103515625,0.08500099182128906,-0.44249868392944336,-0.02499866485595703,2.10000038146973,4,0.06277835317168479,-3.7143051771115787,23.09000015258789,-1.9655294883683494,23.309999465942386,-1.1818229107965261,23.45000076293945,0.06277835317168479
8841,2008-03-03,22.59000015258789,22.6299991607666,22.1299991607666,22.43000030517578,568900.0,0.005788115468139399,3.1667037543313095,-0.326529182334122,55.389218137358505,56.39461111841779,0.18573483156109916,0.03833316420113775,-0.08895901563756681,-0.050260470475709695,6.795724492987009,0.5,0.19787231202347755,-0.07549991607665874,-0.9247593551842961,0.7737595230309786,-0.5001296356304756,0.34912980347715816,0.9727999877929676,31.50689584446497,-19.155451237176045,0.42462971955381856,3,0.22999954223632812,-0.04500007629394531,-0.559999942779541,-0.1399993896484375,1.9899997711181605,0,0.07525457067093932,1.20253121770789,22.459999084472656,-3.7143051771115787,23.09000015258789,-1.9655294883683494,23.309999465942386,0.07525457067093932
8842,2008-03-04,23.03000068664551,23.04999923706055,22.399999618530273,22.40999984741211,595100.0,0.019477668485416766,-1.0312446914720939,3.875008940705265,57.060501307383255,56.59225832756728,-0.16501712400597768,-0.4250341526112855,-0.5379312302026555,-0.49012871790780466,6.833638921593471,0.649999618530277,0.2086563847383296,0.36550054550171396,-0.4818977848382531,1.212898875841681,-0.058198619668271334,0.7891997106716993,0.47548741455077703,61.64389825216463,10.952887042675215,0.4236991651699841,3,-0.21000099182129262,-0.48500061035156605,-1.0000004768371618,-0.5799999237060582,1.2999992370605398,1,0.06079025517971837,3.1667037543313095,22.59000015258789,1.20253121770789,22.459999084472656,-3.7143051771115787,23.09000015258789,0.06079025517971837
8843,2008-03-05,23.170000076293945,23.209999084472656,22.82999992370605,23.11000061035156,601200.0,0.006079000671919799,4.428657066172614,0.09677320117271536,58.7257348430773,58.275143085271395,-0.19194971146380624,-0.5416089608734502,-0.6902962091922191,-0.6275836978014055,7.308359136618179,0.3799991607666051,0.23736931883859214,0.4729999542236314,-0.40051969210554716,1.34651960055281,0.03624013105904211,0.9097597773882207,0.2804684672851572,90.43474222632042,39.97080536728903,0.43675982316458845,3,-0.3100004196166992,-0.5249996185302734,-1.1399998664855957,-0.7199993133544922,1.2199993133544957,2,0.05438067435187399,-1.0312446914720939,23.03000068664551,3.1667037543313095,22.59000015258789,1.20253121770789,22.459999084472656,0.05438067435187399
8844,2008-03-06,22.76000022888184,23.149999618530273,22.75,23.09000015258789,383000.0,-0.01769528899706785,-1.2857096146615006,-5.50004768413987,56.83645454559409,58.135582633271824,0.3522934907576243,-0.12958973658056294,-0.30316158588091113,-0.21659936268623525,7.752516871232426,0.4200000762939453,0.26612416216207535,0.057500076293948155,-0.8161587369007748,0.9311588894886711,-0.3793293303034133,0.4943294828913096,0.6376495393847641,58.33343635371463,3.29042876921406,0.43682940659736136,3,0.0999994277954066,-0.11499977111816762,-0.7300000190734899,-0.30999946594238637,1.860000610351559,3,0.07908608167658948,4.428657066172614,23.170000076293945,-1.0312446914720939,23.03000068664551,3.1667037543313095,22.59000015258789,0.07908608167658948
8845,2008-03-07,22.84000015258789,22.95000076293945,22.54999923706055,22.68000030517578,306100.0,0.0035149351011223295,1.1052652712944857,-0.4848481345548126,57.066665039064986,58.368660509749525,0.22896125111972765,-0.19435138223429504,-0.40363423943549037,-0.2956186337474378,7.8995604128584755,0.40000152587889914,0.3021325492678919,0.12150001525878906,-0.749803762820278,0.9928037933378562,-0.3141518737807445,0.5571519042983226,0.5069435913787146,65.74083722014514,7.99069301541325,0.4356518890395329,3,0.01999950408935547,-0.19499969482421875,-0.809999942779541,-0.3899993896484375,1.9699993133544957,4,0.07749564124075192,-1.2857096146615006,22.76000022888184,4.428657066172614,23.170000076293945,-1.0312446914720939,23.03000068664551,0.07749564124075192
8846,2008-03-10,22.940000534057614,23.09000015258789,22.670000076293945,22.82999992370605,372900.0,0.0043783003853610225,1.0487816224564444,0.6875044703526214,57.742773611542205,57.363748330323645,0.06878422859926658,-0.26128005627213113,-0.5182093784673931,-0.3926098636317512,7.766319014457769,0.4200000762939453,0.40067131596251215,0.19200038909911754,-0.666630607770518,1.050631385968753,-0.23731510933570021,0.6213158875339353,0.35826542658099214,66.6668236501963,6.584810419863132,0.4293154984348169,3,-0.08000087738036754,-0.13000011444091442,-0.9400005340576136,-0.4899997711181605,2.069999694824226,0,0.07061895789756667,1.1052652712944857,22.84000015258789,-1.2857096146615006,22.76000022888184,4.428657066172614,23.170000076293945,0.07061895789756667
8847,2008-03-11,23.190000534057614,23.32999992370605,23.04999923706055,23.09000015258789,458600.0,0.010897994515250309,-2.111080499719243,0.9090893327784391,60.79404302083932,57.24414494509299,-0.24806167068800633,-0.459215816301203,-0.7763110980172918,-0.6373180794870059,7.682373793708319,0.3899993896484375,0.3692482041219307,0.3940003395080538,-0.44991082706399865,1.2379115060801062,-0.027955243777974204,0.8159559227940818,-1.060001373291012,82.05137610192064,18.343035633853845,0.4219555832860269,3,-0.4600009918212855,-0.3800001144409144,-1.1749997138977015,-0.7399997711181605,1.6599998474121165,1,0.05993960145050603,1.0487816224564444,22.940000534057614,1.1052652712944857,22.84000015258789,-1.2857096146615006,22.76000022888184,0.05993960145050603
8848,2008-03-12,23.040000915527344,23.3700008392334,23.03000068664551,23.270000457763672,405500.0,-0.006468288705296699,-1.7200012207031738,-2.2999866486105836,61.25000834464233,57.39078080894469,-0.15688741553375962,-0.28441914241742694,-0.6369679593065563,-0.48364353929249404,8.21309969873147,0.3400001525878871,0.3386034747444633,0.21900072097778178,-0.6225998208517147,1.0606012628072783,-0.2017995499369647,0.6398009918925283,-0.8860017395019533,59.75618549627003,-9.782294137568577,0.42080027091474803,3,-0.29000091552734375,-0.23000049591064453,-0.8425006866455078,-0.5900001525878906,1.7999992370605469,2,0.05598953806070983,-2.111080499719243,23.190000534057614,1.0487816224564444,22.940000534057614,1.1052652712944857,22.84000015258789,0.05598953806070983
8849,2008-03-13,23.0,23.11000061035156,22.709999084472656,22.88999938964844,489600.0,-0.0017361507785524921,1.424238220742621,-0.4782644751463531,45.36082271511716,56.69180239606879,-0.14639007146135086,-0.21944008330806497,-0.6018605039346596,-0.4412806924805146,8.476388128419037,0.4000015258789027,0.25827546880102403,0.15599985122680593,-0.678377933925713,0.9903776363793249,-0.26118904134945353,0.5731887438030654,-0.7973607574462882,54.87803459737558,-12.188151486785152,0.4171888925762597,3,-0.25,-0.18999958038330078,-0.8024997711181641,-0.5499992370605469,1.7199993133544886,3,0.06043475607167137,-1.7200012207031738,23.040000915527344,-2.111080499719243,23.190000534057614,1.0487816224564444,22.940000534057614,0.06043475607167137
8850,2008-03-14,22.739999771118164,23.170000076293945,22.51000022888184,23.170000076293945,623100.0,-0.011304357777471075,2.0697645535032927,-3.9090719933417826,39.73940801433423,54.952934604621646,0.1760149996833391,0.08342938049201365,-0.3414939862672881,-0.17242286780700766,8.88842331847407,0.6599998474121058,0.1927783210972862,-0.12850036621093608,-0.9169511833822668,0.6599504509603946,-0.5227257747966014,0.26572504237472927,-0.49066606469726537,26.74411383758242,-35.673149375582966,0.39422540858566535,3,0.14500045776367188,0.07000064849853516,-0.5424995422363281,-0.28999900817871094,1.8899993896484375,4,0.08267375052936465,1.424238220742621,23.0,-1.7200012207031738,23.040000915527344,-2.111080499719243,23.190000534057614,0.08267375052936465
8851,2008-03-17,22.71999931335449,22.8700008392334,22.3799991607666,22.38999938964844,554700.0,-0.0008795276149948794,-1.8000065394738993,-0.7674411383758107,37.87374636352743,52.82107294419322,0.24182563968589577,0.14305543855567393,-0.31071358320031095,-0.14917970001976144,8.975298500037232,0.4900016784667969,0.1440514624908289,-0.16900081634521769,-0.9165701102647645,0.5785684775743292,-0.5427854633049911,0.20478383061455574,-0.4258389216210894,34.34339152984478,-23.012088146427942,0.37378464695977376,3,0.15500068664551137,0.09000110626221058,-0.5224990844726527,-0.2699985504150355,1.9300003051757848,0,0.0919894461158468,2.0697645535032927,22.739999771118164,1.424238220742621,23.0,-1.7200012207031738,23.040000915527344,0.0919894461158468
8852,2008-03-18,23.059999465942386,23.149999618530273,22.71999931335449,23.020000457763672,557200.0,0.01496479590067823,2.90910588418893,0.12120914371587616,46.105922520122206,51.41887157497599,-0.10445638672354463,-0.14864730136988769,-0.6293130910710438,-0.4784983046487774,9.220381900027435,0.4300003051757848,0.1796507280618691,0.1354993820190451,-0.5705793959266181,0.8415781599647083,-0.2175400069537865,0.4885387709918767,-0.7228054563089863,68.68678305969064,13.829757011164212,0.3530393889728318,3,-0.18499946594238637,-0.24999904632568715,-0.8124990463256871,-0.6099987030029332,1.6400012969970632,1,0.08456204718562255,-1.8000065394738993,22.71999931335449,2.0697645535032927,22.739999771118164,1.424238220742621,23.0,0.08456204718562255
8853,2008-03-19,23.0,23.540000915527344,23.0,23.1299991607666,621100.0,-0.002601884966693113,-7.307760024648972,-3.250059606122452,48.524589138754784,50.49533097421607,-0.07946386847572029,-0.03698827251455583,-0.5539717801494177,-0.41125118545684103,9.491664907888973,0.5400009155273438,0.1925327881530663,0.041499900817871804,-0.6049900371206078,0.6879898387563514,-0.2817450681513698,0.3647448697871134,-0.6214937171825987,53.44826735725737,-0.6883876810647891,0.32324496896924,3,-0.039999961853027344,-0.18999958038330078,-0.7524995803833008,-0.5499992370605469,1.8199996948242188,2,0.08043479919433616,2.90910588418893,23.059999465942386,-1.8000065394738993,22.71999931335449,2.0697645535032927,22.739999771118164,0.08043479919433616
8854,2008-03-20,23.670000076293945,23.670000076293945,22.809999465942386,22.809999465942386,725600.0,0.02913043809973681,-1.0000000000000082,-6.615432017254253,69.57929102231967,51.88562275013326,-0.6781168496211514,-0.618181922967878,-1.1960149471539587,-1.0746644684286508,9.790964848549216,0.860000610351559,0.18251340993316134,0.6349999427795403,0.0359651770402003,1.2340347085188803,0.3354825599098703,0.9345173256492103,-1.2218041155139474,100.0,39.45458568199972,0.2995173828696693,3,-0.6450004577636719,-0.8199996948242188,-1.422499656677246,-1.2199993133544922,0.9599990844726562,3,0.049429660858587354,-7.307760024648972,23.0,2.90910588418893,23.059999465942386,-1.8000065394738993,22.71999931335449,0.049429660858587354
8855,2008-03-24,23.45000076293945,23.809999465942386,23.34000015258789,23.690000534057614,502300.0,-0.009294436529167172,-1.0434708694589,-0.2790693032416044,63.52202087766812,52.527761335258354,-0.4050887224955204,-0.40475817343337894,-0.9609996229378517,-0.8542405841765195,8.788210953296286,0.46999931335449574,0.14768363298497178,0.4060006141662562,-0.21297697316943598,1.0249782015019484,0.09651182049841012,0.7154894078341023,-0.904060472918335,74.82527089680002,10.168528307198727,0.30948879366784565,3,-0.3550014495849574,-0.5300006866455043,-1.0900006294250453,-0.9999999999999964,1.0799999237060618,0,0.054157718937994925,-1.0000000000000082,23.670000076293945,-7.307760024648972,23.0,2.90910588418893,23.059999465942386,0.054157718937994925
8856,2008-03-25,23.690000534057614,23.85000038146973,23.40999984741211,23.40999984741211,316300.0,0.010234531484427878,-2.142853250318484,-1.1666706403134264,61.073824644228104,52.55884818230156,-0.5895057585249148,-0.6530367013174434,-1.17418071381611,-1.096886699714613,7.757560282066768,0.44000053405762074,0.1578877204102085,0.63000040054321,-0.03898201793181855,1.2989828190182386,0.2955091913056975,0.9644916097807226,-1.0176543264443723,85.84073485178342,19.943541883152818,0.33449120923751413,3,-0.5750007629394496,-0.7499999999999964,-1.3300004005432093,-1.2399997711181605,0.9599990844726598,1,0.03967913066770978,-1.0434708694589,23.45000076293945,-1.0000000000000082,23.670000076293945,-7.307760024648972,23.0,0.03967913066770978
8857,2008-03-26,23.809999465942386,23.84000015258789,23.53000068664551,23.54999923706055,334400.0,0.005065383249454047,-1.0666815017325,0.9285699688694337,60.81080384459745,52.51004768229657,-0.6842670491504812,-0.7849261593627652,-1.2702493001653004,-1.2145499168314444,6.540373647393219,0.30999946594237926,0.1675390008945925,0.7319993972778356,0.002223430722469999,1.4617753638332012,0.3671114140001528,1.0968873805555184,-0.9963347574663679,96.15376150827129,31.982319639458893,0.36488798327768246,3,-0.6949996948242223,-0.8599996566772496,-1.5474991798400914,-1.3599987030029332,1.4600009918212855,2,0.03527930161398851,-2.142853250318484,23.690000534057614,-1.0434708694589,23.45000076293945,-1.0000000000000082,23.670000076293945,0.03527930161398851
8858,2008-03-27,23.489999771118164,23.95000076293945,23.489999771118164,23.8700008392334,530100.0,-0.013439718689702063,-1.4210510465291184,-1.461541283057624,62.717766792981344,54.43859702428148,-0.328240154600838,-0.47510894921406077,-0.9314785503811329,-0.8990014152476178,5.669407186551669,0.4600009918212855,0.16115618397044074,0.40299968719482493,-0.34308082143679286,1.1490801958264427,0.02995943287901781,0.776039941510632,-0.551974781882901,59.64908171306488,-5.0435091880693435,0.37304025431580845,3,-0.3249998092651367,-0.48999977111816406,-1.234999179840088,-1.039999008178711,1.649999618530277,3,0.05151132412138315,-1.0666815017325,23.809999465942386,-2.142853250318484,23.690000534057614,-1.0434708694589,23.45000076293945,0.05151132412138315
8859,2008-03-28,23.479999542236328,23.739999771118164,23.399999618530273,23.46999931335449,257300.0,-0.0004257228173383254,-3.5333468967358823,-0.02631631782363029,61.42856364347276,56.84850320529687,-0.27154778778868405,-0.45786798751733926,-0.9008245801232064,-0.8852527951973599,5.195282627426138,0.3400001525878906,0.11890722634896633,0.3734994888305678,-0.3930177466107807,1.1400167242719164,-0.009759128890106439,0.7567581065512421,-0.40029794468247815,22.950696650574216,-39.8904609557552,0.3832586177206745,3,-0.3149995803833008,-0.4799995422363281,-1.2424993515014648,-1.029998779296875,1.9400005340576172,4,0.05706985428928446,-1.4210510465291184,23.489999771118164,-1.0666815017325,23.809999465942386,-2.142853250318484,23.690000534057614,0.05706985428928446
8860,2008-03-31,23.8700008392334,23.88999938964844,23.440000534057614,23.559999465942386,491500.0,0.016609936311775764,1.5714332425068005,30.999427808495213,65.04854788432449,59.86792559649655,-0.5413281759674646,-0.7766379467258098,-1.2668263226527756,-1.2490811970575635,5.323342423561801,0.4499988555908274,0.09576703594317237,0.6930006980895982,-0.08246804203067626,1.4684694382098726,0.30526632802946096,1.0807350681497354,-0.6684573585255649,85.45458959144733,22.143225183081817,0.38773437006013795,3,-0.5350008010864293,-0.8300008773803711,-1.6325006484985352,-1.4200000762939453,1.7699985504150426,0,0.03183905717690827,-3.5333468967358823,23.479999542236328,-1.4210510465291184,23.489999771118164,-1.0666815017325,23.809999465942386,0.03183905717690827
8861,2008-04-01,24.290000915527344,24.29999923706055,23.88999938964844,24.03000068664551,386100.0,0.017595310495491123,1.928603055879053,0.838706700301481,66.87117031042382,62.17517535097449,-0.7992531637907909,-1.120180323485048,-1.6477802363399014,-1.6394020406054324,5.548123967084578,0.429998397827152,0.16246410749942797,1.0280007362365708,0.15668926249419357,1.8993122099789481,0.5923449993653804,1.4636564731077613,-0.9836734153070843,98.88907491432784,36.38059512075796,0.43565573687118947,4,-0.7350015640258754,-1.0750017166137695,-1.8000006675720215,-1.8400001525878906,0.9199981689453125,1,0.009880599508942378,1.5714332425068005,23.8700008392334,-3.5333468967358823,23.479999542236328,-1.4210510465291184,23.489999771118164,0.009880599508942378
8862,2008-04-02,24.43000030517578,24.520000457763672,24.290000915527344,24.3700008392334,229200.0,0.005763663415876641,-1.090911455398247,0.23076697355390405,71.38460599459115,64.71517722384522,-0.8096213988248273,-1.2120604702383275,-1.7356630994506368,-1.7476487476031721,6.42294148469216,0.22999954223632812,0.28362975457157447,1.0980001449584975,0.09081301624257421,2.105187273674421,0.5944065806005341,1.601593709316461,-0.9899997711181676,91.96427811165815,27.90524453734001,0.5035935643579617,4,-0.7650003433227539,-1.1050004959106445,-1.940000057220459,-1.9799995422363281,1.3400001525878906,2,0.009005293107093415,1.928603055879053,24.290000915527344,1.5714332425068005,23.8700008392334,-3.5333468967358823,23.479999542236328,0.009005293107093415
8863,2008-04-03,24.43000030517578,24.57999992370605,24.35000038146973,24.35000038146973,265500.0,0.0,-4.749994039530171,1.3333439298088863,72.27415440853142,65.01460648897985,-0.654244770472932,-1.172962848211185,-1.68827487867026,-1.710144872444836,7.089144187554513,0.22999954223632102,0.4250401048936183,1.035000133514405,-0.08124388295954788,2.151244149988358,0.47687812527743034,1.5931221417513797,-0.7955997848510776,87.28817120874174,21.15620483081068,0.5581220082369762,4,-0.4700002670288086,-1.0750007629394531,-1.919999599456787,-1.9799995422363281,1.8199996948242188,3,0.034383959971131306,-1.090911455398247,24.43000030517578,1.928603055879053,24.290000915527344,1.5714332425068005,23.8700008392334,0.034383959971131306
8864,2008-04-04,24.559999465942386,24.71999931335449,24.3799991607666,24.399999618530273,295800.0,0.005321291819184504,-2.3999885559518233,2.0000000000001332,79.54546861975965,66.79498957143446,-0.7204880394840885,-1.2239488198502393,-1.7890304244205844,-1.8059742851333134,8.032120215217416,0.3400001525878871,0.5262597243597114,1.074999332427982,-0.11358690527455906,2.263585570130523,0.4807062135767133,1.6692924512792509,-0.7364790649414132,87.50000000000055,15.708857356946737,0.5942931188512701,4,-0.5000000000000036,-1.1350002288818395,-2.019999027252201,-2.194998741149906,2.1700000762939418,4,0.02361563258624444,-4.749994039530171,24.43000030517578,-1.090911455398247,24.43000030517578,1.928603055879053,24.290000915527344,0.02361563258624444
8865,2008-04-07,24.61000061035156,24.70000076293945,24.440000534057614,24.649999618530273,207500.0,0.0020358772596273944,2.714254574188551,-0.24999403952985477,80.3858856142307,68.94077412365696,-0.6578153105618441,-1.1958592758231568,-1.789261231197596,-1.8291516035788433,9.204316468365342,0.26000022888183594,0.634331843739492,1.036500453948971,-0.21194767136753967,2.284948579265482,0.41227639129071747,1.6607245166072246,-0.6071844268798827,86.74714299830624,9.796970727834449,0.6242240626582551,4,-0.5500011444091761,-1.185001373291012,-1.9325003623962367,-2.340000152587887,2.0100002288818395,0,0.03291342730002533,-2.3999885559518233,24.559999465942386,-4.749994039530171,24.43000030517578,-1.090911455398247,24.43000030517578,0.03291342730002533
8866,2008-04-08,24.559999465942386,24.61000061035156,24.399999618530273,24.5,203900.0,-0.002031740884563038,1.6249836089025242,-1.500023842449052,76.59574755899924,70.69465675859051,-0.5268283044781299,-1.0732975727088565,-1.68034041831174,-1.75633685382304,10.337682931232198,0.2100009918212855,0.6176960564421563,0.9054993629455588,-0.37956440502992805,2.1905631309210456,0.26296747895781536,1.5480312469333022,-0.41374665649414766,62.790594518349664,-14.576744618703842,0.6425318839877432,4,-0.5000000000000036,-1.1350002288818395,-1.8774995803833043,-2.2899990081787145,1.5699996948242152,1,0.0439739392178613,2.714254574188551,24.61000061035156,-2.3999885559518233,24.559999465942386,-4.749994039530171,24.43000030517578,0.0439739392178613
8867,2008-04-09,24.57999992370605,24.690000534057614,24.420000076293945,24.57999992370605,240000.0,0.0008143509038507357,1.4545359966707958,0.0,78.41725779594253,72.43904464780842,-0.47619474325510325,-1.0369904627393858,-1.6493229697484715,-1.7482259887500113,11.12652238679841,0.2700004577636683,0.6439945359820385,0.8559998512268017,-0.47289223740254727,2.1848919398561506,0.19155380691212898,1.5204458955414744,-0.31899781347656386,62.162217892012094,-17.477630599768958,0.6644460443146742,4,-0.5200004577636683,-1.0300006866455043,-1.897500038146969,-2.3099994659423793,1.9500007629394602,2,0.02563055991546226,1.6249836089025242,24.559999465942386,2.714254574188551,24.61000061035156,-2.3999885559518233,24.559999465942386,0.02563055991546226
8868,2008-04-10,24.32999992370605,24.540000915527344,24.190000534057614,24.53000068664551,241600.0,-0.010170870658095077,2.1818039950062746,-100.0,63.9830439983189,72.72287579834688,-0.10561682589671406,-0.7224311816804878,-1.3556386556003304,-1.4692072656269985,11.628607720413054,0.3899993896484375,0.6637379098134772,0.5414999008178683,-0.7727506137319651,1.8557504153677016,-0.11562535645704841,1.198625158092785,0.3899993896484375,26.41504001842575,-48.55711233817542,0.6571252572749171,4,-0.25,-0.7800006866455043,-1.647500038146969,-2.0599994659423793,2.090000152587894,3,0.059186212025202245,1.4545359966707958,24.57999992370605,1.6249836089025242,24.559999465942386,2.714254574188551,24.61000061035156,0.059186212025202245
8869,2008-04-11,24.38999938964844,24.5,24.10000038146973,24.13999938964844,178100.0,0.002466069302529128,-1.4242546845919768,-1.2499952316465635,71.36359774378091,73.42454800495314,-0.025655964231077633,-0.7093234202392829,-1.3684216743834803,-1.5024186023132309,12.745156000366425,0.3999996185302699,0.6809208738898036,0.5319993972778363,-0.7533776932602798,1.8173764878159524,-0.11068914799122354,1.1746879425468961,0.3193999481201111,48.33313730040461,-25.55639683909299,0.6426885452690589,4,-0.08500003814697621,-0.8400001525878942,-1.637499332427982,-2.119998931884769,2.2700004577636683,4,0.07626078954069082,2.1818039950062746,24.32999992370605,1.4545359966707958,24.57999992370605,1.6249836089025242,24.559999465942386,0.07626078954069082
8870,2008-04-14,24.6200008392334,24.670000076293945,24.31999969482422,24.34000015258789,274700.0,0.00943015397050706,-1.1874914318752123,1.1200027465820312,71.23286000947589,73.90918019373669,-0.15430910089030192,-0.8340189285736734,-1.5620675666143384,-1.7099303754815338,13.681909144466148,0.35000038146972656,0.7277185501128223,0.6680007934570327,-0.5461199283022076,1.882121515216273,0.06094043257741433,1.275061154336651,0.06502254028320209,88.13564801344887,15.106919429414774,0.60706036087962,4,-0.21000099182128906,-1.0700016021728516,-1.8675007820129395,-2.3500003814697266,1.9200000762939453,0,0.08570262514534632,-1.4242546845919768,24.38999938964844,2.1818039950062746,24.32999992370605,1.4545359966707958,24.57999992370605,0.08570262514534632
8871,2008-04-15,24.809999465942386,24.81999969482422,24.59000015258789,24.809999465942386,226100.0,0.007717246963136359,21.999427808514753,0.0,72.12387289305698,73.99132096023291,-0.2936716040750653,-0.9058554451727368,-1.7204903561752651,-1.882014001364162,14.523084772895222,0.22999954223632812,0.7941898789976385,0.7534994125366232,-0.37057733345735855,1.877576158530605,0.19146103953963234,1.3155377855336141,-0.7099990844726562,98.61107799738848,27.32989469832941,0.5620383729969914,4,-0.3499994277954137,-1.2100000381469762,-2.0574994087219274,-2.5399990081787145,1.8700008392333949,1,0.072954510771984,-1.1874914318752123,24.6200008392334,-1.4242546845919768,24.38999938964844,2.1818039950062746,24.32999992370605,0.072954510771984
8872,2008-04-16,25.01000022888184,25.01000022888184,24.770000457763672,24.95000076293945,486700.0,0.008061296543516727,7.000063578852845,100.0,85.51397620987247,75.46241227149304,-0.4500777615005376,-1.003738805039859,-1.8969011283599961,-2.0672257047769556,16.128594364508075,0.23999977111816762,0.8265166887650715,0.8560001373291044,-0.2421207012660993,1.9541209759243081,0.3069397180315008,1.405060556626708,-0.8955998611450191,100.0,26.121870685281053,0.5490604192976025,4,-0.4549999237060547,-1.3150005340576207,-2.175000190734867,-2.7399997711181676,1.7800006866455043,2,0.04478204404777952,21.999427808514753,24.809999465942386,-1.1874914318752123,24.6200008392334,-1.4242546845919768,24.38999938964844,0.04478204404777952
8873,2008-04-17,24.85000038146973,25.0,24.78000068664551,24.959999084472656,695200.0,-0.0063974348639684875,1.3157757365858183,-1.833328035095251,79.91264520610605,75.50320966997596,-0.25058754394467186,-0.7357579408843016,-1.6975980690625114,-1.8975281851563999,17.14610102299412,0.22999954223632812,0.8173806681000428,0.603500270843508,-0.392222651769945,1.599223193456961,0.10563880953678151,1.1013617321502345,-0.6997760192871105,82.4175962372826,2.0108440827460754,0.4978614613067266,4,-0.2950000762939453,-1.1550006866455114,-2.0800004005432164,-2.5799999237060582,1.5100002288818288,3,0.06760564504572542,7.000063578852845,25.01000022888184,21.999427808514753,24.809999465942386,-1.1874914318752123,24.6200008392334,0.06760564504572542
8874,2008-04-18,24.84000015258789,25.239999771118164,24.63999938964844,25.1200008392334,462600.0,-0.00040242369128073996,1.3077002079749267,2.545490801269351,75.3926288532652,74.94840336320202,-0.21980742991694058,-0.6678510442354053,-1.651791387428645,-1.8822607643767313,18.763210129616162,0.600000381469723,0.7806994745543037,0.535000038146972,-0.45557657859086476,1.5255766548848086,0.03971172977805182,1.030288346515892,-0.6553847557373018,56.52178420010573,-22.28616357779144,0.4952883083689192,4,-0.1700000762939453,-1.0300006866455078,-2.059999942779541,-2.5699996948242188,1.6800003051757812,4,0.06360708188407349,1.3157757365858183,24.85000038146973,7.000063578852845,25.01000022888184,21.999427808514753,24.809999465942386,0.06360708188407349
8875,2008-04-21,24.71999931335449,24.84000015258789,24.479999542236328,24.65999984741211,294100.0,-0.0048309516302841304,1.3999949137563816,-0.21428328144902375,63.353966627374476,73.47709437079926,-0.0922650318265319,-0.47202782457891246,-1.492449361502441,-1.7518889058683307,20.013314227065027,0.3600006103515625,0.7386464756215858,0.351499271392818,-0.5686214630031117,1.2716200057887477,-0.10856109580514683,0.8115596385907828,-0.4720608540478466,31.578907742075877,-42.84285962859558,0.46006036719796406,4,-0.04999923706054332,-0.9099998474121058,-1.939999103546139,-2.4499988555908168,1.75,0,0.07847898818547194,1.3077002079749267,24.84000015258789,1.3157757365858183,24.85000038146973,7.000063578852845,25.01000022888184,0.07847898818547194
8876,2008-04-22,24.6299991607666,24.690000534057614,24.46999931335449,24.59000015258789,358300.0,-0.00364078297280801,1.7499850990023513,0.666656070191094,56.4102062499771,71.03186642124754,0.009732241315830947,-0.324638968221727,-1.357862252765699,-1.65385183265807,21.243616692493923,0.25,0.6591132032980092,0.2144991874694817,-0.6542925474746291,1.0832909224135925,-0.21989668000257367,0.6488950549415371,-0.32253702275126983,20.779188609420185,-49.29931453655092,0.43439586747205605,4,0.04000091552734375,-0.8199996948242188,-1.782498836517334,-2.3599987030029297,1.9700012207031286,1,0.07754777993672057,1.3999949137563816,24.71999931335449,1.3077002079749267,24.84000015258789,1.3157757365858183,24.85000038146973,0.07754777993672057
8877,2008-04-23,24.649999618530273,24.81999969482422,24.54999923706055,24.690000534057614,316200.0,0.0008120364776760258,-1.2499880791544518,-1.000047684898104,56.9619871145626,70.25174898971908,0.0007883593709863135,-0.29353158485496067,-1.328255483278447,-1.668331892208684,22.6294432256931,0.2700004577636683,0.568928911626255,0.19249963760375977,-0.6331898452878342,1.0181891204953537,-0.22034510384203543,0.605344379049555,-0.28658522252877106,23.3766491124645,-42.685667143023075,0.4128447414457968,4,0.020000457763671875,-0.6700000762939453,-1.8074994087219238,-2.3799991607666016,1.7299995422363281,2,0.08235297030672095,1.7499850990023513,24.6299991607666,1.3999949137563816,24.71999931335449,1.3077002079749267,24.84000015258789,0.08235297030672095
8878,2008-04-24,24.70000076293945,24.809999465942386,24.5,24.649999618530273,404900.0,0.002028444023649767,1.2963046687906297,-1.2500000000000222,54.666692097884564,68.39653725128615,0.009824435482787663,-0.2616494738449582,-1.3370393890196048,-1.7110287941949416,23.805404861131123,0.30999946594238637,0.5051996521703899,0.18200073242187287,-0.5120218189388339,0.8760232837825797,-0.16501054325847875,0.5290120081022245,-0.2839912444309469,29.87030037007482,-32.097256697700956,0.34701127568035317,4,0.07999897003174183,-0.6750011444091761,-1.8575005531311,-2.4300003051757777,1.8299999237060618,3,0.08461538817941205,-1.2499880791544518,24.649999618530273,1.7499850990023513,24.6299991607666,1.3999949137563816,24.71999931335449,0.08461538817941205
8879,2008-04-25,24.81999969482422,24.84000015258789,24.6200008392334,24.6200008392334,206100.0,0.004858256201547118,-1.2000057220786404,3.9998855617016003,56.68785398246227,66.78042547050686,-0.04779009826209091,-0.29103309294116286,-1.4135768739899852,-1.822951541610209,25.28927766852972,0.2199993133544922,0.4360737281139073,0.2349996566772461,-0.270110742231914,0.7401100555864062,-0.017555542777333955,0.48755485613182614,-0.3545507611591354,94.59448313546788,34.28411143857539,0.2525551994545805,4,0.034999847412109375,-0.7950000762939453,-1.9349994659423828,-2.549999237060547,1.8600006103515625,4,0.06204677415239779,1.2963046687906297,24.70000076293945,-1.2499880791544518,24.649999618530273,1.7499850990023513,24.6299991607666,0.06204677415239779
8880,2008-04-28,24.6299991607666,24.8700008392334,24.559999465942386,24.85000038146973,249800.0,-0.007655138452610011,1.3846063558202726,-1.100012397837072,52.04677123232347,64.54963639709203,0.16067448551221375,-0.043401249221656,-1.172077608304349,-1.6262170261834257,26.459637530123416,0.3100013732910121,0.43832631443157055,0.0069992065429680395,-0.36963956799674236,0.38363798108267844,-0.18132018072688538,0.19531859381282146,-0.12999916076660156,39.99980926586485,-19.170782466268008,0.1883193872698543,4,0.22500038146972656,-0.3399991989135742,-1.6924991607666016,-2.3199987411499023,1.9700012207031286,0,0.07673574345904455,-1.2000057220786404,24.81999969482422,1.2963046687906297,24.70000076293945,-1.2499880791544518,24.649999618530273,0.07673574345904455
8881,2008-04-29,24.53000068664551,24.739999771118164,24.5,24.63999938964844,273100.0,-0.00406002750825829,-1.8235254518730097,0.4999913302815844,48.6033739807946,60.44845837163892,0.2422538548819233,0.0795793820566999,-1.0226148593243352,-1.5223927584503478,26.840068623200064,0.23999977111816406,0.4181360460802992,-0.10499925613402894,-0.45101420874758347,0.2410156964795256,-0.2780067324408044,0.06800822017274655,0.7099990844726527,8.1082752967992,-48.5901963901179,0.17300747630677696,4,0.32499885559081676,-0.21000099182129262,-1.5225009918212926,-2.1500005722045934,2.4899997711181605,1,0.07908677425211574,1.3846063558202726,24.6299991607666,-1.2000057220786404,24.81999969482422,1.2963046687906297,24.70000076293945,0.07908677425211574
8882,2008-04-30,24.649999618530273,24.93000030517578,24.489999771118164,24.6200008392334,258700.0,0.00489192533737226,-2.034476861961011,-0.27271939102841986,59.6385459108051,58.195780672161035,0.07355349239416142,-0.02434063704698275,-1.0920248184415158,-1.6419807308983074,27.02676369378867,0.4400005340576172,0.38445421927116286,0.0039997100830078125,-0.32829068424222996,0.3362901044082456,-0.1621454870796093,0.17014490724562492,0.5752001571655256,36.36355754767282,-23.167310031732974,0.16614519716261864,4,0.2049999237060547,-0.3299999237060547,-1.6224994659423828,-2.2499990463256836,2.1200008392333984,2,0.07910753724610897,-1.8235254518730097,24.53000068664551,1.3846063558202726,24.6299991607666,-1.2000057220786404,24.81999969482422,0.07910753724610897
8883,2008-05-01,25.270000457763672,25.45000076293945,24.65999984741211,24.78000068664551,638500.0,0.025152164252664866,-1.1643817720539917,16.3339903357069,69.81983297821151,57.57658113048841,-0.5370852736862304,-0.6094299063551887,-1.6522220261884186,-2.2621126262420113,27.46872165893658,0.8000011444091761,0.34651947497770763,0.5820005416870124,0.16350168339005933,1.0004993999839655,0.37275111253853765,0.7912499708354872,-0.7800006866455078,81.24998758237881,19.463999563285164,0.20924942914847622,5,-0.31000041961670277,-0.8450002670288086,-2.2375006675720215,-2.869999885559082,1.6499996185302734,3,0.04392555136111631,-2.034476861961011,24.649999618530273,-1.8235254518730097,24.53000068664551,1.3846063558202726,24.6299991607666,0.04392555136111631
8884,2008-05-02,25.13999938964844,25.489999771118164,25.0,25.190000534057614,440300.0,-0.00514448222240893,-1.9696962691096147,-0.10204319952042408,62.26411190014145,57.45548616079584,-0.40236732232328976,-0.45718909455008117,-1.4568920933897793,-2.129966127829068,27.729066944012704,0.48999977111816406,0.255795116966695,0.4229994773864796,-0.03652443223256441,0.8825233870055236,0.1932375225769576,0.6527614321960016,-0.649999618530277,64.9999618530277,6.276577612686772,0.22976195480952286,5,-0.15999984741211293,-0.6949996948242223,-2.0574994087219274,-2.689998626708988,1.7700004577636683,4,0.05529042683944585,-1.1643817720539917,25.270000457763672,-2.034476861961011,24.649999618530273,-1.8235254518730097,24.53000068664551,0.05529042683944585
8885,2008-05-05,25.420000076293945,25.420000076293945,24.770000457763672,25.04999923706055,378100.0,0.01113765685932333,2.513503482192106,-7.399847415602736,63.80090068163889,58.276674430980485,-0.6399257230888509,-0.7097863550170374,-1.7033922285155683,-2.4085664792288632,27.697558131324516,0.6499996185302734,0.19006979942898994,0.662500190734864,0.10942724704311146,1.2155731344266165,0.38596371888898773,0.9390366625807403,-0.8900003051757821,93.00003051757812,37.69781294302395,0.27653647184587693,5,-0.43000030517578125,-0.9549999237060547,-2.3375000953674316,-2.969999313354492,1.0900001525878942,0,0.04956727872148514,-1.9696962691096147,25.13999938964844,-1.1643817720539917,25.270000457763672,-2.034476861961011,24.649999618530273,0.04956727872148514
8886,2008-05-06,25.63999938964844,25.649999618530273,25.21999931335449,25.5,462900.0,0.00865457563706551,4.375008940705287,0.37837587054803967,64.12553253908997,59.07262392259464,-0.784040101208717,-0.8903762844811105,-1.889867674714612,-2.6169303608258154,27.935537940541767,0.4300003051757848,0.1544667060107301,0.8284995079040556,0.15815710487528278,1.4988419109328284,0.49332830638967096,1.1636707094184402,-1.0715996185302785,99.13791118989003,47.44529557421586,0.3351712015143858,5,-0.5699996948242223,-0.8699998855590856,-2.452499389648441,-3.189998626708988,0.8800010681152308,1,0.037441537233767086,2.513503482192106,25.420000076293945,-1.9696962691096147,25.13999938964844,-1.1643817720539917,25.270000457763672,0.037441537233767086
8887,2008-05-07,25.209999084472656,25.76000022888184,25.13999938964844,25.76000022888184,481800.0,-0.016770683128385255,1.254543815174805,-3.9285967302451574,57.19996856691845,59.35409908582063,-0.29753959258343343,-0.43295591048803317,-1.433227985207651,-2.1754415384130503,28.107597710286235,0.6200008392333984,0.15183991117277884,0.3669992446899428,-0.3166164351281324,1.050614924508018,0.025191404780905202,0.7088070845989805,-0.5767033225097684,49.99991330236478,2.103177437151963,0.34180783990903707,5,-0.08499908447265625,-0.27999877929687145,-1.8249998092651367,-2.5849990844726562,1.2900009155273438,2,0.07179696307112637,4.375008940705287,25.63999938964844,2.513503482192106,25.420000076293945,-1.9696962691096147,25.13999938964844,0.07179696307112637
8888,2008-05-08,25.770000457763672,25.79999923706055,25.209999084472656,25.45000076293945,557300.0,0.022213462658788208,2.1052864055252885,-0.5818164163421318,65.24589138754789,60.30499213083015,-0.7708645157194667,-0.9270763341178636,-1.955020112119847,-2.723295796605541,29.042251303231765,0.5900001525878942,0.18711543204335257,0.8550005912780776,0.09934813092477057,1.6106530516313846,0.47717436110142586,1.2328268214547293,-1.046568338447269,97.08749370388992,48.20468045835183,0.3778262301766534,5,-0.6250009536743164,-0.8200006484985316,-2.27500057220459,-3.0349998474121094,0.8500003814697266,3,0.03880481110735623,1.254543815174805,25.209999084472656,4.375008940705287,25.63999938964844,2.513503482192106,25.420000076293945,0.03880481110735623
8889,2008-05-09,26.25,26.420000076293945,25.6200008392334,25.670000076293945,626000.0,0.01862629156809814,-1.3529444763894927,1.8125014901175203,72.43401611904547,62.57024156268814,-1.1473418559941528,-1.3287081180377243,-2.383352658964874,-3.1784937594437572,30.615478103491316,0.7999992370605469,0.2375116825796013,1.2420001029968262,0.31908478085503234,2.16491542513862,0.7805424419259275,1.7034577640677249,-1.4189111689091831,89.69696269109615,37.029749575375874,0.46145766107089764,5,-0.7950000762939453,-0.9899997711181641,-2.5925002098083496,-3.484999656677246,0.43000030517578125,4,0.025523812430245485,2.1052864055252885,25.770000457763672,1.254543815174805,25.209999084472656,4.375008940705287,25.63999938964844,0.025523812430245485
8890,2008-05-12,26.729999542236328,26.729999542236328,26.229999542236328,26.32999992370605,420400.0,0.018285696847098132,1.5000023841880648,0.6896546054254271,77.63157564517309,65.79559730317465,-1.4506847615255332,-1.7312909995081824,-2.7847323829454425,-3.6330438240450746,32.04667702911876,0.5,0.3090472909359505,1.6164997100830085,0.43434689519700953,2.7986525249690075,1.0254233026400108,2.2075761175260062,-1.7082413617211358,100.0,41.51052235043349,0.5910764074429987,5,-1.119999885559082,-1.3149995803833008,-2.9875001907348633,-3.8949995040893555,-0.3400001525878871,0,0.006734018266306485,-1.3529444763894927,26.25,2.1052864055252885,25.770000457763672,1.254543815174805,25.209999084472656,0.006734018266306485
8891,2008-05-13,26.6200008392334,26.770000457763672,26.46999931335449,26.70000076293945,342700.0,-0.004115177885772869,1.7272916431860081,-0.19999999999998935,75.3213564241866,67.53813180466148,-1.1320938991314442,-1.5586517446729822,-2.599962050062164,-3.4998929836223773,33.274701029822175,0.30000114440918324,0.3736692377368662,1.4160009384155288,0.06640586208562382,2.7655960147454337,0.7412034002505763,2.0907984765804812,-1.3590888680772473,90.79757544553526,26.71542223835911,0.6747975381649529,5,-0.9050006866455078,-1.1850004196166992,-2.8775014877319336,-3.5100011825561523,-0.6500015258789098,1,-0.004132254202991459,1.5000023841880648,26.729999542236328,-1.3529444763894927,26.25,2.1052864055252885,25.770000457763672,-0.004132254202991459
8892,2008-05-14,26.1299991607666,26.59000015258789,26.059999465942386,26.57999992370605,385400.0,-0.01840727509462048,1.2553162132328919,5.62501490117561,66.51268386863174,67.17067079248595,-0.4582683240271237,-1.033424570629677,-2.0535256774977313,-2.989992128632341,33.71695509935203,0.5600013732910121,0.45884193211118074,0.8699993133544908,-0.5374097663750419,2.2774083930840234,0.16629477348972443,1.573703853219257,-0.6276330317532484,58.9743119490396,-9.045643476491222,0.7037045398647658,5,-0.3599987030029297,-0.6949987411499023,-2.3874998092651367,-3.0199995040893555,-0.5699996948242152,2,0.014925423250018444,1.7272916431860081,26.6200008392334,1.5000023841880648,26.729999542236328,-1.3529444763894927,26.25,0.014925423250018444
8893,2008-05-15,26.53000068664551,26.57999992370605,26.15999984741211,26.190000534057614,474500.0,0.015308133896900333,-1.0999923706345547,-0.7555546136566148,68.54663837227541,67.86872928938972,-0.7383927539861617,-1.3714250560137877,-2.3957941847383957,-3.3699615649307653,34.18310912834056,0.4500007629394496,0.5807280899580434,1.186000823974613,-0.3157514176565748,2.6877530656058006,0.4351247031590191,1.9368769447902068,-0.8248130650321066,79.13044776267962,13.874168332878142,0.7508761208155937,5,-0.7600002288818395,-1.0950002670288121,-2.7250013351440465,-3.4200010299682653,-1.120000839233402,3,-0.0011308211786293931,1.2553162132328919,26.1299991607666,1.7272916431860081,26.6200008392334,1.5000023841880648,26.729999542236328,-0.0011308211786293931
8894,2008-05-16,26.420000076293945,26.65999984741211,26.29999923706055,26.65999984741211,261300.0,-0.004146272427612008,2.0000079472935197,-0.7058813629682672,69.7571731846304,68.53053734527766,-0.47799614197692364,-1.1984297504776578,-2.214930899941031,-3.243079559952733,34.28300797935236,0.36000061035155895,0.681604988021455,0.9970002174377441,-0.5583927632938313,2.5523931981693195,0.21930372707195644,1.7746967078035318,-0.5444424008964965,50.70424048677593,-17.013710038307508,0.777696490365788,5,-0.4650001525878906,-0.9849996566772461,-2.6050004959106445,-3.310000419616699,-1.0300006866455043,4,0.007570051565552793,-1.0999923706345547,26.53000068664551,1.2553162132328919,26.1299991607666,1.7272916431860081,26.6200008392334,0.007570051565552793
8895,2008-05-19,26.65999984741211,26.670000076293945,26.15999984741211,26.34000015258789,392200.0,0.009084018562645957,2.0,-1.3333333333333333,72.80511119996629,69.49493497426393,-0.585137846524713,-1.3551149622958505,-2.3823971746934163,-3.4636729153802506,34.77437005755788,0.5100002288818359,0.7172816279322412,1.1399999618530288,-0.4717466482777013,2.751746571983759,0.33412665678766373,1.9458732669183938,-0.6413313268360632,84.50697793120115,8.866745819696021,0.8058733050653657,5,-0.7049999237060547,-1.114999771118164,-2.7325005531311035,-3.4499998092651367,-1.0200004577636683,0,0.0007502047216108032,2.0000079472935197,26.420000076293945,-1.0999923706345547,26.53000068664551,1.2553162132328919,26.1299991607666,0.0007502047216108032
8896,2008-05-20,26.540000915527344,26.79999923706055,26.45000076293945,26.459999084472656,268600.0,-0.00450108524274484,-6.000076295109128,0.2500059604701619,70.23554306499639,70.94333214071703,-0.3621298184672135,-1.1433045050498123,-2.1929874653553476,-3.322213596615523,35.40167934274445,0.34999847412110086,0.790718065605148,0.9245009422302246,-0.691543570468891,2.5405454549293403,0.11647868588066856,1.7325231985797807,-0.401119285001279,64.86508081747908,-15.093043419360527,0.8080222563495572,5,-0.5350017547607422,-0.9050016403198242,-2.5600013732910156,-3.330000877380371,-1.3100013732910156,1,-0.005651903568365868,2.0,26.65999984741211,2.0000079472935197,26.420000076293945,-1.0999923706345547,26.53000068664551,-0.005651903568365868
8897,2008-05-21,26.68000030517578,26.979999542236328,26.45000076293945,26.53000068664551,352800.0,0.0052750333390731985,-2.4193528539521623,1.874952317375504,66.82576403152265,71.11887354560312,-0.3036086003216809,-1.1841347941719178,-2.2685776528173065,-3.437804598884842,35.90714820195633,0.5299987792968786,0.8501829428277077,0.9630002975463867,-0.6527136069418695,2.578714202034643,0.15514334530225682,1.7708572497905166,-0.5200004577636719,63.4147135719536,-15.70335779247526,0.8078569522441283,5,-0.38000011444091797,-0.9550008773803711,-2.65000057220459,-3.4200000762939453,-1.9500007629394531,2,-0.02661173102323977,-6.000076295109128,26.540000915527344,2.0,26.65999984741211,2.0000079472935197,26.420000076293945,-0.02661173102323977
8898,2008-05-22,26.790000915527344,26.88999938964844,26.6200008392334,26.68000030517578,300100.0,0.004122961360319977,-1.3478181546780201,0.733339267321966,69.78418154657075,70.82444748199481,-0.2835217093432263,-1.1905707986327556,-2.306727190191026,-3.5228286947335903,36.623322456320885,0.2699985504150426,0.9024648478587132,0.9685009002685554,-0.6405957867124812,2.577597587249592,0.16395255677803533,1.7730492437590755,-0.46600112915039205,76.82942714390718,-3.9061771396902714,0.8045483434905184,5,-0.2700014114379883,-1.0650014877319336,-2.6650009155273438,-3.270000457763672,-2.0600013732910156,3,-0.045912706515513935,-2.4193528539521623,26.68000030517578,-6.000076295109128,26.540000915527344,2.0,26.65999984741211,-0.045912706515513935
8899,2008-05-23,26.36000061035156,26.790000915527344,26.20000076293945,26.649999618530273,228700.0,-0.016050776053783467,1.0701701550971363,-2.6363399916771026,60.87963177588654,68.96312038540742,0.18296369460335882,-0.6738295446350513,-1.8071014933176706,-3.0669053278726146,36.82429554604104,0.5900001525878942,1.0029380628994495,0.4615005493164013,-1.0922428123645993,2.015243910997402,-0.315371131524099,1.2383722301569016,0.6199989318847692,24.390346021082753,-52.53041171809376,0.7768716808405006,5,0.15999889373779652,-0.6350011825561488,-2.235000610351559,-2.840000152587887,-1.3000011444091726,4,-0.03603948182635419,-1.3478181546780201,26.790000915527344,-2.4193528539521623,26.68000030517578,-6.000076295109128,26.540000915527344,-0.03603948182635419
8900,2008-05-27,26.520000457763672,26.770000457763672,26.440000534057614,26.45000076293945,210000.0,0.006069796802253613,-6.3333192048483955,-0.2413790835487422,60.328645854787176,67.29726365547414,-0.011127324032354835,-0.7219921754308771,-1.8857993452124049,-3.1956370839276715,37.26953106190749,0.4099998474121129,1.0391620976808582,0.5270003318786607,-0.9287053588335148,1.9827060225908362,-0.20085251347742528,1.2548531772347467,0.4443991088867172,41.02566610587296,-31.71807337284683,0.7278528453560873,5,-9.5367431640625e-07,-0.7950010299682617,-2.280000686645508,-2.885000228881836,-1.7399997711181605,1,-0.04260939097323524,1.0701701550971363,26.36000061035156,-1.3478181546780201,26.790000915527344,-2.4193528539521623,26.68000030517578,-0.04260939097323524
8901,2008-05-28,26.46999931335449,26.60000038146973,26.34000015258789,26.45000076293945,237200.0,-0.0018854126525682524,-1.166670640313535,0.28569482288826886,66.23710389978746,67.26664365893589,0.017163381403474176,-0.5472573416593924,-1.7527561787476138,-3.109072004677607,37.86349212068127,0.2600002288818395,1.004468321473798,0.37999925613403107,-0.9148981515002994,1.6748966637683615,-0.26744944768313417,1.0274479599511963,0.4791122772216809,34.61525294416823,-39.31153566899111,0.6474487038171655,5,0.10000038146973012,-0.7449998855590785,-2.2299995422363246,-2.8349990844726527,-1.590000152587887,2,-0.03135625029228095,-6.3333192048483955,26.520000457763672,1.0701701550971363,26.36000061035156,-1.3478181546780201,26.790000915527344,-0.03135625029228095
8902,2008-05-29,26.60000038146973,26.8799991607666,26.3700008392334,26.3799991607666,309300.0,0.004911260728656552,-3.2500238420701275,11.00085836909889,62.02897509115181,66.54245884992217,-0.04375848067244448,-0.5519790491080272,-1.8074533525271264,-3.1981885418682943,38.24712284737268,0.5099983215332031,0.8991356802784907,0.41250028610229705,-0.7077422229765311,1.5327427951811252,-0.14762096843711703,0.9726215406417111,0.33412899255370476,57.97107458577324,-12.487948297934764,0.5601212545394144,5,-0.030000686645511365,-0.865000724792484,-2.360000610351566,-2.965000152587894,-2.0500011444091797,3,-0.05150379021000995,-1.166670640313535,26.46999931335449,-6.3333192048483955,26.520000457763672,1.0701701550971363,26.36000061035156,-0.05150379021000995
8903,2008-05-30,26.3799991607666,26.59000015258789,26.31999969482422,26.59000015258789,526500.0,-0.00827072246421423,1.5714207863688794,-0.9545446663892203,52.03760162297806,64.57361756529411,0.17067576856912225,-0.25777181837355556,-1.511217809672491,-2.94104111041635,37.6113645743859,0.28000068664551137,0.7995170390589124,0.13699913024902344,-0.8986421432563816,1.1726404037544285,-0.3808215065036791,0.654819767001726,0.539447641035153,26.470414989552015,-39.838538010085045,0.5178206367527028,5,0.1900005340576172,-0.6449995040893555,-2.054999351501465,-2.7449989318847656,-2.0,4,-0.06254737191137671,-3.2500238420701275,26.60000038146973,-1.166670640313535,26.46999931335449,-6.3333192048483955,26.520000457763672,-0.06254737191137671
8904,2008-06-02,26.53000068664551,26.57999992370605,26.25,26.36000061035156,322700.0,0.005686183876078221,1.4444570031860338,-0.8095203494973136,46.50352425228441,61.651219015551696,0.04237493103606127,-0.31441901231015734,-1.6032696055809659,-3.0504116672474417,36.79567816885572,0.32999992370605113,0.7719078927627692,0.2175005912780783,-0.6844014698851844,1.119402652441341,-0.23345043930355303,0.6684516218597096,0.37505719437899643,44.44461264119754,-16.875502205382432,0.4509510305816308,6,0.05999946594237926,-0.7950010299682653,-2.127501010894779,-2.8950004577636754,-1.9300003051757812,0,-0.06784776094315204,1.5714207863688794,26.3799991607666,-3.2500238420701275,26.60000038146973,-1.166670640313535,26.46999931335449,-0.06784776094315204
8905,2008-06-03,26.68000030517578,26.809999465942386,26.5,26.54999923706055,653400.0,0.005653962105088617,-1.6956528950293046,0.7647118221902556,51.03447096529356,59.51776656002915,-0.11676874876989629,-0.38491751479859815,-1.6852893670651525,-3.1639244156450985,36.9773904028289,0.30999946594238637,0.7002181658057864,0.30450019836425923,-0.5063343163886174,1.1153347131171358,-0.10091705901217907,0.7099174557406975,0.21095643348702708,68.25410761699177,10.222228427515262,0.40541725737643813,6,-0.09000015258789062,-0.9450006484985352,-2.2400007247924805,-3.0450000762939453,-2.0,1,-0.06071967094090036,1.4444570031860338,26.53000068664551,1.5714207863688794,26.3799991607666,-3.2500238420701275,26.60000038146973,-0.06071967094090036
8906,2008-06-04,26.60000038146973,26.75,26.420000076293945,26.65999984741211,658600.0,-0.002998497855733917,1.7500019868233874,-0.46153056134274767,59.43775469559087,58.69687663381451,-0.030578521976799777,-0.24170126707900508,-1.5445746887115455,-3.0432212580838502,36.65798390038081,0.3299999237060547,0.6277828192878374,0.1765002250671408,-0.5613856414679859,0.9143860916022675,-0.19244270820042075,0.5454431583347024,0.27713723767861254,55.55569011295813,-2.2596133543685113,0.368942933267563,6,-0.0550003051757848,-0.865000724792484,-2.0275006294250524,-2.965000152587894,-2.3800010681152415,2,-0.06842104017758133,-1.6956528950293046,26.68000030517578,1.4444570031860338,26.53000068664551,1.5714207863688794,26.3799991607666,-0.06842104017758133
8907,2008-06-05,27.020000457763672,27.020000457763672,26.479999542236328,26.65999984741211,349400.0,0.01578947632596739,2.0,-6.000063578854029,59.76093589115199,57.58318267210131,-0.4439653520040636,-0.5472033040535536,-1.9015962821581383,-3.4220576595164047,36.31921273011077,0.5400009155273438,0.5237014925675432,0.5060002326965325,-0.018290040768263793,1.0302905061613288,0.24385509596413613,0.7681453694289289,-0.8199996948242223,100.0,43.026934467663665,0.2621451367323976,6,-0.4099998474121094,-1.265000343322754,-2.4325008392333984,-3.385000228881836,-3.0699996948242223,3,-0.07920063881354167,1.7500019868233874,26.60000038146973,-1.6956528950293046,26.68000030517578,1.4444570031860338,26.53000068664551,-0.07920063881354167
8908,2008-06-06,26.770000457763672,26.979999542236328,26.71999931335449,26.770000457763672,563600.0,-0.009252405468711533,-4.199885561701017,0.0,56.60377222688059,57.108087166656205,-0.22026387131203862,-0.23024957408587454,-1.5799082163517078,-3.132887841097663,35.89372217517024,0.30000114440918324,0.4341956442576489,0.20600023269653178,-0.1960162233504228,0.6080166887434864,0.004992004673056272,0.4070084607200073,-0.5535997009277374,67.5324868343481,9.363014825856766,0.20100822802347704,6,-0.13500022888183594,-0.9300003051757812,-2.1825008392333984,-3.135000228881836,-3.020000457763672,4,-0.08292869565713024,2.0,27.020000457763672,1.7500019868233874,26.60000038146973,-1.6956528950293046,26.68000030517578,-0.08292869565713024
8909,2008-06-09,26.920000076293945,27.15999984741211,26.690000534057614,26.959999084472656,858500.0,0.005603272916148594,1.1363579222062956,-100.0,55.07812296273444,56.524695734205906,-0.31566987978084526,-0.34517829804596545,-1.6546763211920137,-3.24164939575801,34.659345129887875,0.46999931335449574,0.364821316074881,0.3224998474121108,-0.08100495450264589,0.7260046493268675,0.12074744645473245,0.5242522483694891,-0.6875273254394543,67.5675884662077,12.203785784185982,0.20175240095737762,6,-0.21500015258789062,-0.9549999237060547,-2.2274999618530273,-3.1700000762939453,-3.2299995422363317,0,-0.09435367415782803,-4.199885561701017,26.770000457763672,2.0,27.020000457763672,1.7500019868233874,26.60000038146973,-0.09435367415782803
8910,2008-06-10,26.90999984741211,27.03000068664551,26.65999984741211,26.690000534057614,759000.0,-0.0003714795265042925,-1.6428566562898326,-5.500119212245571,57.55098450145887,55.559571356613844,-0.2732674448036896,-0.33834878932932355,-1.5805825023541331,-3.190848942134309,32.96201364992639,0.370000839233402,0.26860720630326895,0.30349960327148295,-0.11998382897717974,0.7269830355201456,0.09175788714715338,0.5152413193958125,-0.6404260126953147,66.21620576689615,11.556302199928417,0.21174171612433101,6,-0.2049999237060547,-0.9449996948242188,-2.197500228881836,-3.140000343322754,-3.1399993896484375,1,-0.08584167517802965,1.1363579222062956,26.920000076293945,-4.199885561701017,26.770000457763672,2.0,27.020000457763672,-0.08584167517802965
8911,2008-06-11,26.51000022888184,26.899999618530273,26.51000022888184,26.85000038146973,394300.0,-0.014864348598974009,-1.2941130271852948,-1.5454600625958845,46.86347279006611,53.874515545382096,0.14863340430709115,0.05585081970914274,-1.1333557827230578,-2.747170732755638,30.93586397658849,0.3999996185302699,0.2367891874307091,-0.09099998474120596,-0.5165971534994611,0.3345971840170492,-0.3037985691203353,0.12179859963792339,-0.2048093536572324,4.41186370317233,-47.110667150236985,0.21279858437912771,6,0.1949996948242152,-0.36000061035156605,-1.7825002670288121,-2.740000724792484,-2.450000762939453,2,-0.06903055103380684,-1.6428566562898326,26.90999984741211,1.1363579222062956,26.920000076293945,-4.199885561701017,26.770000457763672,-0.06903055103380684
8912,2008-06-12,26.520000457763672,26.65999984741211,26.35000038146973,26.65999984741211,356800.0,0.00037722477538637555,3.4285831062669794,0.4117627259365639,44.82758620689656,53.07340272137304,0.14090998415840872,0.08070435806958898,-1.0995522757301188,-2.7077216284046806,30.029676668344663,0.30999946594237926,0.19648751603963177,-0.1004998207092278,-0.46684605637503296,0.26584641495657735,-0.28367293854213216,0.08267329712367655,-0.1806172236515664,20.987677577806576,-26.20457409696684,0.183173117832903,6,0.1849994659423828,-0.37000083923339844,-1.6000008583068848,-2.6300010681152344,-2.3900012969970703,3,-0.08672704014738664,-1.2941130271852948,26.51000022888184,-1.6428566562898326,26.90999984741211,1.1363579222062956,26.920000076293945,-0.08672704014738664
8913,2008-06-13,26.5,26.78000068664551,26.38999938964844,26.75,384500.0,-0.0007541650610272121,1.5161262536146596,1.7857220708446866,53.1817976896855,53.815433103306496,0.20084350369168646,0.1036565232393798,-1.0350773510153068,-2.640760211339689,29.169784129026592,0.3900012969970703,0.13457912340109957,-0.11900024414062571,-0.48714797471886584,0.24914748643761442,-0.30307410942974755,0.06507362114849613,-0.14999961853026988,18.518483633289257,-30.254425024321257,0.18407386528912015,6,0.25500011444091797,-0.3150005340576172,-1.4724998474121094,-2.5550003051757812,-1.75,4,-0.09622638630417168,3.4285831062669794,26.520000457763672,-1.2941130271852948,26.51000022888184,-1.6428566562898326,26.90999984741211,-0.09622638630417168
8914,2008-06-16,26.6200008392334,26.75,26.15999984741211,26.60000038146973,692400.0,0.004528333555977371,3.214305177111717,-0.08000183105467329,52.31481767648447,53.957693848994374,0.10611039792572186,-0.0006245266400242144,-1.1124832385842112,-2.722844500748593,27.87439572149402,0.5900001525878906,0.09088032583533945,-0.00899944305420064,-0.3650539891107485,0.3470551030023472,-0.18702671608247456,0.16902782997407328,0.5399990081787109,52.873626217029546,2.9918287858873853,0.17802727302827415,6,0.03999900817871094,-0.23000049591064453,-1.5725011825561523,-2.655001640319824,-2.2600002288818395,0,-0.10781370205681962,1.5161262536146596,26.5,3.4285831062669794,26.520000457763672,-1.2941130271852948,26.51000022888184,-0.10781370205681962
8915,2008-06-17,26.68000030517578,26.75,26.399999618530273,26.75,360200.0,0.0022539242693768724,9.000054495912806,-3.499904634751718,54.838723854208595,53.44669042217412,0.05152984576884023,-0.06223985115477859,-1.1299242711429187,-2.7346132912720442,26.98628988561201,0.35000038146972656,0.10908168957652364,0.05000000000000071,-0.3065331658823496,0.406533165882351,-0.1282665829411762,0.22826658294117763,0.45999954223632855,70.27035386483081,17.69498337175208,0.1782665829411758,6,-0.020000457763671875,-0.07000064849853516,-1.322500228881836,-2.405000686645508,-2.0699996948242223,1,-0.1120689556565756,3.214305177111717,26.6200008392334,1.5161262536146596,26.5,3.4285831062669794,26.520000457763672,-0.1120689556565756
8916,2008-06-18,26.38999938964844,26.6200008392334,26.34000015258789,26.60000038146973,311300.0,-0.010869599408178443,1.239988403408851,3.000027247956403,45.49354817848496,51.861425120766675,0.34487694300064575,0.22761718376132833,-0.7982453625558286,-2.393267287150085,25.765407197182387,0.3400001525878906,0.1315451491590096,-0.2325008392333956,-0.6030412820024331,0.13803960353564193,-0.4177710606179126,-0.04723061784887861,0.7304004577636682,37.096650146589134,-14.184984304860414,0.18527022138451874,6,0.2700004577636683,0.22000026702880504,-0.8774995803833043,-1.9600000381469762,-1.9599990844726598,2,-0.09927999213643302,9.000054495912806,26.68000030517578,3.214305177111717,26.6200008392334,1.5161262536146596,26.5,-0.09927999213643302
8917,2008-06-19,25.96999931335449,26.43000030517578,25.85000038146973,26.36000061035156,663000.0,-0.015915122622499944,1.1886761218253954,1.8571402621229598,41.89724452485949,50.227366487208776,0.6708143460543496,0.6236745934435639,-0.3412331940319362,-1.9284735940283575,24.07904198260711,0.5799999237060511,0.11612854108304305,-0.6170008659362836,-1.087033823185326,-0.14696790868724108,-0.852017344560803,-0.3819843873117641,1.1311925340576217,12.903106721247504,-39.80195650337395,0.23501647862452052,6,0.5350008010864293,0.5350008010864293,-0.3949990272521937,-1.519999504089352,-1.5100002288818324,3,-0.07354639576097055,1.239988403408851,26.38999938964844,9.000054495912806,26.68000030517578,3.214305177111717,26.6200008392334,-0.07354639576097055
8918,2008-06-20,25.559999465942386,25.96999931335449,25.51000022888184,25.85000038146973,643600.0,-0.01578744159616785,-1.358973355765056,0.7435896181891986,32.616471283132356,47.73162741169743,0.9958496968367285,0.987426963777672,0.10983710100019906,-1.4783239217556208,22.57733285555543,0.45999908447264914,0.0682979329799025,-0.9655006408691378,-1.6123225308223752,-0.31867875091590037,-1.2889115858457565,-0.6420896958925191,1.4911447228320291,4.032197281412434,-47.663968114444934,0.3234109449766186,6,0.7100009918212891,0.7750005722045863,0.04250097274779918,-1.1099996566772496,-1.0499992370605469,4,-0.05594680497083737,1.1886761218253954,25.96999931335449,1.239988403408851,26.38999938964844,9.000054495912806,26.68000030517578,-0.05594680497083737
8919,2008-06-23,25.40999984741211,25.75,25.3799991607666,25.6299991607666,452200.0,-0.005868529799077038,-1.6428566562898073,0.7586159269685091,27.240142634081664,44.363756093099965,1.015970645712624,1.120030247307362,0.29807668408905386,-1.2876810894810617,22.49762957459979,0.37000083923339844,-0.02264447501396205,-1.06800022125244,-1.8835237947856847,-0.2524766477191953,-1.4757620080190605,-0.6602384344858194,1.548675703768751,2.1898298005638512,-45.45333193282293,0.407761786766622,6,0.7299995422363281,0.8599996566772461,0.19250059127807617,-0.8350000381469727,-0.5499992370605504,0,-0.025974020124967745,-1.358973355765056,25.559999465942386,1.1886761218253954,25.96999931335449,1.239988403408851,26.38999938964844,-0.025974020124967745
8920,2008-06-24,25.38999938964844,25.54999923706055,25.209999084472656,25.290000915527344,370200.0,-0.0007871097160083718,-1.6153643005957021,-0.45453993740410653,27.838821440822855,42.24990594318405,0.8914277027993407,1.1078323809184631,0.3494583559913842,-1.2339263003782044,22.53372223901247,0.3400001525878942,-0.09516337671574959,-1.0315006256103487,-1.9804346696111885,-0.08256658160950892,-1.5059676476107668,-0.5570336036099306,1.4423820502992797,12.765963203097458,-32.47692119798518,0.4744670220004192,6,0.605000495910641,0.7950000762939418,0.3050007820129359,-0.8149995803833043,-0.649999618530277,1,-0.040567105319301966,-1.6428566562898073,25.40999984741211,-1.358973355765056,25.559999465942386,1.1886761218253954,25.96999931335449,-0.040567105319301966
8921,2008-06-25,25.63999938964844,25.71999931335449,25.239999771118164,25.45000076293945,438000.0,0.00984639645568186,1.7428664850136593,1.9000152590219002,23.046868597160696,39.82982620876895,0.5643917384991255,0.8352882934207919,0.12826644389091513,-1.4522076626353702,22.703812392766697,0.4799995422363246,-0.17546195112871743,-0.7400006294250439,-1.7505977636506636,0.27059650480057584,-1.2452991965378537,-0.234702062312234,1.0301438147517743,35.245891387548134,-2.9437434071412056,0.5052985671128105,6,0.355000495910641,0.5450000762939418,0.11000061035155895,-1.0649995803833043,-1.4200000762939524,2,-0.04017156021121904,-1.6153643005957021,25.38999938964844,-1.6428566562898073,25.40999984741211,-1.358973355765056,25.559999465942386,-0.04017156021121904
8922,2008-06-26,25.229999542236328,25.59000015258789,25.229999542236328,25.45000076293945,629900.0,-0.015990634055071062,-2.272714662227771,-1.157909530788783,21.691172345701105,36.33086783721513,0.8629051706089967,1.1988544865044872,0.5564564967052874,-1.017980125718644,22.32372167230089,0.4099998474121129,-0.28168216006489644,-1.0815004348754869,-2.2083462440535335,0.045345374302559804,-1.6449233394645084,-0.5180775302864653,1.2941292501711317,2.6316383868854887,-30.53078421559408,0.5634229045890227,6,0.75,0.9549999237060547,0.5899996757507324,-0.6400003433227539,-1.0299987792968786,3,-0.031708254125066726,1.7428664850136593,25.63999938964844,-1.6153643005957021,25.38999938964844,-1.6428566562898073,25.40999984741211,-0.031708254125066726
8923,2008-06-27,24.729999542236328,25.420000076293945,24.729999542236328,25.229999542236328,548800.0,-0.019817677727776983,-1.7600021362304688,2.2727146622278074,14.332257473292401,32.11058337019379,1.2129851123366855,1.6536880320007015,1.0743697635102123,-0.48795137820125944,22.426796025848592,0.6900005340576172,-0.3464626396979753,-1.4990004539489732,-2.8281702438386134,-0.169830664059333,-2.1635853488937933,-0.8344155590041531,1.6627162793776513,0.0,-27.62027258273083,0.6645848949448194,6,1.010000228881836,1.2150001525878906,1.2825002670288086,-0.05000019073486328,0.47000122070312145,4,-0.010917932177982426,-2.272714662227771,25.229999542236328,1.7428664850136593,25.63999938964844,-1.6153643005957021,25.38999938964844,-0.010917932177982426
8924,2008-06-30,24.729999542236328,25.09000015258789,24.51000022888184,24.670000076293945,504200.0,0.0,-2.0526379191784714,-0.11999893188476562,14.379095967019012,27.615069160506057,1.0244235719464214,1.593628354628109,1.0929747496613373,-0.4596934888419568,22.892178722568545,0.5799999237060511,-0.4147513895959669,-1.4090003967285156,-2.8877046167148386,0.06970382325780733,-2.1483525067216753,-0.6696482867353559,1.4631903258523344,18.181775191207716,-4.3681524135824645,0.7393521099931613,6,0.8350009918212891,1.1050004959106445,1.3924999237060547,-0.05000019073486328,0.2100009918212855,0,-0.008896050037475844,-1.7600021362304688,24.729999542236328,-2.272714662227771,25.229999542236328,1.7428664850136593,25.63999938964844,-0.008896050037475844
8925,2008-07-01,25.059999465942386,25.059999465942386,24.51000022888184,24.520000457763672,484600.0,0.013344113619672804,1.0370379527753473,9.000063578853732,25.75250921459383,25.42162038674038,0.4922227839811235,1.197432167204262,0.7896666121497198,-0.757153994123474,22.910090607316224,0.5499992370605469,-0.5086390430917334,-0.9980004310607882,-2.5284994757181956,0.5324986135966192,-1.7632499533894936,-0.2327509087320827,0.8975438526573214,45.45451679413887,19.758858085398785,0.7652495223287037,7,0.41000080108642223,0.7750005722045863,1.0624999999999964,-0.3800001144409215,-0.3799991607666051,1,-0.007980800472986216,-2.0526379191784714,24.729999542236328,-1.7600021362304688,24.729999542236328,-2.272714662227771,25.229999542236328,-0.007980800472986216
8926,2008-07-02,24.78000068664551,25.01000022888184,24.70000076293945,24.989999771118164,593600.0,-0.011173135884436247,1.479995727539049,-0.3888879077406616,23.312888819719973,23.35669197505821,0.5809157175796891,1.4061859382333637,1.0965553119900946,-0.44319921254057704,23.197984639366272,0.3599987030029368,-0.6273998150921045,-1.18699922561645,-2.796211344643819,0.4222128934109186,-1.9916052851301345,-0.38239316610276575,0.9748865993936953,25.000044151591922,-1.2378067420253913,0.804606059513684,7,0.4599990844726527,1.0549993515014613,1.3424987792968714,-0.10000133514404652,0.8199996948242188,2,-0.0016142419055260593,1.0370379527753473,25.059999465942386,-2.0526379191784714,24.729999542236328,-1.7600021362304688,24.729999542236328,-0.0016142419055260593
8927,2008-07-03,24.8799991607666,25.1299991607666,24.71999931335449,24.95000076293945,469000.0,0.004035450821233466,-1.1025563277302914,0.3333424159854565,25.748477689434367,22.593581575758428,0.3464764324069449,1.1991233232033736,1.0245183881500175,-0.5063993988383828,22.82213762823874,0.4099998474121129,-0.7691972224851327,-0.9800006866455071,-2.578961369910779,0.6189599966197648,-1.7794810282781413,-0.18052034501287295,0.700603937270575,40.65923010173902,12.889534927809752,0.7994803416326355,7,0.2500009536743164,0.9550008773803711,1.267500400543213,-0.19999980926513672,0.5900001525878871,3,-0.026527325951556713,1.479995727539049,24.78000068664551,1.0370379527753473,25.059999465942386,-2.0526379191784714,24.729999542236328,-0.026527325951556713
8928,2008-07-07,24.54999923706055,25.06999969482422,24.43000030517578,24.959999084472656,364500.0,-0.01326366297577819,1.031740649466246,5.857006621073242,20.84502592652889,21.88301305269701,0.5790327028040174,1.4274656417889098,1.377609807838006,-0.1460963753122293,22.608423128067876,0.6399993896484375,-0.8856215990386467,-1.199000549316402,-2.839654317195709,0.4416532185629052,-2.0193274332560556,-0.3786736653767484,0.8807194592948804,17.14273258111064,-7.1436710259804705,0.820326883939653,7,0.5250005722045863,1.2450008392333949,1.602500438690182,0.13000011444091442,0.7100009918212891,0,-0.014256557433726669,-1.1025563277302914,24.8799991607666,1.479995727539049,24.78000068664551,1.0370379527753473,25.059999465942386,-0.014256557433726669
8929,2008-07-08,24.3799991607666,24.78000068664551,24.13999938964844,24.43000030517578,542400.0,-0.0069246469074149,-1.4150961050552195,0.12195405614120074,18.579201654287132,20.854166409748597,0.6566119972771638,1.4729366612977515,1.5653335449012573,0.05352590170591043,22.204105064443112,0.6400012969970703,-0.9745314915292482,-1.2420005798339844,-2.89418436820624,0.41018320853827106,-2.068092474020112,-0.41590868564785666,0.8906045930000843,24.2424067277401,5.534200790433186,0.8260918941861276,7,0.5500001907348633,1.2700004577636719,1.7725005149841309,0.4700002670288086,0.9800014495849574,1,0.033634193207538354,1.031740649466246,24.54999923706055,-1.1025563277302914,24.8799991607666,1.479995727539049,24.78000068664551,0.033634193207538354
8930,2008-07-09,24.60000038146973,24.770000457763672,24.15999984741211,24.46999931335449,609800.0,0.009023840372281988,1.5957405363288097,-2.599961853900581,25.069639510932248,21.07891873350099,0.3495204849303093,1.1288811019796547,1.3721030640898668,-0.13064260372702208,21.88986250593439,0.6100006103515625,-1.0009000454915231,-0.9064993858337367,-2.5015484412380964,0.688549669570623,-1.7040239135359165,-0.10897485813155683,0.46999931335448863,46.46475739097783,28.839886206823746,0.7975245277021792,7,0.26499938964843395,1.0499992370605433,1.5624995231628382,0.29499912261962535,0.5299987792968714,2,0.013821144199818614,-1.4150961050552195,24.3799991607666,1.031740649466246,24.54999923706055,-1.1025563277302914,24.8799991607666,0.013821144199818614
8931,2008-07-10,24.68000030517578,24.86000061035156,24.60000038146973,24.690000534057614,579200.0,0.003252029368516318,-2.0588248493756685,-0.07692420552243098,30.153849765396018,22.019216224578205,0.13301157131152053,0.9536466393595546,1.323579183961204,-0.17493885610260307,21.996890940450065,0.26000022888182883,-1.000017922617264,-0.7349994659423835,-2.2972855959398153,0.8272866640550482,-1.5161425309410994,0.04614359905633236,0.22259933471679716,54.545559633557616,34.822934112688586,0.7811430649987164,7,0.09999942779541016,0.9699993133544922,1.482499599456787,0.21499919891357422,0.5100002288818324,3,0.0,1.5957405363288097,24.60000038146973,-1.4150961050552195,24.3799991607666,1.031740649466246,24.54999923706055,0.0
8932,2008-07-11,24.21999931335449,24.649999618530273,23.989999771118164,24.540000915527344,996300.0,-0.018638613700698525,1.4444483690373169,31.999427808518302,29.696962691096076,23.726405693223057,0.4857603225991447,1.2991083893651556,1.8064914193799098,0.31781469387827244,22.978585340419766,0.6900005340576172,-1.016937944304356,-1.0800004005432164,-2.638407454001147,0.47840665291471396,-1.8592039272721834,-0.30079687381424947,0.6400012969970703,21.296255415192412,-0.3941214815640208,0.7792035267289653,7,0.3400001525878942,1.355000495910648,1.920000553131107,0.9400005340576207,1.3200016021728551,4,0.05697775009243422,-2.0588248493756685,24.68000030517578,1.5957405363288097,24.60000038146973,-1.4150961050552195,24.3799991607666,0.05697775009243422
8933,2008-07-14,23.95000076293945,24.420000076293945,23.690000534057614,24.35000038146973,692000.0,-0.011147752191147497,1.7037069741977773,1.2499925494567148,28.65497271709205,25.312614221008953,0.7079265143409756,1.4422153290568787,2.076748648721484,0.619807309918599,23.863171374079606,0.7299995422363317,-1.056018882782201,-1.2224989891052296,-2.7847764266109643,0.3397784484005051,-2.003637707858097,-0.44136027035236225,0.9099998474121094,22.22224033569334,-1.8548990105225194,0.7811387187528669,7,0.4599990844726598,1.4749994277954137,2.2324995994567907,1.259999275207523,1.6099987030029368,0,0.06346549068871443,1.4444483690373169,24.21999931335449,-2.0588248493756685,24.68000030517578,1.5957405363288097,24.60000038146973,0.06346549068871443
8934,2008-07-15,23.75,23.940000534057614,23.6299991607666,23.770000457763672,685500.0,-0.008350762278426904,-1.3846063558202726,0.05000119209403149,27.222221044845995,25.475915535481416,0.8429393583448928,1.492710468636517,2.278880361824008,0.8538380455197867,25.58664314251914,0.320001602172848,-1.067212134472605,-1.2789997100830064,-2.808346124804846,0.250346704638833,-2.043672917443928,-0.5143265027220849,0.8999996185302734,9.756154293467754,-15.101083278133386,0.76467320736092,7,0.6299991607666016,1.6449995040893555,2.4875001907348633,1.4600000381469727,1.8199996948242188,1,0.06357895700555116,1.7037069741977773,23.95000076293945,1.4444483690373169,24.21999931335449,-2.0588248493756685,24.68000030517578,0.06357895700555116
8935,2008-07-16,23.690000534057614,23.85000038146973,23.53000068664551,23.770000457763672,756800.0,-0.002526293302837268,1.6666666666665877,3.999904634751274,21.407624141342964,25.26421946010619,0.7690404481899122,1.388405580023658,2.3313308744255075,0.9298211740490245,27.442454415387164,0.31999969482421875,-1.0057393130214791,-1.1894991874694867,-2.6207215626213376,0.24172318768236423,-1.9051103750454104,-0.473887999893563,0.755998992919924,12.030064405286758,-11.037484936771044,0.7156111875759246,7,0.639999389648441,1.5900001525878977,2.644999504089359,1.5899991989135778,2.109998703002937,2,0.07049388090528286,-1.3846063558202726,23.75,1.7037069741977773,23.95000076293945,1.4444483690373169,24.21999931335449,0.07049388090528286
8936,2008-07-17,23.770000457763672,23.8700008392334,23.5,23.8700008392334,659000.0,0.0033769490039077255,6.399988555951858,1.2500059604701064,26.298700896578353,25.325355372011078,0.5930734005413356,1.1616144020173635,2.2374636399109633,0.8648356569196736,29.611204626017706,0.37000083923339844,-0.9436482376596835,-0.978499317169188,-2.3032473736638757,0.3462487393254996,-1.64087334541653,-0.316125288921846,0.4927993011474605,23.478308463157475,-2.0844303083434994,0.6623740282473433,7,0.5149993896484375,1.4299993515014648,2.564999580383301,1.5099992752075195,2.1299991607666016,3,0.057214921195288815,1.6666666666665877,23.690000534057614,-1.3846063558202726,23.75,1.7037069741977773,23.95000076293945,0.057214921195288815
8937,2008-07-18,24.059999465942386,24.13999938964844,23.63999938964844,23.78000068664551,544300.0,0.01220021045830455,1.272734366194741,-2.7999771119037176,38.327512701825384,27.267853902599583,0.19503519154482518,0.7601600007325793,1.9505435367380635,0.5904124439442917,31.88074254097657,0.5,-0.9475058839957526,-0.5930003166198681,-1.818657115401269,0.6326564821615328,-1.2058287160105685,0.019828082770832367,-0.5599994659423864,60.869502119852356,30.74833598916221,0.6128283993907013,7,0.12000083923339488,1.0800008773803675,2.3675003051757777,1.240000724792477,1.6300010681152273,4,0.04696596397330666,6.399988555951858,23.770000457763672,1.6666666666665877,23.690000534057614,-1.3846063558202726,23.75,0.04696596397330666
8938,2008-07-21,24.1299991607666,24.29999923706055,23.920000076293945,24.239999771118164,456300.0,0.0029093805643387594,2.304347104970655,-0.3928610354223433,39.79590049338107,29.625264884721126,0.0661494953848738,0.608745999968832,1.8664463497533035,0.538789139213641,33.29315565121953,0.3799991607666051,-0.9145268516868938,-0.4515006065368645,-1.6198778415808093,0.7168766285070802,-1.0356892240588351,0.13268801098510608,-0.6299991607666016,78.74997019764885,45.172132655330174,0.5841886175219716,7,0.05000114440917969,1.0100011825561523,2.2975006103515625,1.3950004577636719,1.8500003814697266,0,0.05843356004144784,1.272734366194741,24.059999465942386,6.399988555951858,23.770000457763672,1.6666666666665877,23.690000534057614,0.05843356004144784
8939,2008-07-22,24.75,24.76000022888184,23.90999984741211,24.07999992370605,712400.0,0.0256941923247751,1.463767314703973,-6.090875988347931,45.20124314343091,31.86210973277654,-0.5541187768101672,-0.06665292953845636,1.2237876351606154,-0.055530712795412995,34.0271821358424,0.8500003814697301,-0.8835184724577658,0.20150022506713938,-0.903936143331947,1.3069365934662258,-0.35121795913240206,0.7542184092666808,-1.2180000305175795,99.20633118529558,64.35770902613118,0.552718184199543,7,-0.5699996948242188,0.375,1.7199997901916504,0.880000114440918,1.7000007629394496,1,0.0327272511491874,2.304347104970655,24.1299991607666,1.272734366194741,24.059999465942386,6.399988555951858,23.770000457763672,0.0327272511491874
8940,2008-07-23,24.36000061035156,24.75,24.20000076293945,24.670000076293945,705900.0,-0.015757551096906686,1.3404257046040369,-0.46268571737651626,43.71257040490054,33.36863424827703,-0.22545224352210624,0.2553151911428664,1.5706559787911267,0.36820187585668407,34.45675887053189,0.5499992370605504,-0.8097006297596074,-0.13699922561646005,-1.1710322996029916,0.8970338483700715,-0.654015762609724,0.38001731137680395,-0.7543206253051729,68.25400429607448,30.83112321745196,0.5170165369932653,7,-0.23000049591064098,0.764999389648441,2.1649994850158727,1.269999504089359,2.2699985504150426,2,0.049671553947272074,1.463767314703973,24.75,2.304347104970655,24.1299991607666,1.272734366194741,24.059999465942386,0.049671553947272074
8941,2008-07-24,24.61000061035156,24.78000068664551,24.18000030517578,24.420000076293945,545700.0,0.010262725522829586,1.264149449568671,-0.6129060044668767,46.1318256716026,35.19473013499998,-0.5435902354654729,-0.07990288278228874,1.2830868153884865,0.1516555323744484,35.40641213025396,0.6000003814697301,-0.7002718583582137,0.16450071334838512,-0.7218985328031593,1.0508999594999295,-0.2786989097273853,0.6077003364241556,-0.935061410675047,85.08772957173318,46.088328238642845,0.4431996230757718,7,-0.47000026702880504,0.44999980926514027,2.024999141693119,1.019999504089359,1.8400001525878906,3,0.048354270507756425,1.3404257046040369,24.36000061035156,1.463767314703973,24.75,2.304347104970655,24.1299991607666,0.048354270507756425
8942,2008-07-25,24.43000030517578,24.739999771118164,24.36000061035156,24.649999618530273,403900.0,-0.007314112178447685,-1.111114054560942,-1.1578878682929494,48.20360888618835,37.366800820455126,-0.3695284849914984,0.03909490215836797,1.438448378573419,0.35737687523760187,36.38559597223161,0.3799991607666051,-0.641080544454038,0.024500370025634766,-0.7813849315960084,0.830385671647278,-0.3784422807851868,0.42744302083645636,-0.6666561865417506,59.77010990263738,17.262178219205957,0.4029426508108223,7,-0.28999996185302734,0.5349998474121094,2.2049994468688965,1.1999998092651367,1.8600006103515625,4,0.06017189091246378,1.264149449568671,24.61000061035156,1.3404257046040369,24.36000061035156,1.463767314703973,24.75,0.06017189091246378
8943,2008-07-28,24.459999084472656,24.56999969482422,24.26000022888184,24.34000015258789,221700.0,0.0012279483799482183,-1.2142915531335459,-0.5454513928023373,51.24999925494167,40.036553954910204,-0.3571324351783396,-0.012826390129237808,1.3707562306056253,0.35129930904536977,36.51264403355397,0.30999946594237926,-0.6191012409985319,0.06799917221069407,-0.7239229354588268,0.8599212798802149,-0.32796188162406636,0.4639602260454545,-0.6153224403977084,63.21824212780952,17.63976578892266,0.39596105383476043,7,-0.31999874114990234,0.27500057220458984,2.0450010299682617,1.1700010299682617,1.3000011444091832,0,0.0502862426665327,-1.111114054560942,24.43000030517578,1.264149449568671,24.61000061035156,1.3404257046040369,24.36000061035156,0.0502862426665327
8944,2008-07-29,24.51000022888184,24.56999969482422,24.3799991607666,24.540000915527344,279900.0,0.0020442005838390287,3.222316414114655,-0.2500079473566795,48.51484836887005,43.048467757968766,-0.32183465871370487,-0.08448604805264992,1.2864117705815055,0.3322995133761246,36.28187532885177,0.1900005340576172,-0.5580938221683027,0.12900028228760263,-0.6491457338965461,0.9071462984717513,-0.2600727258044735,0.5180732903796788,-0.5904976614012476,54.99995231631476,9.139762025435985,0.38907300809207507,7,-0.3699998855590856,0.11499977111816051,1.7925000190734828,1.1199998855590785,0.5100002288818324,1,0.05997549162085636,-1.2142915531335459,24.459999084472656,-1.111114054560942,24.43000030517578,1.264149449568671,24.61000061035156,0.05997549162085636
8945,2008-07-30,24.86000061035156,25.0,24.53000068664551,24.53000068664551,280700.0,0.014279901191403876,-1.8484813455481137,-10.999745692670658,52.72727798167784,45.98497632297982,-0.5458154778695778,-0.47456951422416793,0.8976899300525822,0.014373076925910055,35.58503145822624,0.4899997711181605,-0.4561249329067856,0.4890006065368624,-0.2568764283949285,1.2348776414686533,0.11606208907096516,0.8619391240027596,-0.8716581933377725,82.92689734738836,36.58877671381386,0.37293851746589624,7,-0.5400009155273402,-0.25000095367431285,1.3449988365173375,0.769999504089359,-0.1800003051757777,2,0.06395817029569284,3.222316414114655,24.51000022888184,-1.2142915531335459,24.459999084472656,-1.111114054560942,24.43000030517578,0.06395817029569284
8946,2008-07-31,24.739999771118164,24.8799991607666,24.6299991607666,24.82999992370605,319400.0,-0.0048270650155747274,1.6315979681570862,-0.27272779816778403,58.783794233103926,48.25789649312188,-0.3059212372646307,-0.3770506814067218,0.9806450534839186,0.16447896221422553,34.85052927893963,0.25,-0.32244892032747074,0.370999813079834,-0.37046089098383916,1.1124605171435071,0.0002694610479991866,0.7417301651116688,-0.6504915958057573,64.86482306758444,14.724607359523063,0.3707303520318365,7,-0.2849998474121094,-0.13000011444091797,1.3499999046325684,0.8900003433227539,0.25,3,0.07639447886555151,-1.8484813455481137,24.86000061035156,3.222316414114655,24.51000022888184,-1.2142915531335459,24.459999084472656,0.07639447886555151
8947,2008-08-01,24.21999931335449,24.959999084472656,24.209999084472656,24.959999084472656,279600.0,-0.021018612068490428,1.027027653986231,8.222205738990743,54.20558359799521,49.85897239363456,0.267268077008179,0.09588509512464682,1.4522802530081158,0.7078745339316015,34.83849861518681,0.75,-0.1675707649585192,-0.11600065231323597,-0.819477716082293,0.5874764114558211,-0.4677391841977645,0.23573787957129255,-0.03944195557332364,1.26585029020593,-50.24097193887688,0.3517385318845287,8,0.23500061035156605,0.3250007629394567,1.8700003623962438,1.5200004577636754,1.1400012969970703,4,0.09207272967821178,1.6315979681570862,24.739999771118164,-1.8484813455481137,24.86000061035156,3.222316414114655,24.51000022888184,0.09207272967821178
8948,2008-08-04,24.20000076293945,24.290000915527344,24.06999969482422,24.1200008392334,299100.0,-0.0008257040042115582,-1.4444279613872613,-0.10810803844596902,57.42575815564972,51.217251839436656,0.33328955516153513,0.09309103037411148,1.4191377824305498,0.7537844857402085,34.40338764234841,0.220001220703125,-0.03987072902054223,-0.11849927902222035,-0.8169569859624701,0.5799584279180294,-0.46772813249234346,0.23072957444790276,0.7999992370605504,13.978604887732704,-41.04098405344122,0.34922885347012406,8,0.3349990844726598,0.2599992752075231,1.882498741149906,1.6149988174438512,1.239999771118164,0,0.08636363994618446,1.027027653986231,24.21999931335449,1.6315979681570862,24.739999771118164,-1.8484813455481137,24.86000061035156,0.08636363994618446
8949,2008-08-05,25.20000076293945,25.459999084472656,24.76000022888184,25.3700008392334,762200.0,0.04132231274684206,3.0000326977258527,-2.12500298023522,69.01763841371985,54.028926062638796,-0.6662257413079402,-0.8878470522844815,0.39038351198284715,-0.21358740341849014,33.25641041177275,1.2599983215332067,0.049850931732802195,0.8405006408691378,0.038280524348099476,1.642720757390176,0.4393905826086204,1.2416106991296552,-1.1300010681152308,81.29507656841733,19.976822055345167,0.40111005826051865,8,-0.4350013732910121,-0.7200012207031214,0.6424989700317418,0.6149988174438512,0.39999961853028054,1,0.02222220035667455,-1.4444279613872613,24.20000076293945,1.027027653986231,24.21999931335449,1.6315979681570862,24.739999771118164,0.02222220035667455
8950,2008-08-06,24.940000534057614,25.440000534057614,24.899999618530273,25.21999931335449,552300.0,-0.010317469087707587,-2.0000000000000395,1.647050903746221,64.09638775711863,56.024988516585026,-0.3523542339964969,-0.6335513448503782,0.6128573318175299,0.0820117570055281,32.04744910643227,0.5400009155273402,0.13133699813523592,0.5635004043579066,-0.27382071825504894,1.4008215269708622,0.14483984305142883,0.9821609656643844,-0.8700008392333949,62.59001591744856,-3.369547110564106,0.41866056130647716,8,-0.17500114440917613,-0.4600009918212855,0.7599997520446813,0.8749990463256871,1.1199989318847727,2,0.0032076953485551396,3.0000326977258527,25.20000076293945,-1.4444279613872613,24.20000076293945,1.027027653986231,24.21999931335449,0.0032076953485551396
8951,2008-08-07,24.68000030517578,25.04999923706055,24.51000022888184,24.899999618530273,459800.0,-0.0104250290021759,1.0769250519937068,0.7857152588555858,57.524280496854935,57.06061869554798,-0.09094407473690325,-0.3937382824470461,0.8331481459627135,0.3767797864501503,30.812206436079027,0.5399990081787109,0.14549756763307897,0.3035001754760742,-0.5338209471368813,1.1408212980890298,-0.11516038583040356,0.722160736782552,-0.5822006225585952,43.88495526648005,-21.779989828188704,0.41866056130647716,8,0.08499908447265625,-0.20000076293945312,0.9724998474121094,1.1349992752075195,0.9300003051757777,3,0.0,-2.0000000000000395,24.940000534057614,3.0000326977258527,25.20000076293945,-1.4444279613872613,24.20000076293945,0.0
8952,2008-08-08,25.60000038146973,25.6200008392334,24.57999992370605,24.690000534057614,545200.0,0.03727715011822785,1.189473853282853,-4.136375852890975,64.78874104275535,58.56492333863839,-0.9247763756256724,-1.2701736705851765,-0.12088055008897314,-0.5081785971425923,28.96656433546692,1.0400009155273473,0.22117853515175057,1.1545001983642607,0.15898426659396137,2.15001613013456,0.656742232479111,1.6522581642494103,-1.4749567108154338,98.70964883891799,33.266455523141445,0.4977579658851492,8,-0.7550001144409215,-1.039999961853031,-0.06250047683716176,0.21499919891357067,0.8400001525878835,4,-0.023828148486790934,1.0769250519937068,24.68000030517578,-2.0000000000000395,24.940000534057614,3.0000326977258527,25.20000076293945,-0.023828148486790934
8953,2008-08-11,25.46999931335449,25.60000038146973,25.170000076293945,25.60000038146973,477500.0,-0.005078166647581095,5.615334957011343,-0.14285834056449814,58.03570402216266,59.622796189004234,-0.7112340368028214,-1.0756063189656864,-0.020027939930546523,-0.3425780156140199,26.66935228703532,0.4300003051757848,0.2713865268564426,0.9484992027282679,-0.11733932283920723,2.014337728295743,0.4155799399445286,1.4814184655120073,-1.285157355957029,86.48635645061479,24.26827889180418,0.5329192627837381,8,-0.62499904632568,-0.9099988937377894,0.012500762939456678,0.34500026702881215,1.0300006866455114,0,-0.004318755632838012,1.189473853282853,25.60000038146973,1.0769250519937068,24.68000030517578,-2.0000000000000395,24.940000534057614,-0.004318755632838012
8954,2008-08-12,25.26000022888184,25.520000457763672,25.13999938964844,25.520000457763672,427200.0,-0.008244958387672252,1.9230825661152204,1.9999853282078506,60.46510905817377,60.482555197503785,-0.42874668303453944,-0.7870331076509878,0.15294576346061106,-0.10853712973051799,24.157781323216334,0.3800010681152308,0.3256188967142677,0.663000106811527,-0.38653320718840334,1.7125334208114573,0.13823344981156183,1.1877667638114922,-1.017751916210944,67.5675304144617,5.860437046121454,0.5247666569999654,8,-0.4149999618530309,-0.6999998092651403,0.17499971389770153,0.5349998474121058,2.1700000762939418,1,0.007125902753158497,5.615334957011343,25.46999931335449,1.189473853282853,25.60000038146973,1.0769250519937068,24.68000030517578,0.007125902753158497
8955,2008-08-13,25.36000061035156,25.57999992370605,25.18000030517578,25.209999084472656,333700.0,0.0039588432527162265,-2.809536784741111,-0.5769284378094796,59.03614125588983,60.5105937555911,-0.503289637715227,-0.7963348818385256,0.011482955061040911,-0.18015737357807282,21.434896885482775,0.3999996185302699,0.373135749143529,0.6795004844665478,-0.3312102942380264,1.690211263171122,0.1741450951142589,1.1848558738188366,-1.0626421966181638,76.57656883634574,17.09055501535748,0.5053553893522876,8,-0.5150003433227504,-0.8000001907348597,-0.0700011253356898,0.2899990081787145,3.0399990081787145,2,0.009463713144399755,1.9230825661152204,25.26000022888184,5.615334957011343,25.46999931335449,1.189473853282853,25.60000038146973,0.009463713144399755
8956,2008-08-14,25.1299991607666,25.15999984741211,24.71999931335449,25.07999992370605,355700.0,-0.009069457572925876,6.999965321126434,0.3333248563145629,58.33331441123593,60.96923051261784,-0.23708054268587375,-0.4840385488072769,0.1990735065808238,0.07334277514374321,18.18157997874707,0.6400012969970703,0.427253310910892,0.381499099731446,-0.5512791200312712,1.3142773194941633,-0.0848900101499126,0.8478882096128046,-0.7797350500132048,52.88449547005114,-6.294364682955624,0.4663891098813593,8,-0.28499889373779297,-0.5699987411499023,0.1275005340576172,0.5200004577636719,2.740001678466797,3,0.037007574064217064,-2.809536784741111,25.36000061035156,1.9230825661152204,25.26000022888184,5.615334957011343,25.46999931335449,0.037007574064217064
8957,2008-08-15,25.190000534057614,25.34000015258789,25.09000015258789,25.20000076293945,259000.0,0.0023876392874968566,-1.3809411358662398,-0.20000762951093415,58.628848003441334,61.102907162372475,-0.16205963077229413,-0.47963351546060906,0.08294410625874704,0.035511528691021255,15.859613939622344,0.25,0.44327978262028367,0.38500041961669496,-0.5082375356003439,1.2782383748337338,-0.061618557991824474,0.8316193972252144,-0.7889469541650165,53.4091647990563,-5.041507546759576,0.4466189776085197,8,-0.12499999999999645,-0.6300001144409144,0.024999141693118787,0.4599990844726598,2.70999908447266,4,0.016673285724075004,6.999965321126434,25.1299991607666,-2.809536784741111,25.36000061035156,1.9230825661152204,25.26000022888184,0.016673285724075004
8958,2008-08-18,25.540000915527344,25.57999992370605,25.040000915527344,25.309999465942386,267600.0,0.013894417389809899,2.4838705707905007,-22.999618539004032,61.368649703771794,60.2530195279338,-0.33748142567106143,-0.7574170961375586,-0.312215025284285,-0.28494893257185083,14.104944945280856,0.5399990081787074,0.45816095366738097,0.6645007133483887,-0.22699080501685742,1.5559922317136348,0.21875495416576385,1.1102464725310135,-1.0901894452611138,95.34895583825737,34.95559165694574,0.4457457591826235,8,-0.47500038146972656,-0.9800004959106445,-0.472501277923584,0.03499889373779297,2.339998245239258,0,0.035238824834305404,-1.3809411358662398,25.190000534057614,6.999965321126434,25.1299991607666,-2.809536784741111,25.36000061035156,0.035238824834305404
8959,2008-08-19,25.559999465942386,25.729999542236328,25.36000061035156,25.43000030517578,327300.0,0.0007830285707970397,-1.7407475433923685,0.5652101802018702,58.333314411236,59.61267804505796,-0.3364223088163918,-0.7521860761222818,-0.38290669233707675,-0.2748317019389077,13.721466855135183,0.3699989318847692,0.534588943016761,0.6439992904663114,-0.29577451651413256,1.5837730974467554,0.17411238697608766,1.1138861939565352,-1.0633804209174684,83.16831309215176,24.566735040990835,0.4698869034902225,8,-0.43999958038330433,-0.9449996948242223,-0.6424994468689,-0.13499927520752308,2.7900009155273438,1,0.03677623449523648,2.4838705707905007,25.540000915527344,-1.3809411358662398,25.190000534057614,6.999965321126434,25.1299991607666,0.03677623449523648
8960,2008-08-20,25.56999969482422,25.68000030517578,25.31999969482422,25.51000022888184,326900.0,0.00039124526959222194,1.5714266251592293,0.4615373329224772,60.14669322341292,59.904057236897735,-0.2767638740894398,-0.7029277673719037,-0.4442066299837677,-0.26057946628347395,13.284934477742105,0.3600006103515625,0.6119646919043511,0.5934995651245103,-0.3513429787089173,1.5383421089579379,0.12107829320779473,1.0659208370412259,-0.9993778199666146,84.15843453924327,25.260660104648416,0.4724212719167143,8,-0.41499996185302734,-0.9549999237060547,-0.6825003623962402,-0.17500019073486328,3.25,2,0.07274151867620304,-1.7407475433923685,25.559999465942386,2.4838705707905007,25.540000915527344,-1.3809411358662398,25.190000534057614,0.07274151867620304
8961,2008-08-21,25.79999923706055,25.79999923706055,25.46999931335449,25.559999465942386,315200.0,0.008994898122071104,1.7500019868234464,4.000031789427074,70.7894664193808,60.57080450096723,-0.3701045199311288,-0.88455616534387,-0.7109957989331903,-0.4714490957363715,12.986033192565035,0.3299999237060618,0.5595513650002104,0.7639991760253935,-0.2321491273059344,1.7601474793567213,0.26592502435972776,1.2620733276910592,-1.1598147021602223,100.0,32.41542869757738,0.49807415166566443,8,-0.5399999618530309,-1.149999618530277,-0.9949989318847692,-0.45499897003174183,3.4900016784667933,3,0.10077521156415137,1.5714266251592293,25.56999969482422,-1.7407475433923685,25.559999465942386,2.4838705707905007,25.540000915527344,0.10077521156415137
8962,2008-08-22,25.899999618530273,25.93000030517578,25.690000534057614,25.79999923706055,343900.0,0.003875983892514201,1.9999642376053945,0.4166686534900392,71.9071849472949,62.11208015931525,-0.47279415163852434,-0.9157312632500982,-0.8477047029425933,-0.5537792475055419,12.750905989793626,0.23999977111816762,0.5516928655632753,0.7904995918273912,-0.23390719238111757,1.8149063760358999,0.2782961997231368,1.3027029839316455,-1.1670299074571275,96.62913402026506,21.34407517726912,0.5122033921042546,8,-0.5749998092651367,-1.114999771118164,-1.1574997901916504,-0.5699996948242188,3.2100009918212855,4,0.0760618243134521,1.7500019868234464,25.79999923706055,1.5714266251592293,25.56999969482422,-1.7407475433923685,25.559999465942386,0.0760618243134521
8963,2008-08-25,25.690000534057614,25.809999465942386,25.57999992370605,25.809999465942386,307700.0,-0.008108072878982409,2.833359824522255,-1.1999847412692586,57.928793599707674,61.8302673305968,-0.2551363575332566,-0.6417622943583687,-0.6769664257534949,-0.3271516761020088,12.191282579647147,0.3199996948242223,0.5979146678987775,0.5190004348754833,-0.488777545013793,1.5267784147647596,0.015111444930845153,1.0228894248201215,-0.8373277635742049,60.65581459339062,-13.29610262338742,0.5038889899446375,8,-0.3650007247924769,-0.7700004577636683,-1.030000209808346,-0.36000061035155895,2.510000228881836,0,0.08602565350447655,1.9999642376053945,25.899999618530273,1.7500019868234464,25.79999923706055,1.5714266251592293,25.56999969482422,0.08602565350447655
8964,2008-08-26,25.979999542236328,26.01000022888184,25.57999992370605,25.739999771118164,323800.0,0.011288400239394925,1.866657765740314,-2.0000158947132998,66.66664628901589,62.67810122316636,-0.4830620697727497,-0.8600828983699529,-1.0075344777874626,-0.6007427675148307,11.727884710813615,0.43000030517578836,0.5322287889833035,0.735499477386476,-0.28365316763657233,1.7546521224095244,0.22592315487495185,1.2450757998980002,-1.0195940182836836,95.65207776447807,19.425914617528022,0.5095763225115244,8,-0.6149997711181641,-1.0199995040893555,-1.3199992179870605,-0.6499996185302734,1.8100013732910156,1,0.07313316597413322,2.833359824522255,25.690000534057614,1.9999642376053945,25.899999618530273,1.7500019868234464,25.79999923706055,0.07313316597413322
8965,2008-08-27,26.45000076293945,26.690000534057614,25.809999465942386,25.96999931335449,352000.0,0.018090886412027496,-1.1999995231635452,2.000007947293549,76.57656883634613,64.70512949262304,-0.8741086431798415,-1.269969709296749,-1.51541399094749,-1.052234836579668,12.901379812269703,0.8800010681152273,0.5340844009152619,1.1260006904602022,-0.008406608449821107,2.2604079893702256,0.5587970410051923,1.6932043399152121,-1.3636438743953008,80.3279072966956,0.010352770641617326,0.5672036494550109,8,-0.5850000381469691,-1.0700006484985316,-1.797500610351559,-1.1200008392333949,1.1299991607666016,2,0.07183363189888725,1.866657765740314,25.979999542236328,2.833359824522255,25.690000534057614,1.9999642376053945,25.899999618530273,0.07183363189888725
8966,2008-08-28,26.6299991607666,26.65999984741211,26.18000030517578,26.53000068664551,401900.0,0.006805232235734371,5.0,0.20832952527029885,69.88414514701309,65.95571806413102,-0.9151988505916826,-1.3714279506177611,-1.7226310258249207,-1.2116911165940607,14.138292047183871,0.4799995422363281,0.5487323026591362,1.2114991188049302,-0.02808077616973037,2.451079013779591,0.5917091713175999,1.8312890662922605,-1.3191321618505683,94.59447384700012,15.917526413616557,0.6197899474873299,8,-0.7649984359741211,-1.2499990463256836,-2.0024991035461426,-1.2999992370605469,0.5300006866455078,3,0.08223810000280052,-1.1999995231635452,26.45000076293945,1.866657765740314,25.979999542236328,2.833359824522255,25.690000534057614,0.08223810000280052
8967,2008-08-29,26.45000076293945,26.86000061035156,26.3799991607666,26.61000061035156,410200.0,-0.006759234078097198,-2.199977112049287,-1.600022888532902,68.5606512156831,66.75482934323227,-0.6008603559019754,-1.0706923921656717,-1.5589641221690052,-1.0123080855028341,14.562160283269806,0.4800014495849574,0.5657219754585121,0.920000648498533,-0.26566784326988113,2.105669140266947,0.3271664026143277,1.5128348943827383,-0.9460550691035934,67.96877910381485,-9.318793779506805,0.5928342458842065,8,-0.36000061035155895,-0.985000610351559,-1.850000381469723,-1.1200008392333949,-0.24000167846679332,4,0.10737240342794907,5.0,26.6299991607666,-1.1999995231635452,26.45000076293945,1.866657765740314,25.979999542236328,0.10737240342794907
8968,2008-09-02,26.290000915527344,26.649999618530273,26.03000068664551,26.59000015258789,282500.0,-0.006049143394970757,1.9523887375113365,1.874997019764919,69.88419661169223,68.03826069883853,-0.36127709077831227,-0.7864062102579155,-1.4042741584339993,-0.8296654123278131,14.399967412134195,0.6199989318847621,0.6050357891168545,0.6555007934570298,-0.397604322457525,1.7086059093715846,0.12894823549975243,1.1820533514143072,-0.5690864350489768,55.468797730256625,-22.096193856191974,0.5265525579572767,9,-0.20000076293945312,-0.8250007629394531,-1.7375006675720215,-0.9600009918212891,-0.6400012969970703,1,0.10726510447394744,-2.199977112049287,26.45000076293945,5.0,26.6299991607666,-1.1999995231635452,26.45000076293945,0.10726510447394744
8969,2008-09-03,25.76000022888184,26.239999771118164,25.649999618530273,26.209999084472656,350600.0,-0.020159781977507563,1.3137250502081252,1.4999999999999882,56.622513419341026,67.64668516505276,0.22359008515191547,-0.22377366019077627,-0.8810158121818432,-0.2808319740133278,14.577274146960356,0.6400012969970703,0.6314932599935368,0.09750013351440856,-0.9365694908510207,1.1315697578798378,-0.41953467866830607,0.6145349456971232,1.1000003814697195,9.090952081451922,-65.76531158382153,0.5170348121827141,9,0.4049997329711843,-0.29500007629394887,-1.3225002288818395,-0.4300003051757848,-0.8000011444091832,2,0.0947205167848526,1.9523887375113365,26.290000915527344,-2.199977112049287,26.45000076293945,5.0,26.6299991607666,0.0947205167848526
8970,2008-09-04,25.020000457763672,25.51000022888184,24.90999984741211,25.11000061035156,602100.0,-0.02872669893412838,-2.870953054820671,0.200000847712653,48.44194333602595,65.16362704468,0.9804753541373294,0.5507648023523899,-0.15585148272440463,0.47021621266766545,14.451976702190406,0.8500003814697301,0.5975594909325039,-0.6464996337890625,-1.6693599280008016,0.3763606604226766,-1.157929780894932,-0.13506948668319296,1.8158001327514626,5.641054734037465,-69.02047172761034,0.5114301471058702,9,0.8649997711181641,0.44499969482421875,-0.6375002861022949,0.3099994659423828,-1.0300006866455078,3,0.11071144712565917,1.3137250502081252,25.76000022888184,1.9523887375113365,26.290000915527344,-2.199977112049287,26.45000076293945,0.11071144712565917
8971,2008-09-05,24.68000030517578,25.01000022888184,24.35000038146973,24.979999542236328,433300.0,-0.01358913454705346,2.6666596024243754,3.3333192048490274,43.30707597113449,61.98583715843995,1.2794432974183039,0.9389029999624867,0.15699704177992757,0.8163661258849118,15.454200651679878,0.6700000762939418,0.5731085270683138,-0.9864997863769531,-2.009360080588692,0.03636050783478595,-1.4979299334828227,-0.4750696392710836,2.0787682556152305,13.14740612008078,-61.550266195431824,0.5114301471058702,9,0.9250001907348633,0.7849998474121094,-0.21500062942504883,0.6499996185302734,0.5,4,0.11750403495424977,-2.870953054820671,25.020000457763672,1.3137250502081252,25.76000022888184,1.9523887375113365,26.290000915527344,0.11750403495424977
8972,2008-09-08,24.989999771118164,25.149999618530273,24.729999542236328,24.88999938964844,412700.0,0.012560756163255471,1.0,-0.3333354526149698,42.705544928241615,60.2943650838326,0.9239485677550725,0.6122510826497276,-0.16389409638920682,0.5111880440013579,15.433231032826358,0.4699993133544922,0.5460762607849645,-0.6460002899169908,-1.712650782359411,0.4206502025254295,-1.179325536138201,-0.11267504369578063,1.6242426989135694,27.826069649760804,-42.43104592122199,0.5333252462212109,9,0.6150007247924805,0.47500038146972656,-0.45749998092651367,0.3400001525878906,-0.2199993133544922,0,0.08683473774185035,2.6666596024243754,24.68000030517578,-2.870953054820671,25.020000457763672,1.3137250502081252,25.76000022888184,0.08683473774185035
8973,2008-09-09,25.36000061035156,25.36000061035156,24.670000076293945,25.01000022888184,674400.0,0.014805956087323269,2.9428558972431267,3.499990463293269,47.57282766953764,58.172829681668354,0.5612342720648833,0.24621020901856383,-0.5245927679082918,0.1507638146591752,15.279567452137396,0.6900005340576136,0.4618087294216515,-0.27049951553345153,-1.341877871198946,0.800878840132043,-0.8061886933661988,0.26518966229929575,1.118387334366453,53.43918280681047,-14.557486623107188,0.5356891778327476,9,0.24499988555908558,0.10499954223633168,-0.860000610351559,-0.03000068664550426,-1.8299999237060476,1,0.033517289182325216,1.0,24.989999771118164,2.6666596024243754,24.68000030517578,-2.870953054820671,25.020000457763672,0.033517289182325216
8974,2008-09-10,25.440000534057614,25.899999618530273,25.28000068664551,25.5,534400.0,0.0031545710481331035,-2.2631594797946506,-0.17142685870923047,48.448696150930985,55.0475104944,0.44318582201997003,0.1901352148442932,-0.5941691272497884,0.08106259527483317,15.156818221387011,0.6199989318847621,0.35985617921247837,-0.1994996070861852,-1.2607496073970665,0.8617503932246962,-0.7301246072416241,0.3311253930692537,0.9106841568655,70.32262510367339,4.189777256740371,0.5306250001554401,9,0.1649999618530309,0.1649999618530309,-0.9425005912780726,-0.11000061035155895,-1.2700004577636683,2,0.008254680820133142,2.9428558972431267,25.36000061035156,1.0,24.989999771118164,2.6666596024243754,24.68000030517578,0.008254680820133142
8975,2008-09-11,25.60000038146973,25.729999542236328,24.93000030517578,25.35000038146973,317900.0,0.006289302046118994,2.1372622351208053,-4.1667037543310625,47.57282766953772,52.56847521912497,0.16755366779836578,0.051687492930621914,-0.7523097982775511,-0.06568753078114042,14.836704850279084,0.7999992370605469,0.349734142283296,-0.051499748229975495,-1.104840815981202,1.001841319521251,-0.5781702821055887,0.47517078564563775,0.6306432508861803,80.64520098542312,18.01986352053389,0.5266705338756135,9,0.005000114440914416,0.005000114440914416,-0.9775009155273473,-0.2700004577636754,-1.1700000762939489,3,-0.025000050291418385,-2.2631594797946506,25.440000534057614,2.9428558972431267,25.36000061035156,1.0,24.989999771118164,-0.025000050291418385
8976,2008-09-12,26.059999465942386,26.21999931335449,25.489999771118164,25.59000015258789,411300.0,0.017968713969458427,-1.1791028630153648,1.879997253417983,51.78571428571433,50.70459333801733,-0.42667190616266026,-0.3531733137658044,-1.1960395660701906,-0.5081904620525783,15.645109129247018,0.7299995422363246,0.29367749502717544,0.361999320983891,-0.6764122790379758,1.4004109210057578,-0.15720647902704243,0.8812051209948244,-1.7099990844726562,89.67742411825118,30.058164167903946,0.5192058000109326,9,-0.5599994659423864,-0.45499897003174183,-1.4375000000000036,-0.7299995422363317,-0.1700000762939453,4,-0.07943206973313599,2.1372622351208053,25.60000038146973,-2.2631594797946506,25.440000534057614,2.9428558972431267,25.36000061035156,-0.07943206973313599
8977,2008-09-15,25.61000061035156,26.10000038146973,25.18000030517578,25.690000534057614,455100.0,-0.017267799877698664,1.0444454805354746,-0.17021285230200955,49.15254237288136,48.40107620037168,-0.12109180213847992,0.13692440639828263,-0.7378887246698547,-0.0434539005337129,15.991835625580963,0.9200000762939489,0.13951079137569167,-0.10899953842163512,-1.1208013603679667,0.9028022835246965,-0.6149004493948027,0.39690137255153246,-1.2226002502441347,60.64522559638505,1.1092849386917365,0.505900910973166,9,-0.31500053405761363,-0.005000114440914416,-0.9875011444091761,-0.28000068664550426,-0.5500011444091726,0,-0.016790327798819837,-1.1791028630153648,26.059999465942386,2.1372622351208053,25.60000038146973,-2.2631594797946506,25.440000534057614,-0.016790327798819837
8978,2008-09-16,26.440000534057614,26.459999084472656,25.040000915527344,25.479999542236328,717300.0,0.03240921139886921,1.8400017547640892,-12.000023841880603,54.37263598299046,48.15108981855495,-1.0365846197609052,-0.6558167419017309,-1.5392854031454455,-0.8545384648539027,16.10707370191645,1.4199981689453125,0.027453136985897686,0.6760004043579073,-0.38131295029509715,1.7333137590109118,0.14734372703140508,1.2046570816844095,-2.0159481948852473,98.69290415877109,41.919160285676796,0.5286566773265029,9,-1.0350008010864222,-0.8350000381469691,-1.7375001907348597,-1.110000610351559,-1.6200008392333949,1,-0.06316187755528968,1.0444454805354746,25.61000061035156,-1.1791028630153648,26.059999465942386,2.1372622351208053,25.60000038146973,-0.06316187755528968
8979,2008-09-17,26.5,26.75,25.88999938964844,26.209999084472656,769600.0,0.0022692687114396204,1.177214211903764,0.30208397491044525,50.51545661976554,48.38148018341491,-1.095812638024075,-0.6764656929767376,-1.5639142388203169,-0.8969976857705362,16.10617027149331,0.860000610351559,-0.07508761183621715,0.6889998435974114,-0.41276708707381005,1.7907667742686328,0.1381163782617989,1.239883308933024,-1.9945097910156235,86.26373396045291,31.12815455053031,0.5508834653356115,9,-0.9499998092651367,-0.8949995040893555,-1.797499656677246,-1.1700000762939453,-0.9300003051757812,2,-0.11207544578696182,1.8400017547640892,26.440000534057614,1.0444454805354746,25.61000061035156,-1.1791028630153648,26.059999465942386,-0.11207544578696182
8980,2008-09-18,27.43000030517578,27.71999931335449,26.36000061035156,26.6200008392334,1338400.0,0.035094351138708735,-1.045110948898818,2.7930927889295205,57.14287173992194,49.91879082439129,-1.8416753255077758,-1.53887352977857,-2.45410034515006,-1.800838000698782,16.58077216942104,1.3599987030029297,-0.15208926809704693,1.5260001182556167,0.21563019049961696,2.8363700460116164,0.8708151543776168,2.1811850821336165,-2.7898395087304664,89.17913501687804,37.42235138572093,0.6551849638780002,9,-1.2350006103515625,-1.3950004577636719,-2.7274999618530273,-2.1000003814697266,-2.3000011444091797,3,-0.11884798368983995,1.177214211903764,26.5,1.8400017547640892,26.440000534057614,1.0444454805354746,25.61000061035156,-0.11884798368983995
8981,2008-09-19,28.399999618530273,29.75,27.61000061035156,27.61000061035156,1588600.0,0.03536271609779984,-4.417726775586833,0.9753080605548313,65.25821301958482,52.42464283454052,-2.4903911911131473,-2.428616506278196,-3.3747721315857895,-2.7371745532230953,17.405899347183365,2.3199996948242188,-0.12558257475872736,2.3659994125366204,0.6469252267709109,4.08507359830233,1.5064623196537674,3.2255365054194733,-3.5134517407322257,71.33756594730048,20.73791614334278,0.8595370928828546,9,-1.1899995803833008,-1.3499994277954102,-3.6974992752075195,-3.0699996948242188,-3.8799991607666016,4,-0.139788710094354,-1.045110948898818,27.43000030517578,1.177214211903764,26.5,1.8400017547640892,26.440000534057614,-0.139788710094354
8982,2008-09-22,27.8700008392334,28.540000915527344,27.81999969482422,28.29999923706055,675100.0,-0.0186619290991491,-1.7169822184954997,-0.5443024527568486,61.68639616724293,53.99281711206334,-1.6862268482987162,-1.8376818041499803,-2.785757955062987,-2.1781692199374874,18.046611861538135,0.720001220703125,-0.014217824944847024,1.7375005722045884,-0.16519409280005348,3.6401952372092303,0.7861532397022692,2.6888479047069076,-2.4971077492151537,60.08493574947072,9.683930241839228,0.9513473325023202,9,-0.5300006866455078,-0.8200006484985352,-3.1675004959106445,-2.5400009155273438,-1.8800010681152344,0,-0.07104418334992124,-4.417726775586833,28.399999618530273,-1.045110948898818,27.43000030517578,1.177214211903764,26.5,-0.07104418334992124
8983,2008-09-23,27.899999618530273,28.13999938964844,27.290000915527344,27.81999969482422,570000.0,0.0010763824324915294,2.035711731227048,-0.18604702740825688,67.09266188102515,56.064368859851584,-1.472930968658698,-1.785149364478702,-2.746471787084893,-2.1885921691504606,18.723603720058154,0.8499984741210973,0.16585659317185986,1.6569993972778327,-0.38880330660851925,3.7028021011641847,0.6340980453346567,2.6799007492210087,-2.0893958375138517,52.072536555862534,-3.407104408264061,1.0229013519431762,9,-0.5599994659423828,-0.8499994277954102,-3.0874991416931152,-2.5699996948242188,-1.8299999237060547,1,-0.10179212155621864,-1.7169822184954997,27.8700008392334,-4.417726775586833,28.399999618530273,-1.045110948898818,27.43000030517578,-0.10179212155621864
8984,2008-09-24,27.8799991607666,28.09000015258789,26.75,27.71999931335449,534100.0,-0.000716862295237708,3.620675593907027,2.0000000000000444,75.81228505728758,59.20208634737934,-1.196212779751022,-1.702811343601045,-2.6495426747745974,-2.1468576989070414,18.814238117259585,1.3400001525878906,0.3450705260160234,1.541998958587648,-0.6252361261093782,3.709234043284674,0.45838141623913486,2.625616500936161,-1.6754557578518217,44.83772342427098,-16.24613497911914,1.0836175423485128,9,-0.4849987030029297,-0.8299989700317383,-3.0674986839294434,-2.549999237060547,-0.8299999237060511,2,-0.10975608170923068,2.035711731227048,27.899999618530273,-1.7169822184954997,27.8700008392334,-4.417726775586833,28.399999618530273,-0.10975608170923068
8985,2008-09-25,28.35000038146973,28.35000038146973,27.6200008392334,27.739999771118164,393100.0,0.016858006988914376,1.393438727268163,3.8125074505876397,82.3633377075672,62.59960006091855,-1.3802518263595758,-2.1325056518058183,-3.033633425425389,-2.5966420375793753,17.943139486043044,0.7299995422363317,0.5055419804657646,1.91700019836426,-0.4300209035953628,4.264021300323883,0.7434896473844468,3.090510749344073,-1.7909113188464296,53.333346048991004,-13.243502840915,1.173510550979812,9,-0.9549999237060582,-1.3000001907348668,-3.482500553131107,-3.0200004577636754,-1.7299995422363317,3,-0.0980599876274636,3.620675593907027,27.8799991607666,2.035711731227048,27.899999618530273,-1.7169822184954997,27.8700008392334,-0.0980599876274636
8986,2008-09-26,28.81999969482422,28.8799991607666,27.770000457763672,28.04999923706055,434200.0,0.016578458801774554,1.4943808184888645,1.2622945693773788,82.84736260619236,66.34346897573089,-1.5841648929530976,-2.5613447478458795,-3.4130685790840865,-3.046998961800238,17.163292172905862,1.1099987030029297,0.6870730736779613,2.27749948501587,-0.3011401484565539,4.856139118488294,0.9881796682796562,3.5668193017520835,-2.0699996948242188,97.18312255480943,24.642731817577,1.2893198167362125,9,-1.4249992370605469,-1.7699995040893555,-3.934999942779541,-3.489999771118164,-2.1100006103515625,4,-0.1280361059379298,1.393438727268163,28.35000038146973,3.620675593907027,27.8799991607666,2.035711731227048,27.899999618530273,-0.1280361059379298
8987,2008-09-29,29.290000915527344,29.29999923706055,28.07999992370605,28.559999465942386,853700.0,0.016308161890353334,2.253339775949532,0.9480532670137871,83.13661577613045,69.53946673052421,-1.6508684188558789,-2.959401155815989,-3.7945259132012197,-3.487559466962555,16.171781277591602,1.2199993133544993,0.8948086736303438,2.6055006980895996,-0.24965125265213928,5.4606526488313385,1.1779247227187284,4.033076673460471,-2.240000915527343,99.60790884217158,23.633022182461957,1.4275759753708697,9,-1.470001220703125,-2.2400007247924805,-4.335001468658447,-4.02500057220459,-2.3300018310546875,0,-0.16285422699440677,1.4943808184888645,28.81999969482422,1.393438727268163,28.35000038146973,3.620675593907027,27.8799991607666,-0.16285422699440677
8988,2008-09-30,29.11000061035156,29.35000038146973,28.45000076293945,29.309999465942386,1127400.0,-0.006145452357441239,5.428552939012564,-0.27397049102373267,80.4311938648501,72.8634375355336,-1.1759643058288205,-2.695500947988119,-3.5285044022193333,-3.2878078764925753,16.060123435871382,0.8999996185302805,1.0632491938141335,2.2845004081726046,-0.7608167107924473,5.329817527137656,0.7618418486900786,3.8071589676551305,-1.7900006103515587,90.76924092670694,13.497776479942928,1.5226585594825255,9,-1.0550003051757777,-2.0600004196166957,-4.055000782012936,-3.9100008010864222,-3.4200000762939453,1,-0.10717968992841309,2.253339775949532,29.290000915527344,1.4943808184888645,28.81999969482422,1.393438727268163,28.35000038146973,-0.10717968992841309
8989,2008-10-01,28.20000076293945,29.059999465942386,27.95000076293945,28.70000076293945,690400.0,-0.03126072924534784,-1.2199974060058736,2.5000143051965122,69.1740529573622,74.20023544858252,0.0006037637640439186,-1.6794352377618615,-2.561271593951947,-2.370812053633667,16.57420407757951,1.1599998474121094,1.2802934774456531,1.2525005340576136,-1.8085475889729459,4.313548657088173,-0.2780235274576661,2.7830245955728934,-0.6370007629394507,33.52601602173248,-41.52924290066458,1.5305240615152793,10,0.04999923706055043,-1.1500005722045863,-3.0775008201599086,-3.0600004196166957,-2.8100013732910085,2,-0.0755319507265576,5.428552939012564,29.11000061035156,2.253339775949532,29.290000915527344,1.4943808184888645,28.81999969482422,-0.0755319507265576
8990,2008-10-02,27.790000915527344,28.399999618530273,27.38999938964844,27.88999938964844,822300.0,-0.014539001287933617,-1.2444411477980855,0.1999969482421946,62.8529127604502,73.93297986423424,0.5219260804863488,-1.1080857629085301,-2.0850502305098786,-1.9637935594390683,17.75153144317788,1.0100002288818324,1.411422011584488,0.7040006637573235,-2.2381961906250893,3.6461975181397364,-0.7670977634338811,2.175099090948528,1.9599990844726562,20.408230789067602,-50.616415511023376,1.4710984271912062,10,0.25999927520751953,-0.7400007247924805,-2.6275010108947754,-2.65000057220459,-1.4400005340576136,3,-0.026628343076207872,-1.2199974060058736,28.20000076293945,5.428552939012564,29.11000061035156,2.253339775949532,29.290000915527344,-0.026628343076207872
8991,2008-10-03,27.57999992370605,28.149999618530273,27.11000061035156,27.979999542236328,660500.0,-0.0075567105038832905,1.8108089995953423,4.000057221332006,65.17719093089488,74.32084594908446,0.6742862390644255,-0.7058750188560232,-1.8179620885991064,-1.7562689679945827,18.015975309843604,1.0399990081787145,1.5740311128282727,0.3489996910095172,-2.3714175026418722,3.0694168846609067,-1.0112089058161793,1.7092082878352137,2.122800064086917,20.982114347265142,-49.2340178345861,1.3602085968256954,10,0.47000026702881215,-0.5299997329711879,-1.957499504089352,-2.454999923706051,-1.0399990081787074,4,-0.03480779866309924,-1.2444411477980855,27.790000915527344,-1.2199974060058736,28.20000076293945,5.428552939012564,29.11000061035156,-0.03480779866309924
8992,2008-10-06,27.15999984741211,27.43000030517578,26.11000061035156,27.239999771118164,1180800.0,-0.015228429204342975,4.73911673363106,0.19999999999999823,55.92104705912249,73.0795554133175,1.0985003393569244,-0.12118149751862717,-1.3387754507925465,-1.3333887832631852,18.159673272473732,1.4699993133544922,1.6209788263203109,-0.1795003890991218,-2.6884609237073356,2.329460145509092,-1.4339806564032287,1.074979878204985,2.439088165283202,32.407386149233595,-32.79358546435616,1.2544802673041073,10,0.5700006484985352,-0.1099996566772461,-1.5374994277954102,-2.0349998474121094,-0.11999893188476562,0,-0.016568511246966344,1.8108089995953423,27.57999992370605,-1.2444411477980855,27.790000915527344,-1.2199974060058736,28.20000076293945,-0.016568511246966344
8993,2008-10-07,26.209999084472656,27.63999938964844,26.149999618530273,27.36000061035156,742400.0,-0.03497793697631302,-1.3464554867041383,14.375032782585846,47.919649463862726,69.98037368071473,1.9931668723887341,0.9441722826853578,-0.34037401780231846,-0.3923897644009955,18.761041796179654,1.4899997711181676,1.4980524441373788,-1.1720010757446282,-3.5659374198063034,1.221935268317047,-2.3689692477754676,0.024967096286211188,3.1797436840820303,3.389780098781413,-56.7035965645924,1.1969681720308383,10,1.5200014114379883,0.840001106262207,-0.4324989318847656,-1.029998779296875,0.4000015258789027,1,0.028615033429906456,4.73911673363106,27.15999984741211,1.8108089995953423,27.57999992370605,-1.2444411477980855,27.790000915527344,0.028615033429906456
8994,2008-10-08,25.649999618530273,26.38999938964844,25.5,25.71999931335449,1014000.0,-0.021365871251561308,-3.8108213994824562,0.06086921908274606,36.51514709269511,64.88613027906229,2.462537158184091,1.6028921258150355,0.2609048594891199,0.1570165965100152,19.50381663186526,0.889999389648441,1.4148712150376745,-1.7425004959106438,-4.102169591350126,0.6171685995288385,-2.9223350436303868,-0.5626659481909009,3.542958620532225,5.172401319359262,-49.12507569415909,1.179834547719742,10,1.7750005722045898,1.4000005722045898,0.1275005340576172,-0.4699993133544922,1.899999618530277,2,0.0015594899072997048,-1.3464554867041383,26.209999084472656,4.73911673363106,27.15999984741211,1.8108089995953423,27.57999992370605,0.0015594899072997048
8995,2008-10-09,24.959999084472656,25.899999618530273,24.75,25.559999465942386,1127300.0,-0.026900606016350248,-1.2549044173883124,8.571471389646263,22.784812800720445,58.212513634009845,2.92912469658906,2.363673742546105,0.9737347457624921,0.8284720507585313,20.766836928558174,1.1499996185302734,1.2681247957204604,-2.4005009651184075,-4.876988610531814,0.07598668029499933,-3.638744787825111,-1.162257142411704,3.937522495464844,6.176444353938872,-44.06678548033785,1.2382438227067034,10,2.090001106262207,2.090001106262207,0.8550009727478027,0.220001220703125,1.720001220703125,3,0.017227576961061697,-3.8108213994824562,25.649999618530273,-1.3464554867041383,26.209999084472656,4.73911673363106,27.15999984741211,0.017227576961061697
8996,2008-10-10,23.989999771118164,24.81999969482422,22.31999969482422,24.420000076293945,1332500.0,-0.03886215340279875,3.0650421632753067,0.7166667196485352,21.301776316606222,51.34197591628492,3.511174950170748,3.34198793632072,1.9596312039387271,1.7760135530962806,22.250188807761376,2.6399993896484375,1.0394204234077122,-3.267000293731691,-6.117168633995181,-0.41683195346820057,-4.692084463863434,-1.8419161235999475,4.492769650825586,31.39098067841381,-16.87999851266145,1.4250841701317447,10,1.8450002670288086,2.0450000762939453,1.6850004196166992,1.1900005340576172,2.469999313354492,4,0.09837434901490894,-1.2549044173883124,24.959999084472656,-3.8108213994824562,25.649999618530273,-1.3464554867041383,26.209999084472656,0.09837434901490894
8997,2008-10-13,25.18000030517578,25.18000030517578,23.540000915527344,24.13999938964844,1352200.0,0.04960402440229594,2.1538422037193268,-2.4186050637852334,32.82829559939725,46.05276499790127,1.8739232860077237,2.232587014886068,0.8164472232954907,0.5680116158657498,24.165805365181463,1.6399993896484375,0.7331741565293122,-2.0554997444152825,-4.963872728990662,0.8528732401600969,-3.509686236702972,-0.6013132521275928,2.5632367495136243,53.7594130528622,5.722719456902368,1.4541864922876893,10,0.5099992752075195,0.8549995422363281,0.35500001907348633,0.0,1.3699989318847692,0,0.0540111435213928,3.0650421632753067,23.989999771118164,-1.2549044173883124,24.959999084472656,-3.8108213994824562,25.649999618530273,0.0540111435213928
8998,2008-10-14,24.770000457763672,26.020000457763672,24.13999938964844,25.61000061035156,735000.0,-0.016282757841263096,1.2650617360550929,-0.8076917433884746,31.28762048597204,41.84316138996904,1.7920005143303435,2.646760540738736,1.2701093576782014,0.9556867810882821,25.389784232471595,1.8800010681152308,0.34441401605844035,-2.3819995880126967,-5.476474544856483,0.7124753688310896,-3.9292370664345917,-0.8347621095908018,2.3224481137419097,60.19658345564729,11.269644740655558,1.5472374784218939,10,0.5899991989135742,1.2649993896484375,0.7649998664855957,0.4099998474121094,1.3799991607666016,1,0.09164313346034625,2.1538422037193268,25.18000030517578,3.0650421632753067,23.989999771118164,-1.2549044173883124,24.959999084472656,0.09164313346034625
8999,2008-10-15,23.53000068664551,24.57999992370605,23.3700008392334,24.57999992370605,625300.0,-0.05006054696012352,1.3047618355610058,1.249998864673636,23.458156812594197,37.4659662846517,2.5701781189681654,3.850251277279277,2.5080248107628336,2.172790566080696,26.45789556317214,1.3999996185302734,-0.15371970764499565,-3.4734993934631326,-6.959944211531475,0.012945424605209865,-5.216721802497304,-1.7302769844289614,2.9897540196583066,32.70272276538698,-15.019654261189302,1.7432224090341712,10,1.7049989700317347,2.504999160766598,2.004999637603756,1.6499996185302699,1.3099994659423793,2,0.130896720519609,1.2650617360550929,24.770000457763672,2.1538422037193268,25.18000030517578,3.0650421632753067,23.989999771118164,0.130896720519609
9000,2008-10-16,24.170000076293945,24.36000061035156,23.10000038146973,23.420000076293945,1559500.0,0.02719929328398485,1.2300867927203507,-0.7142862332925269,24.864872109723024,32.98681974896594,1.522821493743713,3.113109081093633,1.8817168446465544,1.5108295696030574,26.54153172046193,1.2600002288818288,-0.6508578449279341,-2.6704999923706048,-6.371228305748907,1.030228321007698,-4.520864149059758,-0.8201358356814517,1.8500003814697266,50.0,8.181540819171005,1.8503641566891516,10,0.8099994659423828,1.864999771118164,1.4350004196166992,1.010000228881836,2.909999847412106,3,0.1398427451426334,1.3047618355610058,23.53000068664551,1.2650617360550929,24.770000457763672,2.1538422037193268,25.18000030517578,0.1398427451426334
9001,2008-10-17,24.43000030517578,25.0,22.25,23.61000061035156,622100.0,0.010757146382338822,1.8061237597362407,1.0933329264322964,23.119468373040206,29.3421998949568,0.8593765874455137,2.677725042527001,1.647093419030817,1.230955039678058,25.249679550817895,2.75,-1.0465121142183875,-2.2119997978210435,-5.985690669359645,1.561691073717558,-4.0988452335903425,-0.3251543620517445,1.1460000610351564,57.82493476058983,22.35327371146473,1.8868454357693,10,0.5149993896484375,1.5699996948242188,1.1750001907348633,0.75,2.1999988555908203,4,0.0920998760496663,1.2300867927203507,24.170000076293945,1.3047618355610058,23.53000068664551,1.2650617360550929,24.770000457763672,0.0920998760496663
9002,2008-10-20,25.88999938964844,25.88999938964844,24.46999931335449,24.51000022888184,540700.0,0.05976254876113707,1.057972376599316,1.6829264321402249,34.39921843060691,27.839929780150594,-0.8936992088393687,1.1191636293008322,0.20030077958434944,-0.2427060366045133,23.59423710848823,1.4599990844726598,-1.3529177663907141,-0.6530006408691378,-4.394799455367075,3.088798173628799,-2.523900048118108,1.2178987663798324,-3.639999389648441,96.55169622466448,65.26270706971893,1.870899407248969,10,-1.5699996948242223,0.11000061035155895,-0.3374991416931188,-0.7099990844726598,0.600000381469723,0,0.02201621121134978,1.8061237597362407,24.43000030517578,1.2300867927203507,24.170000076293945,1.3047618355610058,23.53000068664551,0.02201621121134978
9003,2008-10-21,25.059999465942386,25.809999465942386,24.899999618530273,25.71999931335449,613200.0,-0.032058707735540204,1.1666659097824161,-0.4782610498440206,34.667962074308775,27.634687000329894,-0.27265426461380216,1.8187362578269735,1.0383257291511576,0.5721795791970017,22.649170658166344,0.9899997711181676,-1.7065800853934583,-1.3410005569457972,-5.081520925984677,2.3995198120930823,-3.211260741465235,0.5292596275736408,-2.8099994659423864,77.1978004703397,44.283645378165545,1.8702601845194395,10,-0.9249992370605504,0.9400005340576136,0.39000082015990856,0.12000083923339488,1.610000610351559,1,0.05945729460781268,1.057972376599316,25.88999938964844,1.8061237597362407,24.43000030517578,1.2300867927203507,24.170000076293945,0.05945729460781268
9004,2008-10-22,24.81999969482422,25.75,24.149999618530273,24.239999771118164,635100.0,-0.009577006234351204,-3.2105260516138423,-0.8787879663613076,35.253220900147355,29.020065678043995,-0.18190018621536908,1.9159669310400034,1.2904971003860872,0.7931209153384415,22.553689526743465,1.6000003814697266,-1.9852631762148327,-1.4280003547668443,-5.16412651484481,2.3081258053111213,-3.296063434805827,0.4400627252721385,-2.4971997070312497,70.60439905932057,34.616730840124,1.868063080038983,10,-0.6849994659423828,1.1800003051757812,0.6850004196166992,0.3600006103515625,2.450000762939453,2,0.053585815473777165,1.1666659097824161,25.059999465942386,1.057972376599316,25.88999938964844,1.8061237597362407,24.43000030517578,0.053585815473777165
9005,2008-10-23,25.56999969482422,25.809999465942386,24.440000534057614,24.979999542236328,761100.0,0.03021756685018806,1.5607463974273923,1.0172417762022052,40.52780172200706,31.15629072308853,-0.9345498682522617,0.9981955708297932,0.5584109136494391,0.02583514256017949,22.227954499956983,1.3699989318847727,-2.131958135445334,-0.539000320434571,-4.150630442081738,3.072629801212596,-2.3448153812581545,1.2668147403890124,-3.175855718994139,91.20879811864121,51.120308959712276,1.805815060823583,10,-1.4349994659423828,0.43000030517578125,0.007500648498535156,-0.3899993896484375,0.470001220703125,3,-0.028549063392601104,-3.2105260516138423,24.81999969482422,1.1666659097824161,25.059999465942386,1.057972376599316,25.88999938964844,-0.028549063392601104
9006,2008-10-24,25.1299991607666,25.46999931335449,24.13999938964844,24.31999969482422,563700.0,-0.01720768632416836,-1.2735039948354887,1.3728800956906864,40.451548227125585,32.003318792836126,-0.352951158470141,1.2095927412715106,1.018996528929918,0.4470932042993354,21.550367700286372,1.4300003051757777,-2.165142831742127,-0.7945008277893066,-4.193773531966311,2.604771876387698,-2.4941371798778107,0.9051355242991974,-2.6659380766601544,56.571415492466315,14.870561895922222,1.6996363520885027,10,-0.9949989318847656,0.8700008392333984,0.9850006103515625,0.48000049591064453,0.7400016784667969,4,0.07759653116040788,1.5607463974273923,25.56999969482422,-3.2105260516138423,24.81999969482422,1.1666659097824161,25.059999465942386,0.07759653116040788
9007,2008-10-27,24.520000457763672,25.59000015258789,24.5,24.920000076293945,415900.0,-0.024273725562047432,-3.954540134467915,-0.49382701513870675,41.78814818824072,33.170044093088194,0.1716297773000015,1.5219430019644733,1.6409821751757292,1.0279058413217683,20.49906004747942,1.0900001525878906,-2.060979819262073,-1.1659995079040542,-4.2231701324718145,1.8911711166637062,-2.6945848201879343,0.362585804379826,-1.9874206075463832,22.754553937418194,-22.8095535951218,1.5285853122838808,10,-0.4500007629394531,1.2799997329711914,2.609999656677246,2.104999542236328,-1.5200004577636719,0,0.0860521477818672,-1.2735039948354887,25.1299991607666,1.5607463974273923,25.56999969482422,-3.2105260516138423,24.81999969482422,0.0860521477818672
9008,2008-10-28,25.989999771118164,25.989999771118164,24.04999923706055,24.75,553700.0,0.059951031236178176,2.1290336970114554,-3.100002384188065,51.51785823763664,36.287788695870695,-1.2372203289489079,-0.20425597294355669,0.18901518563812658,-0.4590360792443917,19.452932935142485,1.9400005340576136,-1.811455784284771,0.4599998474121101,-2.1467445745480873,3.0667442693723075,-0.8433723635679868,1.763372058392207,-3.3902715301122512,100.0,47.28898176865879,1.3033722109800978,10,-1.869999885559082,-0.18999958038330078,1.205000400543213,0.6350002288818359,-3.280000686645508,1,0.01923816869577788,-3.954540134467915,24.520000457763672,-1.2735039948354887,25.1299991607666,1.5607463974273923,25.56999969482422,0.01923816869577788
9009,2008-10-29,26.06999969482422,26.85000038146973,25.56999969482422,25.8799991607666,477600.0,0.0030781040558129913,-2.160497606393634,0.15322626542606946,55.240797895179725,39.66289156092144,-1.0270348536320562,-0.4764394043871327,0.12770426761579046,-0.558080485420561,18.760600495477682,1.2800006866455114,-1.7095643950964252,0.6464998245239251,-1.657394056920218,2.950393705968068,-0.5054471161981446,1.7984467652459948,-3.3346605926138153,72.1428440055121,12.985963884264535,1.1519469407220708,10,-1.5199995040893555,-0.26999950408935547,1.1250004768371582,0.5550003051757812,-3.4699993133544886,2,0.023014974625751305,2.1290336970114554,25.989999771118164,-3.954540134467915,24.520000457763672,-1.2735039948354887,25.1299991607666,0.023014974625751305
9010,2008-10-30,27.04999923706055,27.04999923706055,25.86000061035156,26.520000457763672,506900.0,0.037591083763261146,3.4905711982495204,2.7894594187622532,64.4339644200192,44.253391121696886,-1.7383504890304238,-1.5965779311035853,-0.8221556484122097,-1.5514595288029582,18.704161676879032,1.1899986267089915,-1.5201749652031857,1.6634994506835987,-0.4998530256142395,3.826851926981437,0.5818232125346796,2.745175688832518,-4.067780458094589,100.0,35.78881852457812,1.0816762381489187,10,-1.5,-1.2499990463256871,0.17250108718871715,-0.4249992370605504,-4.7500000000000036,3,0.008133132233205442,-2.160497606393634,26.06999969482422,2.1290336970114554,25.989999771118164,-3.954540134467915,24.520000457763672,0.008133132233205442
9011,2008-10-31,26.6200008392334,27.03000068664551,26.38999938964844,26.979999542236328,436600.0,-0.01589642920351808,1.7826083350955109,-0.6792444002994139,57.31708002591979,46.79982018784276,-1.0784409493721903,-1.3093172320226572,-0.3738075366216549,-1.1310900297683375,18.99495531210686,0.6599998474121094,-1.1204499272158728,1.2815010070800774,-0.7129359023557491,3.275937916515904,0.28428255236216415,2.2787194617979907,-3.3123596236198694,85.66672007242828,19.30176771177578,0.9972184547179135,10,-1.070001602172848,-0.8200006484985352,0.6024994850158691,0.0049991607666015625,-4.380001068115234,4,-0.02178812567320554,3.4905711982495204,27.04999923706055,-2.160497606393634,26.06999969482422,2.1290336970114554,25.989999771118164,-0.02178812567320554
9012,2008-11-03,26.709999084472656,26.84000015258789,25.959999084472656,26.6200008392334,541900.0,0.0033808505785850596,4.028572051378466,-0.2499960263426988,60.18907609325017,49.63549952328069,-1.1620968594759198,-1.512293022385986,-0.4472557534809667,-1.230451268018676,20.531751703829435,0.8800010681152344,-0.7486560739517785,1.3939992904663079,-0.5225475571829037,3.3105461381155195,0.4357258666417039,2.352272714290912,-3.1029692271433653,88.66666158040353,20.632423054164605,0.9582734238246053,11,-1.1599998474121058,-0.909998893737793,0.5125012397766113,-0.08499908447265625,-4.319999694824215,0,-0.03144883092592743,1.7826083350955109,26.6200008392334,3.4905711982495204,27.04999923706055,-2.160497606393634,26.06999969482422,-0.03144883092592743
9013,2008-11-04,26.959999084472656,27.28000068664551,26.489999771118164,27.06999969482422,580000.0,0.00935979066151793,1.981120939706459,-1.222252834587263,70.10551693773917,53.5079768607909,-1.2451831344483892,-1.7952683027607463,-0.6706895436092744,-1.488136227896458,21.7800088666445,0.7900009155273473,-0.35062034584507984,1.60649929046631,-0.410420981791507,3.623419562724127,0.5980391543374033,2.6149594265952167,-3.0775316767648633,81.28646686736556,8.420211338927686,1.0084601361289078,11,-1.2949991226196254,-1.159998893737793,0.47500085830688477,-0.33499908447265625,-4.1399993896484375,1,-0.1468842440263055,4.028572051378466,26.709999084472656,1.7826083350955109,26.6200008392334,3.4905711982495204,27.04999923706055,-0.1468842440263055
9014,2008-11-05,25.690000534057614,27.3700008392334,25.649999618530273,26.649999618530273,782600.0,-0.04710677275751418,-2.3076917433884754,8.727215980025,58.29695277892183,55.48232697822587,0.18014765113991515,-0.5503353078230404,0.602316495116451,-0.23520170745144142,23.21991843095887,1.720001220703125,-0.17773916093516107,0.33450069427489737,-1.683736456023496,2.3527378445732907,-0.6746178808742975,1.3436192694240923,-1.4677797984560499,2.325632973154989,-70.39960654325783,1.0091185751491967,11,0.01999950408935902,-0.03500080108642223,1.8624997138977086,1.0049991607666051,-2.470001220703125,2,-0.11599849698851994,1.981120939706459,26.959999084472656,4.028572051378466,26.709999084472656,1.7826083350955109,26.6200008392334,-0.11599849698851994
9015,2008-11-06,25.38999938964844,25.84000015258789,25.20000076293945,25.51000022888184,622600.0,-0.011677739905511353,-1.5600073242466312,0.12500099341169318,55.21739022267484,57.12297608884245,0.5050410772081797,-0.2281660720306924,0.886749233951889,0.04485965716978413,24.168160420519005,0.639999389648441,0.05439420319375543,0.012999534606937146,-1.9966409168108257,2.0226399860247,-0.991820691101946,1.0178197603158203,-0.7900450416110587,8.755696775526483,-63.13395659514408,1.0048202257088814,11,0.3200006484985316,-0.06499958038330433,2.2600007057189906,1.4400005340576136,-2.869998931884769,3,-0.10988574538194751,-2.3076917433884754,25.690000534057614,1.981120939706459,26.959999084472656,4.028572051378466,26.709999084472656,-0.10988574538194751
9016,2008-11-07,26.35000038146973,26.5,25.45000076293945,25.6200008392334,398000.0,0.03781020145328107,1.0388358863441152,-6.08328697448942,52.64368536797489,58.329146886590685,-0.29469366007829123,-1.0564617183830443,-0.08378862898837625,-0.9250707003396208,23.295594589379085,1.110000610351559,0.3332825635837189,0.8550004959106481,-1.0877642557533065,2.7977652475746027,-0.11638187992133098,1.8263828717426271,-1.4176404544888257,52.99537226258148,-15.123062024036173,0.9713823758319781,11,-0.6400003433227575,-1.1500005722045934,1.1999998092651332,0.4799995422363246,-3.5699996948242188,4,-0.15370023095928642,-1.5600073242466312,25.38999938964844,-2.3076917433884754,25.690000534057614,1.981120939706459,26.959999084472656,-0.15370023095928642
9017,2008-11-10,26.540000915527344,26.8799991607666,26.18000030517578,26.559999465942386,543300.0,0.007210646349410599,1.1212152738643293,-0.02739529172001623,59.18115538534022,59.18062434744664,-0.1877699550448213,-1.2009222172212901,-0.27653268466869463,-1.1172903574487876,22.616046415071068,0.6999988555908203,0.5164549862648329,0.9770009994506843,-1.0139476247746657,2.9679496236760343,-0.018473312661988928,1.9724753115633575,-1.3400001525878942,61.751156934354746,-5.003215405842504,0.9954743121126743,11,-0.25500011444091797,-1.595001220703125,1.0099992752075195,0.3699989318847656,-4.210000991821293,0,-0.16201963059818303,1.0388358863441152,26.35000038146973,-1.5600073242466312,25.38999938964844,-2.3076917433884754,25.690000534057614,-0.16201963059818303
9018,2008-11-11,27.040000915527344,27.32999992370605,26.06999969482422,26.3799991607666,603300.0,0.018839486916048864,1.0322588087990374,-33.00247973294597,63.34136009613775,60.08068681421975,-0.5846457314205331,-1.6043981569767567,-0.768364665622741,-1.6100780053281412,22.56370292586483,1.2600002288818324,0.7607791265216619,1.3635009765624986,-0.6947789247669256,3.4217808778919228,0.33436102589778827,2.392640927227209,-1.5900001525878942,84.79263077862893,17.760001505804865,1.0291399506647119,11,-0.755000114440918,-2.095001220703125,0.34999942779541016,-0.13000106811523438,-4.89000129699707,1,-0.17196750622921408,1.1212152738643293,26.540000915527344,1.0388358863441152,26.35000038146973,-1.5600073242466312,25.38999938964844,-0.17196750622921408
9019,2008-11-12,26.61000061035156,27.25,26.40999984741211,26.70000076293945,572900.0,-0.01590237761156521,-2.4285603070432025,-0.13636350500388694,56.500008821491605,59.19913619216113,-0.07821613976813069,-0.9821776826139335,-0.3179384553387976,-1.172897491388511,22.03880243263462,0.8400001525878906,1.040775491399586,0.7795006752014118,-1.0508341351140622,2.6098354855168857,-0.13566672995632345,1.694668080359147,-0.9295998382568342,66.19720201695482,2.130878250012728,0.9151674051577363,11,-0.32499980926513317,-1.8000001907348597,0.779999732971195,0.2999992370605504,-4.680000305175778,2,-0.14242768991343024,1.0322588087990374,27.040000915527344,1.1212152738643293,26.540000915527344,1.0388358863441152,26.35000038146973,-0.14242768991343024
9020,2008-11-13,27.54999923706055,27.54999923706055,26.35000038146973,26.68000030517578,1175100.0,0.03532501334642291,1.7586214456404747,-9.666638409697832,64.23530414938364,59.96782776143489,-1.050279128203158,-1.7454625907528154,-1.2023111186204751,-2.0998576179952373,21.225697848296075,1.1999988555908203,1.1243381295728518,1.5504993438720724,-0.2583266529073782,3.359325340651523,0.6460863454823489,2.454912342261796,-1.6668464569091839,100.0,33.540400838133735,0.904412998389725,11,-1.1749992370605504,-2.649999618530277,-0.31249904632568715,-0.639999389648441,-5.569999694824222,3,-0.15716878561220793,-2.4285603070432025,26.61000061035156,1.0322588087990374,27.040000915527344,1.1212152738643293,26.540000915527344,-0.15716878561220793
9021,2008-11-14,26.68000030517578,27.5,26.229999542236328,27.29999923706055,798900.0,-0.0315789094728699,1.490195858437396,-0.7126433253677691,62.328773983399934,60.20557197145153,-0.19095521593504117,-0.7359911297397197,-0.274687901950152,-1.2257386051073311,19.936654731216517,1.3199996948242223,1.1400223788633745,0.5680004119873061,-1.1045596437616183,2.2405604677362305,-0.2682796158871561,1.4042804398617683,-0.56348902105713,41.21627020436979,-29.50057509893898,0.8362800278744613,11,-0.30500030517578125,-1.7800006866455078,0.36999988555908203,0.22999954223632812,-5.280000686645508,4,-0.15592203147782913,1.7586214456404747,27.54999923706055,-2.4285603070432025,26.61000061035156,1.0322588087990374,27.040000915527344,-0.15592203147782913
9022,2008-11-17,26.459999084472656,26.989999771118164,25.920000076293945,26.54999923706055,928000.0,-0.008245922720639731,1.2061821613968853,0.14516178651195047,53.12915804105296,58.31930987181973,-0.0113381805056747,-0.4965561397018803,-0.008424480268644174,-0.9963082433510166,19.51803498978736,1.0699996948242188,0.9528854442714803,0.31949920654296804,-1.3565547836921752,1.9955531967781113,-0.5185277885746018,1.1575262016605379,1.0900001525878942,33.128790564821145,-32.48422230615708,0.8380269951175711,11,-0.08499908447265625,-1.5599994659423828,-0.5249991416931152,-0.4249992370605469,-4.959999084472656,0,-0.13907779762496864,1.490195858437396,26.68000030517578,1.7586214456404747,27.54999923706055,-2.4285603070432025,26.61000061035156,-0.13907779762496864
9023,2008-11-18,26.54999923706055,27.34000015258789,25.690000534057614,26.40999984741211,680000.0,0.0034013664286447476,-1.0886097342504666,-1.5555461365659087,53.1914877427432,57.752035978911,-0.18507563021046636,-0.4945622431023047,-0.06209085373588863,-1.0682766075255117,18.94827462801817,1.649999618530277,0.8932235047168575,0.33499937057495544,-1.2697763484847577,1.9397750896346686,-0.4673884889549029,1.1373872301048138,0.9674000167846692,46.23652164996047,-17.784209003483973,0.8023878595298574,11,-0.17499923706055043,-1.649999618530277,-0.6874995231628453,-0.514999389648441,-4.989999771118164,1,-0.15894536476912202,1.2061821613968853,26.459999084472656,1.490195858437396,26.68000030517578,1.7586214456404747,27.54999923706055,-0.15894536476912202
9024,2008-11-19,26.149999618530273,27.239999771118164,25.979999542236328,26.649999618530273,861200.0,-0.015065899435956487,-2.0,-3.5714441416892826,43.51584982728042,56.451864823867176,0.3207691611424792,0.0107369919019078,0.36776460598841965,-0.6523881165725847,17.906414380750483,1.260000228881836,0.7812785394521136,-0.131500244140625,-1.5970666931894364,1.3340662049081864,-0.8642834686650289,0.6012829803837789,1.2943036865234419,24.73115081908385,-33.30343493901934,0.7327832245244056,11,0.35000038146972656,-1.25,-0.4524998664855957,-0.11499977111816406,-4.600000381469727,2,-0.15296367335950323,-1.0886097342504666,26.54999923706055,1.2061821613968853,26.459999084472656,1.490195858437396,26.68000030517578,-0.15296367335950323
9025,2008-11-20,24.84000015258789,26.06999969482422,24.809999465942386,26.04999923706055,824700.0,-0.05009558260238356,1.0160003662109318,2.4199981689453196,38.618918220818856,54.89355736307206,1.726060352782607,1.331509810114305,1.6878551051899322,0.6607747879159831,17.23208073544743,1.340000152587887,0.5142746621247021,-1.4049997329711914,-2.9776272886702237,0.16762782272784094,-2.191313510820706,-0.618685955121677,2.5341310416259795,1.1152669401240243,-51.21714769387999,0.7863137778495162,11,1.3399991989135778,0.05999946594238281,0.7949995994567871,1.1949996948242188,-2.9799995422363317,3,-0.11714975159164553,-2.0,26.149999618530273,-1.0886097342504666,26.54999923706055,1.2061821613968853,26.459999084472656,-0.11714975159164553
9026,2008-11-21,27.07999992370605,27.07999992370605,24.68000030517578,25.229999542236328,1095800.0,0.09017712388720711,1.5945936471900697,-1.528927091937419,51.85557103668899,54.07960354655526,-0.4464480578260037,-0.7957066406921065,-0.5306459985668148,-1.5585331572593546,15.982581164163046,2.39999961853027,0.5084516688787986,0.7374999999999972,-0.7850581718125902,2.2600581718125845,-0.02377908590629474,1.498779085906289,0.15999984741211293,90.225554744494,40.73399387272385,0.761279085906293,11,-0.9650001525878871,-2.1800003051757777,-1.5725002288818324,-1.0450000762939418,-4.94000053405761,4,-0.18833088610924043,1.0160003662109318,24.84000015258789,-2.0,26.149999618530273,-1.0886097342504666,26.54999923706055,-0.18833088610924043
9027,2008-11-24,26.6299991607666,27.270000457763672,26.35000038146973,27.25,599600.0,-0.01661745805787518,1.7878716068791416,-0.335135519669916,48.37758150820826,52.41696148122976,0.019737060386059824,-0.18922678274530824,-0.04942533289721851,-1.091843923865234,14.730190619656144,0.9200000762939418,0.5569724501335322,0.1819993019104018,-1.0787371468406377,1.4427357506614413,-0.44836892246511795,0.8123675262859216,-1.9499988555908203,73.30823185903402,26.6885325160588,0.63036822437552,11,-0.5149993896484375,-0.8299999237060511,-1.1574993133544922,-0.6299991607666016,-4.319999694824215,0,-0.19639503218391285,1.5945936471900697,27.07999992370605,1.0160003662109318,24.84000015258789,-2.0,26.149999618530273,-0.19639503218391285
9028,2008-11-25,26.489999771118164,27.03000068664551,25.84000015258789,26.54999923706055,748300.0,-0.005257205935428444,1.3333289701276145,0.09677320117271591,54.42477409314445,52.186379844746746,0.08215351004645655,-0.010380219678818747,0.09405336905292572,-0.9305315708748516,13.290013673595785,1.1900005340576207,0.567045019548317,0.01699991226196218,-1.2251898164456314,1.2591896409695558,-0.6040949520918346,0.638094776615759,-1.8099994659423828,69.88414514701311,16.931964126651707,0.621094864353796,11,-0.375,-0.6900005340576136,-1.3299999237060547,-0.48999977111816406,-4.129999160766605,1,-0.18837296391971736,1.7878716068791416,26.6299991607666,1.5945936471900697,27.07999992370605,1.0160003662109318,24.84000015258789,-0.18837296391971736
9029,2008-11-26,26.670000076293945,27.239999771118164,26.020000457763672,26.07999992370605,591300.0,0.006795028566668249,-2.436622215536046,-9.833423403375514,57.17489167991866,51.401889570361746,-0.09883431820501443,-0.15085991382265362,-0.08223852671503451,-1.0852414298009485,12.595352889646122,1.2199993133544922,0.5041393473233384,0.1670001983642564,-1.063131819418608,1.3971322161471207,-0.44806581052717576,0.7820662072556885,-1.9381997680664078,76.83396347022547,17.535632818435772,0.6150660088914327,11,-0.5799999237060547,-0.8700008392333949,-1.6024999618530273,-0.6700000762939453,-4.590000152587894,2,-0.19160107220598266,1.3333289701276145,26.489999771118164,1.7878716068791416,26.6299991607666,1.5945936471900697,27.07999992370605,-0.19160107220598266
9030,2008-11-28,27.270000457763672,27.270000457763672,26.38999938964844,26.45000076293945,190900.0,0.022497202090488333,1.146344867369431,1.3898296317848229,55.37383255661604,50.62911830071909,-0.8300142509986799,-0.7731743248455558,-0.7014632590145169,-1.6597184306779695,12.049577656341945,0.8800010681152308,0.3680824692155866,0.7560005187988281,-0.49842149315053064,2.010422530748187,0.12878951282414874,1.3832115247735075,-2.487436146545413,100.0,38.25597841641931,0.6272110059746802,11,-1.260000228881836,-1.4700012207031214,-2.202500343322754,-1.2700004577636719,-5.200000762939453,4,-0.20975435000679143,-2.436622215536046,26.670000076293945,1.3333289701276145,26.489999771118164,1.7878716068791416,26.6299991607666,-0.20975435000679143
9031,2008-12-01,26.040000915527344,27.229999542236328,26.01000022888184,26.809999465942386,751600.0,-0.0451044929075588,-1.9397576518008526,-0.9390229719294004,47.39583291941213,49.99208217609234,0.33486932665793745,0.43336394594313177,0.4633521044482407,-0.4123661474613556,11.59750895515218,1.2600002288818324,0.3021337942647122,-0.444999027252198,-1.7158129530979522,0.8258148985935563,-1.0804059901750769,0.19040793567068093,-1.2076878813781775,13.986064353662375,-45.78425999061757,0.6354069629228778,12,-0.030000686645507812,-0.24000167846679332,-0.9725008010864258,-0.04000091552734375,-3.8700008392333984,0,-0.16052227950127684,1.146344867369431,27.270000457763672,-2.436622215536046,26.670000076293945,1.3333289701276145,26.489999771118164,-0.16052227950127684
9032,2008-12-02,25.8700008392334,26.489999771118164,25.520000457763672,26.26000022888184,745100.0,-0.006528420519085976,1.2823554227140948,0.506493667342912,43.68931899001451,48.93628564801137,0.46083905093731303,0.5662381381156187,0.5819346884991106,-0.21848079963488942,10.956259752498287,0.9699993133544922,0.06507107020203051,-0.572999191284179,-1.867799935401024,0.721801552832666,-1.2203995633425997,0.07440118077424174,-0.9889340566119422,20.00002179827009,-35.09302811811924,0.6474003720584219,12,0.10499954223632812,-0.07000160217284801,-0.8025007247924805,0.12999916076660156,-3.910001754760742,1,-0.1441825020712093,-1.9397576518008526,26.040000915527344,1.146344867369431,27.270000457763672,-2.436622215536046,26.670000076293945,-0.1441825020712093
9033,2008-12-03,23.0,24.10000038146973,23.0,23.25,5453400.0,-0.11093934078582912,-7.800003051757841,0.6410266442349016,34.58582027073605,47.94406014172866,3.100350671043717,3.2931984128781835,3.365141159402114,2.663269991264805,11.333477672750295,2.8700008392333984,-0.17908322831805634,-3.2450000762939446,-5.232661974048959,-1.2573381785389302,-4.23883102517145,-2.251169127416439,4.270000457763672,0.0,-51.47063489344114,0.9938309488775064,12,2.135000228881836,2.2749996185302734,1.934999942779541,3.0,-0.9899997711181605,2,-0.030000023219896255,1.2823554227140948,25.8700008392334,-1.9397576518008526,26.040000915527344,1.146344867369431,27.270000457763672,-0.030000023219896255
9034,2008-12-04,22.709999084472656,23.40999984741211,22.25,23.07999992370605,1772500.0,-0.012608735457710574,1.2524253866081994,1.4800033569335795,28.119351032468714,46.777441565245304,3.186126863032726,3.5294551540824948,3.563833131947902,2.9666472470385514,11.254066408946208,1.1599998474121094,-0.32747281511723614,-3.3860009193420417,-5.920416090428468,-0.8515857482556157,-4.6532085048852565,-2.118793333798827,4.474601364135744,9.163327540363978,-34.67457863693736,1.2672075855432139,12,2.0500011444091797,2.190000534057617,2.2500009536743164,3.2900009155273438,-0.9699993133544922,3,-0.015411646333372109,-7.800003051757841,23.0,1.2823554227140948,25.8700008392334,-1.9397576518008526,26.040000915527344,-0.015411646333372109
9035,2008-12-05,22.60000038146973,22.85000038146973,21.90999984741211,22.559999465942386,1222600.0,-0.004843624281699488,2.481477556902484,-0.10811033729064423,30.19417732821968,44.37062004208205,3.2910563165554976,3.604522793572933,3.564210242555962,3.0904764728401766,10.927717468090359,0.9400005340576207,-0.5038057727669027,-3.3564996719360316,-6.324570390389102,-0.38842895348296125,-4.840535031162567,-1.8724643127094964,4.387216049194333,12.969935594712839,-29.91076702582332,1.4840353592265354,12,1.9899997711181605,2.129999160766598,2.574999809265133,3.39999961853027,-1.210000991821289,4,-0.02300886942418101,1.2524253866081994,22.709999084472656,-7.800003051757841,23.0,1.2823554227140948,25.8700008392334,-0.02300886942418101
9036,2008-12-08,22.299999237060547,22.979999542236328,22.020000457763672,22.82999992370605,864100.0,-0.013274386696699447,1.3132510185932038,-13.249713904253202,29.96146715152763,42.32438511356198,3.175664102526511,3.7793185567414866,3.7336917945156642,3.401426687548085,11.22478635572067,0.9599990844726562,-0.5891544671791067,-3.4540007591247566,-6.833190579481698,-0.07481093876781486,-5.143595669303227,-1.7644058489462857,4.382584198608399,8.515270658189376,-34.12842597486346,1.6895949101784709,12,2.2900009155273438,2.4300003051757812,3.375000476837158,3.700000762939453,-0.9099998474121058,0,-0.010313881170636585,2.481477556902484,22.60000038146973,1.2524253866081994,22.709999084472656,-7.800003051757841,23.0,-0.010313881170636585
9037,2008-12-09,22.239999771118164,22.79999923706055,22.030000686645508,22.239999771118164,1210100.0,-0.0026905591029200426,-2.666675749318818,-0.0,29.17874730874958,39.519271026407004,2.8468292037092056,3.6898350913009104,3.6446315754471144,3.46750702965301,11.914623980778105,0.7699985504150426,-0.5311276186210101,-3.2990001678466783,-6.999520412750748,0.40152007705739123,-5.149260290298713,-1.4487400453946435,4.156228649255372,15.068485992313102,-26.00041254474624,1.8502601224520348,12,2.3500003814697266,2.489999771118164,3.434999942779541,3.760000228881836,-0.4400005340576172,1,-0.003147468324847913,1.3132510185932038,22.299999237060547,2.481477556902484,22.60000038146973,1.2524253866081994,22.709999084472656,-0.003147468324847913
9038,2008-12-10,22.38999938964844,23.290000915527344,22.1200008392334,22.809999465942386,1142200.0,0.006744587233542765,-1.437507326425779,-100.0,31.386138183815163,36.653853971284384,2.295477046596332,3.3451128625507103,3.3500448284132425,3.3234045664674667,12.870205471275368,1.1700000762939453,-0.785482913135656,-2.916500473022456,-6.799740105689672,0.9667391596447601,-4.858120289356062,-0.9748806566888497,3.7370553163474085,31.999969482422113,-10.675546416117047,1.9416198163336074,12,2.2000007629394496,2.340000152587887,3.285000324249264,3.610000610351559,-0.7399997711181676,2,-0.01920501638667249,-2.666675749318818,22.239999771118164,1.3132510185932038,22.299999237060547,2.481477556902484,22.60000038146973,-0.01920501638667249
9039,2008-12-11,22.81999969482422,23.20000076293945,22.309999465942386,22.309999465942386,899700.0,0.019205016386672158,-2.4901995983350185,-1.2142860386646661,39.045552113226144,34.839600588685514,1.410222035548351,2.758022065805932,2.80680946575481,2.891962070911557,13.877427772916828,0.8900012969970632,-0.9795089155312446,-2.297000122070312,-6.281000392914738,1.6870001487741142,-4.289000257492525,-0.3049999866480988,3.0540317196566065,65.94196688955907,17.265410963537136,1.9920001354222134,12,1.75,1.9099998474121094,2.9125003814697266,3.1800003051757812,-0.8500003814697301,3,-0.03549515673859083,-1.437507326425779,22.38999938964844,-2.666675749318818,22.239999771118164,1.3132510185932038,22.299999237060547,-0.03549515673859083
9040,2008-12-12,23.21999931335449,23.34000015258789,22.459999084472656,22.68000030517578,824000.0,0.017528467304098738,1.2564110088153664,1.0588211094780229,23.848238132183866,32.22320116788237,0.4194207699810235,2.125998114713898,2.3091057014007497,2.499058777123853,15.172704493854889,0.8800010681152344,-1.2492244309030127,-1.6805005073547399,-5.577460348479434,2.2164593337699543,-3.6289804279170887,0.267979413207609,2.4161902071022148,90.90902522902611,45.526452215070535,1.9484799205623475,12,0.9800004959106481,1.5100002288818395,2.4625005722045934,2.7800006866455114,-1.3299999237060476,4,-0.06373813893203406,-2.4901995983350185,22.81999969482422,-1.437507326425779,22.38999938964844,-2.666675749318818,22.239999771118164,-0.06373813893203406
9041,2008-12-15,22.520000457763672,23.420000076293945,22.26000022888184,23.03000068664551,746300.0,-0.030146377101235577,-1.252425386608208,-0.9444466029705372,23.06684695237901,29.93181538592287,0.6343018598611856,2.633375112991878,2.908021910879249,3.1981637543705723,16.47555164124663,1.1599998474121058,-1.6103365074366351,-2.1724993705749505,-6.113372405619003,1.7683736644691024,-4.142935888096979,-0.20206285305292226,2.8926176823103553,35.25179757396125,-6.325795656079748,1.9704365175220273,12,0.4849996566772461,2.2099990844726562,2.997499465942383,3.479999542236328,-0.9500007629394531,0,-0.050177666303095836,1.2564110088153664,23.21999931335449,-2.4901995983350185,22.81999969482422,-1.437507326425779,22.38999938964844,-0.050177666303095836
9042,2008-12-16,22.78000068664551,22.979999542236328,22.31999969482422,22.6299991607666,1103300.0,0.011545303001635032,1.4000027743291326,-0.2941205069805238,26.06452203566029,28.98500447091445,-0.12304970520246528,2.1961400707661234,2.5614160853913326,2.9416465526050217,17.566985297834165,0.6599998474121094,-2.0273432635378974,-1.728499221801755,-5.665536880759493,2.2085384371559833,-3.697018051280626,0.24001960767711594,2.4224603558688003,50.769248826980174,12.244635815037853,1.9685188294788694,12,-0.11500072479248402,1.9499988555908168,2.6749992370605433,3.2199993133544886,-1.0400009155273473,1,-0.06101849232216838,-1.252425386608208,22.520000457763672,1.2564110088153664,23.21999931335449,-2.4901995983350185,22.81999969482422,-0.06101849232216838
9043,2008-12-17,22.32999992370605,22.63999938964844,22.13999938964844,22.399999618530273,639800.0,-0.01975420322104149,-1.2222184546264072,-0.4666598850516377,22.942643984598504,28.40981479892887,0.24799634039161944,2.4388184736686718,2.948422633391953,3.3920699755858585,19.12996786975097,0.6400012969970703,-2.313346733774665,-1.9675000190734906,-5.896179567506167,1.9611795293591854,-3.9318397932898286,-0.0031602448571526054,2.674913447102128,14.843783760424706,-18.056901540515888,1.9643397742163378,12,0.3350000381469762,2.399999618530277,3.285000324249271,3.670000076293949,-0.3400001525878871,2,-0.02373491663485605,1.4000027743291326,22.78000068664551,-1.252425386608208,22.520000457763672,1.2564110088153664,23.21999931335449,-0.02373491663485605
9044,2008-12-18,22.149999618530273,22.3799991607666,22.0,22.26000022888184,740500.0,-0.008060918306797005,1.171433242506812,1.5714441416893443,16.315785643136593,26.867771278364085,0.3801877822022668,2.42828313649148,3.0800915187052773,3.5706521630287185,20.812265385728278,0.37999916076660156,-2.5826853576892397,-1.947500324249269,-5.886348320856548,1.9913476723580104,-3.9169243225529087,0.02192367405437068,2.669218940874142,10.56335285007569,-13.277602747264998,1.96942399830364,12,0.5600004196166992,2.5799999237060547,3.465000629425049,3.8500003814697266,-0.3099994659423828,3,-0.02257336381991215,-1.2222184546264072,22.32999992370605,1.4000027743291326,22.78000068664551,-1.252425386608208,22.520000457763672,-0.02257336381991215
9045,2008-12-19,21.93000030517578,22.40999984741211,21.90999984741211,22.280000686645508,1219700.0,-0.009932249080963684,-1.564094036865503,3.1818039950061396,18.816384558522614,25.62942876803019,0.5533428229226764,2.549825386297332,3.270450694551581,3.7823511682204796,21.563406939661828,0.5,-2.5088121706834556,-2.021999645233155,-6.059125511324204,2.015126220857894,-4.040562578278678,-0.003436712187632196,2.714665131509097,1.3245334259639372,-22.781374632712005,2.018562933045524,12,0.7349996566772461,2.799999237060547,3.6175003051757812,4.069999694824219,-0.12000083923339488,4,0.0018239401560458113,1.171433242506812,22.149999618530273,-1.2222184546264072,22.32999992370605,1.4000027743291326,22.78000068664551,0.0018239401560458113
9046,2008-12-22,21.979999542236328,22.100000381469727,21.59000015258789,21.96999931335449,604200.0,0.0022799469386576288,3.0799707033485157,-0.028572051378476754,19.93816298428456,24.60269717642297,0.5064351235716344,2.2115435032496222,3.222051961389049,3.7261741710005545,23.469988204647034,0.5100002288818359,-2.3345337195070073,-1.7170003890991197,-5.561921346769413,2.1279205685711737,-3.6394608679342646,0.20546008973602525,2.5005859590921844,28.057522366759972,3.2904647139361494,1.922460478835146,12,0.5250005722045898,2.565000534057617,3.6575002670288086,4.020000457763672,-0.2999992370605469,0,-0.004094638510567017,-1.564094036865503,21.93000030517578,1.171433242506812,22.149999618530273,-1.2222184546264072,22.32999992370605,-0.004094638510567017
9047,2008-12-23,21.399999618530273,22.209999084472656,21.290000915527344,22.040000915527344,604100.0,-0.026387622192236115,-1.1395338521625151,-63.99866488649262,30.86123212031086,24.54437428047805,1.0669517693422605,2.5082336692541247,3.7585825948040466,4.304863870089221,25.732043470167866,0.9199981689453125,-2.210135703725797,-2.03550033569336,-5.749692541064018,1.6786918696772979,-3.892596438378689,-0.1784042330080311,2.8493390548989908,8.148061283887245,-18.93593352437422,1.8570961026853297,12,0.9550008773803711,2.9150009155273438,4.237500190734863,4.600000381469727,0.2700004577636719,1,0.007943928940388423,3.0799707033485157,21.979999542236328,-1.564094036865503,21.93000030517578,1.171433242506812,22.149999618530273,0.007943928940388423
9048,2008-12-24,21.5,21.600000381469727,21.290000915527344,21.32999992370605,158900.0,0.00467291510524781,-1.4800146485492596,-0.2656245809056963,34.83709608644358,24.076768055279985,0.9246671062727749,2.124132546660441,3.6285962363448014,4.204440779511536,27.66793846372262,0.3099994659423828,-2.0527659975865404,-1.685999965667726,-5.201334757335577,1.8293348260001245,-3.443667361501653,0.07166743016620103,2.4534048976390714,18.749936137819695,-10.16299020663709,1.7576673958339253,12,0.8550004959106445,2.815000534057617,4.137499809265137,4.5,0.5499992370605469,2,0.011162780052007548,-1.1395338521625151,21.399999618530273,3.0799707033485157,21.979999542236328,-1.564094036865503,21.93000030517578,0.011162780052007548
9049,2008-12-26,21.559999465942386,21.65999984741211,21.440000534057614,21.5,220300.0,0.002790672834529495,-1.444458573078537,0.35293787656095327,36.80201423831412,25.51607651151668,0.7455424067832048,1.7514748712606796,3.5786647613455926,4.128396058279872,29.880669543475914,0.21999931335449574,-1.8747010473586272,-1.3705004692077587,-4.5460158225107214,1.805014884095204,-2.95825814585924,0.21725720744372268,2.1270650334855112,24.107036420175998,-6.540737659464973,1.5877576766514807,12,0.7950010299682582,2.7200012207031214,4.07750034332275,4.440000534057614,0.2600002288818324,4,0.01994435602167033,-1.4800146485492596,21.5,-1.1395338521625151,21.399999618530273,3.0799707033485157,21.979999542236328,0.01994435602167033
9050,2008-12-29,21.549999237060547,21.6200008392334,21.36000061035156,21.459999084472656,322800.0,-0.000463832519923546,1.2608385577338022,1.5000158947133295,39.72602095472006,27.36709584511013,0.5517650226092456,1.38182169751531,3.578192107973628,4.1262814487510155,32.26538541105787,0.2600002288818395,-1.7374519539679696,-1.0945006370544448,-3.5797036277668894,1.3907023536579999,-2.337102132410667,0.14810085830177755,1.8973589039772953,28.2607433698771,-4.972388648025824,1.2426014953562228,12,0.5850009918212891,2.730001449584961,4.15000057220459,4.450000762939453,0.7100009918212926,0,0.013457119526418149,-1.444458573078537,21.559999465942386,-1.4800146485492596,21.5,-1.1395338521625151,21.399999618530273,0.013457119526418149
9051,2008-12-30,21.86000061035156,21.86000061035156,21.600000381469727,21.649999618530273,392300.0,0.01438521504714907,1.4761809611175694,2.3333403975755127,45.12821541108498,29.485283997935095,0.1545497329530825,0.7827402439140947,3.2527223004615955,3.8099963500019562,34.27289849194365,0.3100013732910121,-1.7332835621680331,-0.5754992485046415,-2.497641841058357,1.346643344049074,-1.536570544781501,0.385572047772218,1.3716218081352345,61.956611878658826,25.334152825323805,0.9610712962768577,12,0.10499954223633168,2.420000076293949,3.67999887466431,4.139999389648441,0.5999984741210973,1,-0.002287334996024404,1.2608385577338022,21.549999237060547,-1.444458573078537,21.559999465942386,-1.4800146485492596,21.5,-0.002287334996024404
9052,2008-12-31,22.13999938964844,22.32999992370605,21.850000381469727,21.93000030517578,698900.0,0.012808726966105022,-1.594599610281135,0.9999909174303933,46.89826208776646,32.14701934273153,-0.252313899110586,0.22026429521752888,2.913122436327644,3.510588452824404,35.675541206854355,0.4799995422363246,-1.6427868075926,-0.10900039672851136,-1.1497876186668456,0.9317868252098229,-0.6293940076976767,0.411393214240654,0.8974608785424074,81.73070045611414,42.684306563612715,0.520393610969167,12,-0.2899990081787145,2.1400012969970668,3.3675003051757777,3.860000610351559,-0.11999893188476918,2,-0.020776833656451332,1.4761809611175694,21.86000061035156,1.2608385577338022,21.549999237060547,-1.444458573078537,21.559999465942386,-0.020776833656451332
9053,2009-01-02,22.309999465942386,22.36000061035156,21.850000381469727,22.209999084472656,344900.0,0.007678413775089377,4.099934197350874,0.4761943687556855,43.23606863422155,35.13816189729653,-0.4754478122830079,-0.00429981097922294,2.7110253177312806,3.3240465019906473,35.45351526571447,0.5100002288818324,-1.4803097741014462,0.09549970626831339,-0.88443533987218,1.0754347524088068,-0.3944678168019351,0.5854672293385619,0.5527148669821109,94.99988555908274,56.9036821261013,0.4899675230702472,1,-0.4599990844726598,1.9700012207031214,3.647500038146969,3.6900005340576136,-0.8099994659423864,4,-0.028686660912988327,-1.594599610281135,22.13999938964844,1.4761809611175694,21.86000061035156,1.2608385577338022,21.549999237060547,-0.028686660912988327
9054,2009-01-05,22.36000061035156,22.3700008392334,22.01000022888184,22.31999969482422,679100.0,0.0022411988169477315,10.999745692669473,0.4000076293653778,37.426919827223244,37.20599914937438,-0.550409033444268,-0.08629055785811701,2.63658347088996,3.260979387493027,34.83837584833945,0.36000061035155895,-1.35888725657842,0.16300077438354066,-0.7918562024719833,1.1178577512390646,-0.3144277140442213,0.6404292628113026,0.345442380833223,99.0098785529078,64.8018976131114,0.47742848842776175,1,-0.5299997329711879,1.9200000762939489,3.5974988937377965,3.639999389648441,-1.0,0,-0.013864103972676012,4.099934197350874,22.309999465942386,-1.594599610281135,22.13999938964844,1.4761809611175694,21.86000061035156,-0.013864103972676012
9055,2009-01-06,22.07999992370605,22.459999084472656,21.84000015258789,22.459999084472656,933300.0,-0.012522391726406346,2.2631594797946084,-9.499761586878675,42.66666242811681,39.73138797646685,-0.2759079639016129,0.16101064462146653,2.8642074674978133,3.524556544444657,34.09317585377576,0.6199989318847656,-1.1689389379327721,-0.09099988937378356,-1.027800804659062,0.845801025911495,-0.559400347016421,0.37740056826885393,0.483898859912987,55.813984435124134,20.840063300083607,0.4684004576426387,1,-0.20499992370605113,2.2000007629394567,3.8649997711181676,3.920000076293949,-0.879999160766598,1,-0.011775372725553512,10.999745692669473,22.36000061035156,4.099934197350874,22.309999465942386,-1.594599610281135,22.13999938964844,-0.011775372725553512
9056,2009-01-07,22.06999969482422,22.229999542236328,21.90999984741211,22.0,613300.0,-0.00045290891831462066,-1.55999755859375,-0.18421013005134623,37.090900011305315,40.423573297688456,-0.28138978558488503,0.16115910946650303,2.8348196114226383,3.5215808252242056,33.4555813075243,0.31999969482421875,-0.9105845330572038,-0.08950014114379812,-1.0252796888112883,0.846279406523692,-0.557389914977545,0.37838963268994874,0.3899993896484375,37.09676426976109,3.9506179662064156,0.4678897738337456,1,-0.19499969482421875,2.190000534057617,3.8350000381469727,3.9300003051757812,-0.8899993896484375,2,0.008608995771856698,2.2631594797946084,22.07999992370605,10.999745692669473,22.36000061035156,4.099934197350874,22.309999465942386,0.008608995771856698
9057,2009-01-08,22.170000076293945,22.170000076293945,21.90999984741211,22.07999992370605,596600.0,0.004531054954802771,4.777773068282965,1.2857220708447374,46.66667196485401,41.737970617511834,-0.2913139584275619,0.05865279937973611,2.7154461512368755,3.4080962077531467,32.783530359723656,0.26000022888183594,-0.6868572086310678,0.014000225067139382,-0.9210349261245838,0.9490353762588626,-0.453517350528724,0.48151780066300276,0.28999900817871094,53.22588584191129,17.030775897210262,0.4675175755958625,1,-0.26000022888183594,1.7200002670288086,3.734999656677246,3.8299999237060547,-1.9300003051757812,3,0.013080694956280281,-1.55999755859375,22.06999969482422,2.2631594797946084,22.07999992370605,10.999745692669473,22.36000061035156,0.013080694956280281
9058,2009-01-09,21.959999084472656,22.25,21.790000915527344,22.100000381469727,408500.0,-0.00947230451504777,1.0909023915521898,-1.5555673292925254,46.090527550173825,42.77002765216291,-0.01028128485344837,0.24747571526728862,2.8558446816741814,3.5976664152794484,32.704702760729774,0.45999908447265625,-0.4771422184538636,-0.17450075149536204,-1.1066512351443833,0.7576497321536593,-0.6405759933198709,0.29157449032914684,0.38300018310546946,25.372930378737845,-13.483437588148345,0.4660752418245101,1,-0.049999237060546875,0.7350015640258789,3.9275007247924805,4.040000915527344,-2.799999237060547,4,0.002732303087090715,4.777773068282965,22.170000076293945,-1.55999755859375,22.06999969482422,2.2631594797946084,22.07999992370605,0.002732303087090715
9059,2009-01-12,22.01000022888184,22.13999938964844,21.780000686645508,21.899999618530273,359000.0,0.0022769192392424475,-1.0571444141689577,-0.7857113663301843,51.76990664979883,44.10823717383833,0.01146912991734439,0.14090426406722756,2.732808010343234,3.52699850360467,32.62591766912196,0.35999870300293324,-0.35636161771064323,-0.08399963378905895,-0.959404097147825,0.7914048295697071,-0.5217018654684402,0.3537025978903223,0.2399997711181605,33.82354178646112,-9.376334628970348,0.4377022316793824,1,0.019999504089351916,0.34500026702880504,3.194999694824215,3.789999961853024,-4.319999694824226,0,-0.023171295937226333,1.0909023915521898,21.959999084472656,4.777773068282965,22.170000076293945,-1.55999755859375,22.06999969482422,-0.023171295937226333
9060,2009-01-13,21.739999771118164,22.0,21.520000457763672,22.0,615600.0,-0.012267171965285928,2.692300920661703,-2.3636253294492233,45.16130520820436,44.111913817962716,0.34783393504195104,0.31024841217146815,2.893536530006063,3.774392666367678,32.825533940567674,0.4899997711181676,-0.26642856500996714,-0.28000011444091655,-0.9890399393715228,0.4290397104896897,-0.6345200269062197,0.07451979802438657,0.5100002288818359,30.13691113840044,-14.359630160972568,0.3545199124653027,1,0.25,0.6150007247924805,3.0900001525878906,4.060000419616699,-5.459999084472656,1,-0.017479262408799046,-1.0571444141689577,22.01000022888184,1.0909023915521898,21.959999084472656,4.777773068282965,22.170000076293945,-0.017479262408799046
9061,2009-01-14,21.38999938964844,21.63999938964844,21.11000061035156,21.5,567900.0,-0.01609937374216086,1.717946711530172,0.42307889814032307,49.77777325666667,44.43185950339606,0.6975033696235542,0.602122458821885,3.1418072421337833,4.0958495772242465,33.063033677339035,0.6299991607666051,-0.19469454514314322,-0.57350044250488,-1.294765111103228,0.14776422609346795,-0.9341327768040557,-0.21286810820570423,0.764000701904294,24.561309579580527,-23.519634169044057,0.3606323342991741,1,0.3950004577636683,0.8750009536743129,3.2700004577636683,4.240000724792477,-5.499999046325685,2,-0.00888259149745163,2.692300920661703,21.739999771118164,-1.0571444141689577,22.01000022888184,1.0909023915521898,21.959999084472656,-0.00888259149745163
9062,2009-01-15,21.38999938964844,21.440000534057614,20.71999931335449,21.1299991607666,750800.0,0.0,2.999978807385705,-2.363625329449408,47.44185262530371,44.89916883573853,0.6480803819516865,0.5192709945275276,3.0350787710548133,4.065419606696683,33.44978694800199,0.720001220703125,-0.1359491598967324,-0.504000377655025,-1.1588096085618034,0.1508088532517533,-0.8314049931084142,-0.17659576220163586,0.6387207641601513,43.790835006937876,-7.669800464526908,0.32740461545339,1,0.19999980926513317,0.6800003051757777,3.2700004577636683,4.240000724792477,-5.869998931884769,3,-0.009817629287744989,1.717946711530172,21.38999938964844,2.692300920661703,21.739999771118164,-1.0571444141689577,22.01000022888184,-0.009817629287744989
9063,2009-01-16,21.799999237060547,21.899999618530273,21.459999084472656,21.549999237060547,853300.0,0.019167828850454427,-1.046512659463104,0.9615376150826997,54.79998443607071,46.8295093478327,0.1767123019485375,0.07117830679792547,2.512854696466288,3.6304180734106524,33.37671930033761,0.5100002288818324,-0.11061358805212507,-0.06750049591064311,-0.6901225894699934,0.5551215976487072,-0.37881154269031825,0.24381055086903203,-1.0799999237060582,76.05632856899149,20.2625550147659,0.31131104677967514,1,-0.21000003814697266,0.2700004577636719,2.8600006103515625,3.830000877380371,-6.599999427795412,4,-0.07155961103385478,2.999978807385705,21.38999938964844,1.717946711530172,21.38999938964844,2.692300920661703,21.739999771118164,-0.07155961103385478
9064,2009-01-20,21.649999618530273,22.09000015258789,21.600000381469727,21.8799991607666,855600.0,-0.006880716687148847,-1.969713433594969,-0.9199981689453125,51.893942951601844,47.85476273933103,0.24072131640102157,0.1916231723362536,2.587515371755277,3.749659486256917,33.06431506907088,0.48999977111816406,-0.11812932444851754,-0.19250011444091797,-0.8074672771988354,0.42246704831699944,-0.49998369581987845,0.11498346693804251,-0.9300003051757848,67.88319237061022,8.251142774802638,0.3074835813789593,1,-0.16499996185302734,0.4200000762939453,3.010000228881836,3.9800004959106445,-7.159999847412109,1,-0.11501153879868753,-1.046512659463104,21.799999237060547,2.999978807385705,21.38999938964844,1.717946711530172,21.38999938964844,-0.11501153879868753
9065,2009-01-21,21.96999931335449,22.059999465942386,21.51000022888184,21.84000015258789,1007800.0,0.014780586626446324,2.548388287628588,-0.5652148673975266,52.075444537612505,49.51971213114294,-0.10786617022479916,-0.1319936329859921,2.204013245519679,3.392945525593465,32.70747941800589,0.5499992370605469,-0.11677219392453964,0.12549962997436026,-0.49092413068725804,0.7419233906359786,-0.1827122503564489,0.4337115103051694,-1.195199966430664,91.24082002018702,30.584939667586156,0.3082118803308097,1,-0.48499965667724254,0.10000038146973012,2.680000305175785,3.6600008010864293,-8.099999427795407,2,-0.19481105658001874,-1.969713433594969,21.649999618530273,-1.046512659463104,21.799999237060547,2.999978807385705,21.38999938964844,-0.19481105658001874
9066,2009-01-22,21.88999938964844,22.21999931335449,21.57999992370605,21.739999771118164,818300.0,-0.0036413257262789545,-1.7234056368321322,1.1538506683099903,44.89796871642679,49.323189547984356,-0.06267541951033806,-0.06227487352736816,2.187323412909734,3.4325191961406496,31.98224751042218,0.6399993896484375,-0.10187270018298378,0.04999971389770863,-0.5635665156181879,0.6635659434136052,-0.25678340086023965,0.3567828286556569,-1.0625920104980544,78.00000508626349,19.183357439704928,0.3067831147579476,1,-0.40499973297119496,0.1800003051757777,2.5750002861022914,3.595000267028805,-8.159999847412113,3,-0.2562813549303179,2.548388287628588,21.96999931335449,-1.969713433594969,21.649999618530273,-1.046512659463104,21.799999237060547,-0.2562813549303179
9067,2009-01-23,21.56999969482422,21.700000762939453,21.26000022888184,21.59000015258789,862100.0,-0.014618533748134599,2.666645474052263,-0.13333672418396744,35.769258137946395,48.17638183551465,0.1824503703920719,0.2857651414096196,2.3987961714611714,3.712695501072897,31.148543536514584,0.6299991607666016,-0.10205789002333177,-0.2784999847412095,-0.8707404495171289,0.3137404800347099,-0.5746202171291692,0.017620247646750187,-0.6590367996215853,32.29164183137419,-21.041417452131874,0.2961202323879601,1,-0.10000038146973012,0.2799997329711914,2.2975001335144043,3.5850000381469727,-8.739999771118164,4,-0.26332867092549817,-1.7234056368321322,21.88999938964844,2.548388287628588,21.96999931335449,-1.969713433594969,21.649999618530273,-0.26332867092549817
9068,2009-01-26,21.739999771118164,21.940000534057614,21.520000457763672,21.6299991607666,727800.0,0.007881320292032257,-1.5454703087611192,-5.499904634751097,38.60293885622327,46.713385414006254,-0.02462836598028062,0.14194472587969287,2.10388802375693,3.5060110234769404,30.094814882187336,0.42000007629394176,-0.0823612307694006,-0.12049989700317454,-0.6923844745240366,0.45138468051768754,-0.4064421857636056,0.1654423917572565,-0.7504946908264181,50.0,2.3437610106185076,0.2859422887604305,1,-0.2700004577636754,-0.06000041961669922,1.9574999809265137,3.2899999618530273,-8.639999389648438,0,-0.28610852708553525,2.666645474052263,21.56999969482422,-1.7234056368321322,21.88999938964844,2.548388287628588,21.96999931335449,-0.28610852708553525
9069,2009-01-27,21.989999771118164,22.149999618530273,21.549999237060547,21.950000762939453,743100.0,0.011499540139467967,2.3333474618926267,0.3636253294492995,48.32713622853,47.065144416264644,-0.31040632757265385,-0.07819825476512676,1.743171956251878,3.228870532478112,28.941533722990687,0.6000003814697266,-0.1001857628408942,0.10800008773803782,-0.44844005413633425,0.6644402296124099,-0.17021998319914644,0.3862201586752221,-0.9266650368426532,76.04169150195919,28.202151962391284,0.2782200709371857,1,-0.5200004577636754,-0.40000057220458984,1.7074999809265137,2.7849998474121094,-9.719999313354492,1,-0.3087767181685499,-1.5454703087611192,21.739999771118164,2.666645474052263,21.56999969482422,-1.7234056368321322,21.88999938964844,-0.3087767181685499
9070,2009-01-28,21.84000015258789,22.1200008392334,21.65999984741211,22.100000381469727,673900.0,-0.00682126512467196,2.066661580423048,-6.500166897143675,45.936406476623866,46.63832588514879,-0.16173843139717192,0.09975601477339424,1.7481261715723413,3.362397570320347,27.663285075618194,0.46000099182128906,-0.10624512272571707,-0.05649957656860494,-0.5912019310078414,0.4782027778706315,-0.3238507537882249,0.21085160065101505,-0.7072655435676403,60.41671633725143,10.754872071149954,0.2673511772196185,1,-0.370000839233402,-0.2500009536743164,1.8799996376037598,2.934999465942383,-9.390000343322756,2,-0.3365384766537559,2.3333474618926267,21.989999771118164,-1.5454703087611192,21.739999771118164,2.666645474052263,21.56999969482422,-0.3365384766537559
9071,2009-01-29,21.809999465942386,21.979999542236328,21.600000381469727,21.690000534057614,362200.0,-0.001373657803841577,-1.5333341810459926,-0.46153394710782913,43.478254860279954,46.19792613347948,-0.07363938536302328,0.13261807150404792,1.6577892793237616,3.3810128238579473,26.786138745062182,0.37999916076660156,-0.1357268223589685,-0.08400020599365021,-0.6198873683886852,0.45188695640138477,-0.3519437871911677,0.18394337520386728,-0.6120289746620813,61.79770946559937,12.066749205945221,0.2679435811975174,1,-0.0699996948242223,-0.22000026702881215,1.8875002861022914,2.9200000762939418,-9.569999694824222,3,-0.364053176286505,2.066661580423048,21.84000015258789,2.3333474618926267,21.989999771118164,-1.5454703087611192,21.739999771118164,-0.364053176286505
9072,2009-01-30,21.68000030517578,22.11000061035156,21.549999237060547,21.770000457763672,886200.0,-0.005960530213199089,-2.1999869211234553,-0.7500079473566648,44.776142772145874,45.08416594859893,0.11378855197282078,0.23862258555333682,1.6705515413918874,3.4938052179965133,26.570350351166063,0.5600013732910121,-0.12986430905203505,-0.19099941253661967,-0.7218936732678536,0.33989484819461424,-0.45644654290223485,0.07444771782899551,-0.42070808457102515,25.396835008068397,-26.282756424485196,0.2654471303656163,1,0.05999946594238281,-0.09000110626220703,1.8449997901916504,2.8899993896484375,-8.65999984741211,4,-0.3666974470033336,-1.5333341810459926,21.809999465942386,2.066661580423048,21.84000015258789,2.3333474618926267,21.989999771118164,-0.3666974470033336
9073,2009-02-02,21.670000076293945,21.81999969482422,21.40999984741211,21.440000534057614,538200.0,-0.00046126516333344636,-1.827576227934019,-2.55554613656597,43.560601681935005,44.15823914085818,0.11556169488069301,0.20892917280671952,1.5578800793395224,3.480457984486506,26.47185213663963,0.4099998474121094,-0.11083939526275799,-0.16899967193603516,-0.664448754206866,0.3264494103347957,-0.4167242130714506,0.07872486919938027,-0.35306543012420377,35.135176932415405,-18.026348658479392,0.2477245411354154,2,0.06999969482421875,-0.0800008773803711,1.6650004386901855,2.75,-8.600000381469725,0,-0.407937246029753,-2.1999869211234553,21.68000030517578,-1.5333341810459926,21.809999465942386,2.066661580423048,21.84000015258789,-0.407937246029753
9074,2009-02-03,22.049999237060547,22.229999542236328,21.559999465942386,21.790000915527344,784400.0,0.017535724939027775,1.1612942920955531,1.1304297347950665,55.63635783549769,44.553896173956545,-0.22543774591953536,-0.20604957608765773,1.0699907827018045,3.077806639180917,26.083729023521535,0.6700000762939418,-0.07261183685525552,0.2264995574951172,-0.2169926511156106,0.669991766105845,0.004753453189753287,0.4482456618004811,-0.678880710859719,78.0487351017408,21.066996351151893,0.22174610430536335,2,-0.30499935150146484,-0.46000003814697266,1.285001277923584,2.3700008392333984,-8.569999694824219,1,-0.4058956537534979,-1.827576227934019,21.670000076293945,-2.1999869211234553,21.68000030517578,-1.5333341810459926,21.809999465942386,-0.4058956537534979
9075,2009-02-04,21.81999969482422,22.420000076293945,21.76000022888184,22.170000076293945,787700.0,-0.010430818602921166,-1.8085140920804608,-1.346164003697346,58.174919282081895,46.029112903473774,-0.021180625621234128,0.003660341965272096,1.229434772831727,3.2810318499498905,25.361289278547755,0.6599998474121058,-0.09022126874277347,0.00950002670288086,-0.41726139547103713,0.43626144887679885,-0.20388068438407814,0.22288073778983986,-0.4099998474121094,40.59403509898382,-19.64230408225807,0.2133807110869589,2,0.020000457763671875,-0.23000049591064453,1.4975008964538574,2.6000003814697266,-8.519999504089354,2,-0.4376718318344358,1.1612942920955531,22.049999237060547,-1.827576227934019,21.670000076293945,-2.1999869211234553,21.68000030517578,-0.4376718318344358
9076,2009-02-05,22.26000022888184,22.38999938964844,21.71999931335449,21.71999931335449,664100.0,0.0201650110087761,-1.4814775569024647,-1.5428580770677203,64.16940498756499,49.184684775653615,-0.4505580788967407,-0.4441476704249787,0.6503238927906736,2.8091988739703133,24.625756970210965,0.6700000762939524,-0.07626888691244815,0.44000053405762074,-0.018372035511504237,0.8983731036267457,0.21081424927306003,0.6691868188421815,-0.7490003585815472,84.15843453924356,20.9395854024963,0.22918628478456163,2,-0.34500026702881215,-0.6700010299682653,0.9475002288818324,2.159999847412106,-8.82999992370606,3,-0.44070082294466706,-1.8085140920804608,21.81999969482422,1.1612942920955531,22.049999237060547,-1.827576227934019,21.670000076293945,-0.44070082294466706
9077,2009-02-06,22.459999084472656,22.729999542236328,22.059999465942386,22.209999084472656,496200.0,0.008984674462461317,-1.4363672934338751,0.4629621780471548,61.53847179855178,51.73307732480122,-0.5710902713709203,-0.6548827469407641,0.32517763049868265,2.585392589460657,23.90464656252268,0.6700000762939418,-0.08049659540449738,0.6254994392395012,0.10620950095477255,1.14478937752423,0.3658544700971369,0.8851444083818656,-0.8580991935729969,79.54541513741583,17.208907444176667,0.25964496914236446,2,-0.3899993896484375,-0.7349996566772461,0.662501335144043,1.960000991821289,-8.929999351501463,4,-0.4550311544945662,-1.4814775569024647,22.26000022888184,-1.8085140920804608,21.81999969482422,1.1612942920955531,22.049999237060547,-0.4550311544945662
9078,2009-02-09,22.020000457763672,22.479999542236328,21.8799991607666,22.479999542236328,304800.0,-0.019590322557634043,1.6087025027781003,-1.839996337890625,55.8730370177505,52.57151074582573,-0.09744393029926002,-0.22151571314938323,0.6368490488761296,2.9855307867595364,22.87750875490153,0.6000003814697266,-0.06649030110969889,0.18250074386596538,-0.3405218729295143,0.705523360661445,-0.07901056453177446,0.4440120522637052,-0.30000114440918324,39.316321523531116,-21.396610845408148,0.2615113083977403,2,0.049999237060546875,-0.2950010299682617,1.0450000762939453,2.3999996185302734,-8.300000190734865,0,-0.40871933755236767,-1.4363672934338751,22.459999084472656,-1.4814775569024647,22.26000022888184,-1.8085140920804608,21.81999969482422,-0.40871933755236767
9079,2009-02-10,21.5,22.15999984741211,21.399999618530273,21.920000076293945,542700.0,-0.02361491584712172,-1.4516103230490465,0.9130454613305027,42.985077686104795,52.24358532465694,0.38637163353938675,0.2722775795385566,1.0140311828766002,3.461284346470947,22.045546809553674,0.7600002288818359,-0.008589464038756489,-0.31199970245361186,-0.84915002768685,0.22515062277962627,-0.5805748650702292,-0.04342453983699457,1.2299995422363281,7.518826105724484,-47.29465770438851,0.2685751626166184,2,0.5649995803833008,0.22499942779541016,1.5650005340576172,2.9200000762939453,-7.880000114440918,1,-0.3920930374500362,1.6087025027781003,22.020000457763672,-1.4363672934338751,22.459999084472656,-1.4814775569024647,22.26000022888184,-0.3920930374500362
9080,2009-02-11,21.36000061035156,21.6200008392334,21.26000022888184,21.6200008392334,623900.0,-0.006511599518532196,1.7692330264460718,0.6190480515529079,42.22874786052278,52.10475121357281,0.5041382580082683,0.403011311550749,0.9872980742123438,3.5409240920133733,20.929407607862643,0.36000061035155895,0.028164312540351233,-0.43299913406372426,-1.0065235955355156,0.1405253274080671,-0.7197613647996199,-0.14623690332782857,1.343398933410647,6.802750216360439,-43.21567739510897,0.2867622307358956,2,0.6349992752075231,0.3649988174438512,1.6950001716613805,3.0599994659423864,-7.840000152587887,2,-0.36891389714176304,-1.4516103230490465,21.5,1.6087025027781003,22.020000457763672,-1.4363672934338751,22.459999084472656,-0.36891389714176304
9081,2009-02-12,21.200000762939453,21.3700008392334,20.75,21.25,631900.0,-0.007490629346450728,3.2758543579490147,0.1923045886366111,44.30770205888256,52.052702245432435,0.6353209712273546,0.5776642520839559,1.014921176372674,3.6235329976868726,19.55774638941199,0.6200008392333984,0.008530858688608589,-0.5834990501403823,-1.1904504476114717,0.023452347330707113,-0.8869747488759288,-0.2800233514048358,1.4456628082275387,22.72731651398241,-28.313434738486194,0.3034756987355448,2,0.5399990081787109,0.524998664855957,1.8774995803833008,3.219999313354492,-7.010001182556152,3,-0.3726415230142296,1.7692330264460718,21.36000061035156,-1.4516103230490465,21.5,1.6087025027781003,22.020000457763672,-0.3726415230142296
9082,2009-02-13,21.18000030517578,21.3700008392334,21.0,21.280000686645508,485600.0,-0.0009434177850896619,1.6428566562898073,2.0000381475547417,40.96774054615451,51.76460656367905,0.6447389036430771,0.6125301866010986,0.9050636091410169,3.573703093231728,17.721094453852025,0.37000083923339844,0.0058006129573549,-0.5929995536804213,-1.234874535238486,0.04887542787764332,-0.9139370444594554,-0.27206206290138724,1.3519234517211913,24.855515546549242,-25.22976041902264,0.3209374907790328,2,0.5599994659423828,0.5449991226196289,1.8874998092651367,3.239999771118164,-7.420000076293945,4,-0.36591123174375617,3.2758543579490147,21.200000762939453,1.7692330264460718,21.36000061035156,-1.4516103230490465,21.5,-0.36591123174375617
9083,2009-02-17,20.239999771118164,20.96999931335449,20.200000762939453,20.96999931335449,621900.0,-0.04438151654926592,1.1095863924960263,7.299967575196898,26.912911099368415,48.57311248188691,1.5204539594425128,1.5069281076188865,1.7941286993120684,4.437219281222376,17.147268736304266,0.9799995422363281,-0.012487541238979105,-1.4550001144409173,-2.393610169974618,-0.5163900589072163,-1.9243051422077677,-0.9856950866740668,2.1850085603649916,2.040766676657545,-42.912158402888416,0.4693050277668509,2,1.2250003814697266,1.2250003814697266,2.6600003242492676,4.180000305175781,-6.449999809265137,1,-0.3315217447641441,1.6428566562898073,21.18000030517578,3.2758543579490147,21.200000762939453,1.7692330264460718,21.36000061035156,-0.3315217447641441
9084,2009-02-18,19.15999984741211,20.3700008392334,19.11000061035156,20.350000381469727,1776000.0,-0.053359680628414785,1.0487784454351676,1.6301387401039977,21.610150656378835,44.51036041236435,2.399756135942912,2.52002159073934,2.8189423337798374,5.433997578088171,17.277836794447353,1.2600002288818395,-0.058216952241632924,-2.4105000495910645,-3.8829768172763757,-0.9380232819057532,-3.146738433433722,-1.674261665748407,3.087007878587549,1.9920012948693715,-39.310989796288354,0.7362383838426558,2,1.760000228881836,1.760000228881836,3.142500400543213,5.260000228881836,-5.010000228881836,2,-0.2839248237842794,1.1095863924960263,20.239999771118164,1.6428566562898073,21.18000030517578,3.2758543579490147,21.200000762939453,-0.2839248237842794
9085,2009-02-19,17.690000534057614,19.450000762939453,17.569999694824222,19.450000762939453,2839700.0,-0.07672230297815186,1.1363645723042137,1.4789911252229944,16.55842869050521,39.220251934913264,3.600988562460369,3.850342639340571,4.219082145215015,6.80387782852473,17.64017636392612,1.8800010681152308,-0.14557642134489157,-3.666499423980717,-5.927456289121917,-1.4055425588395174,-4.796977856551319,-2.5360209914101155,4.243306480377235,3.1579158708924298,-34.08398866028828,1.1304784325706,2,2.45999908447266,2.45999908447266,4.502499580383304,6.729999542236332,-3.750000953674313,3,-0.23007351755941308,1.0487784454351676,19.15999984741211,1.1095863924960263,20.239999771118164,1.6428566562898073,21.18000030517578,-0.23007351755941308
9086,2009-02-20,16.280000686645508,17.75,16.219999313354492,17.569999694824222,2126500.0,-0.07970603758306893,-1.1702110390708382,0.7329538866016367,13.709663980910108,33.905939955175306,4.552235520134449,5.078904080608936,5.551069230918451,8.097038555255146,18.56090922139356,1.5300006866455078,-0.35518070336810226,-4.7959993362426765,-7.981303326698882,-1.6106953457864712,-6.388651331470779,-3.203347341014574,5.129709449436067,1.165074864337554,-36.02296055811064,1.5926519952281033,2,3.0699987411499023,3.1949987411499023,5.8924994468688965,8.139999389648438,-2.690000534057617,4,-0.16953317644180843,1.1363645723042137,17.690000534057614,1.0487784454351676,19.15999984741211,1.1095863924960263,20.239999771118164,-0.16953317644180843
9087,2009-02-23,15.890000343322756,16.329999923706055,15.789999961853027,16.309999465942386,1664700.0,-0.023955794034005717,1.3478257263991904,0.3255809655331492,13.043465005077522,29.14709862043386,4.372040937330331,5.292925862587895,5.85885077836844,8.359241191705303,19.18197278073118,0.5399999618530273,-0.5909797454101664,-4.901999711990355,-8.82847407937213,-0.9755253446085792,-6.865236895681241,-2.9387625282994687,4.793150277577029,1.930509536468233,-34.050019838009725,1.9632371836908873,2,3.0849995613098127,3.369999408721922,6.134999752044676,8.439999580383299,-2.1500005722045916,0,-0.10698557118998575,-1.1702110390708382,16.280000686645508,1.1363645723042137,17.690000534057614,1.0487784454351676,19.15999984741211,-0.10698557118998575
9088,2009-02-24,15.520000457763672,15.9399995803833,15.239999771118164,15.9399995803833,1717500.0,-0.023285077253919928,2.3333393884210074,0.9999999999999958,8.194617025766064,25.28149188039622,4.160582282006935,5.452604261876445,6.135801587728153,8.600868503189147,20.402375038672247,0.6999998092651367,-0.9284334368118898,-4.9609996318817124,-9.507659742604801,-0.41433952115862205,-7.234329687243257,-2.687669576520168,4.38024605768863,5.4581019170894685,-24.160051641632528,2.273330055361545,2,2.9099998474121094,3.464999198913574,6.309998989105225,8.614998817443848,-1.5900001525878924,1,-0.11340207325840768,1.3478257263991904,15.890000343322756,-1.1702110390708382,16.280000686645508,1.1363645723042137,17.690000534057614,-0.11340207325840768
9089,2009-02-25,15.199999809265135,15.579999923706055,15.079999923706055,15.510000228881836,882900.0,-0.020618597877583245,1.2222231641231809,0.738097779069534,8.10125946597367,21.48954872544632,3.9034361839437057,5.520892037964559,6.343253938240965,8.80386262862694,22.128335526433162,0.5,-1.3163689983451157,-4.941500282287601,-9.999047851493044,0.11604728691784238,-7.470274066890321,-2.412726497684881,3.861402292207023,2.7459922772035688,-24.43107716781592,2.528773784602721,2,3.0250005722045916,3.7049999237060565,6.6299996376037615,8.934999465942385,-1.0199995040893555,2,-0.09276314902008387,2.3333393884210074,15.520000457763672,1.3478257263991904,15.890000343322756,-1.1702110390708382,16.280000686645508,-0.09276314902008387
9090,2009-02-26,14.489999771118164,15.329999923706055,14.460000038146973,15.170000076293945,1142000.0,-0.04671052941159848,-1.351351769324154,2.1935464023454077,2.4479669573369733,16.838467047496813,3.952043527097551,5.9574571959070965,6.917239757690563,9.398086183336204,24.01453855348827,0.869999885559082,-1.7153883467361126,-5.284000301361083,-10.8631469698295,0.29514636710733555,-8.073573635595292,-2.4944269671268735,3.7751218948007725,0.9118459975389984,-18.270219806475552,2.7895733342342086,2,3.4250006675720215,4.105000019073486,7.287499904632568,9.644999504089355,-0.019999504089357245,3,-0.02346446914827338,1.2222231641231809,15.199999809265135,2.3333393884210074,15.520000457763672,1.3478257263991904,15.890000343322756,-0.02346446914827338
9091,2009-02-27,13.869999885559082,14.550000190734865,13.6899995803833,14.380000114440918,1513800.0,-0.04278812252260222,1.0235299397502453,0.75,0.0,12.286495875701867,3.825198600306422,6.273772241457646,7.413783161043174,9.900882047711004,25.986129194348006,0.8600006103515643,-2.0838204385710313,-5.507000207901001,-11.58391794054851,0.5699175247465078,-8.545459074224755,-2.4685413415772466,3.634097454805463,6.818192491188448,-4.532993750165566,3.0384588663237544,2,3.4599995613098145,4.339999675750732,7.90749979019165,10.264999389648438,0.630000114440918,4,0.005046841773740818,-1.351351769324154,14.489999771118164,1.2222231641231809,15.199999809265135,2.3333393884210074,15.520000457763672,0.005046841773740818
9092,2009-03-02,13.729999542236328,13.859999656677244,13.420000076293945,13.68000030517578,1444900.0,-0.010093752305543768,1.8387118606525816,-0.09803767572844203,0.0,9.296172420216486,3.1260154849983834,6.10041178334988,7.417772933850898,9.928380599992835,28.37048526418532,0.4499998092651367,-2.4883263883536415,-5.249500513076782,-11.719465013236597,1.2204639870830327,-8.484482763156691,-2.0145182629968748,3.011278246131969,12.301568529649627,4.302398104213246,3.2349822500799075,3,3.1650009155273438,4.345000267028809,8.047500133514404,10.404999732971191,1.0200004577636719,0,-0.010196605558344674,1.0235299397502453,13.869999885559082,-1.351351769324154,14.489999771118164,1.2222231641231809,15.199999809265135,-0.010196605558344674
9093,2009-03-03,12.829999923706055,13.9399995803833,12.760000228881836,13.829999923706055,2087700.0,-0.06554986515197525,-1.0701754092436186,-20.000305180437223,0.0,6.895044569507726,3.2009864869182323,6.6448700221658115,8.183006753428387,10.724671636671886,30.71323065895271,1.1799993515014648,-2.9646533444949554,-5.70750012397766,-12.597727748040729,1.1827275000854094,-9.152613936009196,-2.262386311946125,3.2470223222473713,2.4822589503358827,-5.347263932423475,3.445113812031535,3,3.27500057220459,4.914999961853027,8.829999446868896,11.304999351501465,2.2100000381469727,1,0.0709275021686242,1.8387118606525816,13.729999542236328,1.0235299397502453,13.869999885559082,-1.351351769324154,14.489999771118164,0.0709275021686242
9094,2009-03-04,13.100000381469727,13.300000190734865,12.649999618530273,12.9399995803833,1299000.0,0.021044462928233587,1.3214288755336656,-0.16000080108642578,3.0681866210347977,5.396128784011014,2.2137779637141577,5.976391587927168,7.78440218242163,10.360421361298243,34.05606816196244,0.6500005722045916,-3.4790672841192816,-4.9899997234344475,-12.079369118122436,2.099369671253541,-8.53468442077844,-1.4453150260904533,2.3136174610693807,16.791071331983957,8.466841492059903,3.5446846973439943,3,2.09999942779541,4.589999198913574,8.474998950958252,11.034998893737793,2.7699995040893555,2,0.06335877095699227,-1.0701754092436186,12.829999923706055,1.8387118606525816,13.729999542236328,1.0235299397502453,13.869999885559082,0.06335877095699227
9095,2009-03-05,12.270000457763672,13.06999969482422,12.170000076293945,12.979999542236328,1327500.0,-0.0633587709569925,1.0224724398648954,-4.437472060462649,2.8511132308346703,4.189623145113743,2.4519468796412536,6.381424506231891,8.480594103536696,11.10140555671131,37.98577822198198,0.9300003051757812,-3.9275104473013993,-5.342499685287475,-12.65694648810791,1.9719471175329595,-8.999723086697692,-1.6852762838772577,2.5908937399736693,4.20169649837254,-2.2056026891453806,3.657223401410217,3,1.9799995422363281,5.179999351501465,9.259998798370361,11.864998817443848,3.4099998474121076,3,0.15566420343559018,1.3214288755336656,13.100000381469727,-1.0701754092436186,12.829999923706055,1.8387118606525816,13.729999542236328,0.15566420343559018
9096,2009-03-06,12.449999809265135,12.699999809265135,12.25,12.3100004196167,1085100.0,0.014669873250703125,-2.461533947107788,-0.19718249320338022,4.672895160097923,3.2595598290048993,1.8679646152911182,5.722181026392478,8.164507655026549,10.84802158240686,42.05350617344407,0.44999980926513494,-4.285244154131899,-4.672000312805176,-11.989905166626718,2.6459045410163657,-8.330952739715945,-1.0130478858944052,1.8727155641835278,15.819198385326457,11.260281059886788,3.6589524269107705,3,1.605000019073488,5.000000000000002,9.079999446868898,11.684999465942385,3.060000419616701,4,0.16224903523776857,1.0224724398648954,12.270000457763672,1.3214288755336656,13.100000381469727,-1.0701754092436186,12.829999923706055,0.16224903523776857
9097,2009-03-09,12.239999771118164,12.550000190734865,12.09000015258789,12.40999984741211,963700.0,-0.016867473201942706,1.0444411477980675,-1.2142915531335303,5.0561778489092575,2.9108443649096984,1.6827194114539683,5.404350606856745,8.25187254801303,10.963669927082023,46.19883600110937,0.46000003814697443,-4.490187145956387,-4.371000385284425,-11.54534062036591,2.8033398497970587,-7.958170502825169,-0.7838302677436833,1.6521725428995548,8.108089995953327,3.0971889964814574,3.5871701175407424,3,1.5950002670288086,5.170000076293945,9.424999713897705,11.894999504089355,3.6100006103515625,0,0.18464054502799865,-2.461533947107788,12.449999809265135,1.0224724398648954,12.270000457763672,1.3214288755336656,13.100000381469727,0.18464054502799865
9098,2009-03-10,13.020000457763672,13.020000457763672,12.510000228881836,12.510000228881836,1647600.0,0.0637255474862033,1.0,-3.0,14.302330713390475,3.599852281289344,0.5708289416359698,4.127120843688687,7.352548116893786,10.099441864418477,50.61341954870209,0.7800006866455078,-4.517964334193611,-3.1409996986389146,-10.009325077420442,3.727325680142611,-6.575162388029678,0.29316299075184915,0.5117374239680821,76.85952693026424,68.5145374744965,3.434162689390763,3,0.6899995803833008,4.3899993896484375,8.644999027252197,11.089999198913574,3.260000228881836,1,0.13287246401014907,1.0444411477980675,12.239999771118164,-2.461533947107788,12.449999809265135,1.0224724398648954,12.270000457763672,0.13287246401014907
9099,2009-03-11,13.06999969482422,13.329999923706055,12.970000267028807,13.09000015258789,1528600.0,0.003840187043214316,-2.272734366194704,-0.03921656625041258,17.827293573351113,5.3086663497353594,0.2088811734965077,3.5976381372420203,7.179411675689911,9.984450162268613,54.32060676651249,0.35999965667724787,-4.508484947455358,-2.669500446319578,-9.183810417988015,3.8448095253488592,-5.926655432153796,0.5876545395146415,-0.9799995422363299,79.0322357360292,67.13820317881182,3.257154985834219,3,0.2500004768371564,4.340000152587889,8.594999790191649,10.96000003814697,3.4300003051757795,2,0.15072687934407036,1.0,13.020000457763672,1.0444411477980675,12.239999771118164,-2.461533947107788,12.449999809265135,0.15072687934407036
9100,2009-03-12,13.479999542236328,13.600000381469727,13.010000228881836,13.130000114440918,1155600.0,0.031369537642335965,-1.0000032327986823,-17.49957085638149,27.346270176846375,8.347140813829402,-0.4016964778860199,2.705744204605562,6.648822422371413,9.50096319709963,57.83705453037028,0.5900001525878906,-4.427738622594816,-1.8655005455017086,-7.882716373503246,4.151715282499829,-4.874108459502477,1.1431073684990594,-1.3651993942260745,92.05292575867622,75.54653311174873,3.0086079140007684,3,-0.4649996757507324,3.9300003051757812,8.1875,10.550000190734863,2.590000152587894,3,0.17729973475401573,-2.272734366194704,13.06999969482422,1.0,13.020000457763672,1.0444411477980675,12.239999771118164,0.17729973475401573
9101,2009-03-13,13.300000190734865,13.6899995803833,13.260000228881836,13.579999923706055,827000.0,-0.013353068072256113,-1.388887564339964,-0.8000005449576381,28.308203932333512,11.492496806310903,-0.3476093426829987,2.385874446191954,6.693660667642332,9.601531225340272,60.730813012584065,0.42999935150146484,-4.331360793288177,-1.6504998683929433,-7.0555871649125255,3.754587428126639,-4.353043516652734,1.0520437798668478,-1.125792033386233,75.62502942980399,54.90891915426408,2.7025436482597907,3,-0.28500032424926935,4.109999656677244,8.414999485015867,10.694999694824217,2.3000001907348615,4,0.17894737445935416,-1.0000032327986823,13.479999542236328,-2.272734366194704,13.06999969482422,1.0,13.020000457763672,0.17894737445935416
9102,2009-03-16,13.43000030517578,13.68000030517578,13.399999618530273,13.420000076293945,800100.0,0.009774444554630612,-10.199771123402561,-0.03571513721001701,31.762649916615857,15.021680130379332,-0.5862947157333593,1.7344185986561467,6.418196751888866,9.368737306963782,63.780953798937254,0.3800001144409144,-4.111869775037423,-1.1329997539520278,-5.704610605155439,3.4386110972513837,-3.4188051795537344,1.152805671649677,-1.1648446624450681,77.96615100875344,53.03479293723406,2.2858054256017053,3,-0.5400004386901838,3.97999954223633,8.322499275207521,10.564999580383303,2.0399999618530273,0,0.154877131529509,-1.388887564339964,13.300000190734865,-1.0000032327986823,13.479999542236328,-2.272734366194704,13.06999969482422,0.154877131529509
9103,2009-03-17,13.529999732971193,13.529999732971193,13.15999984741211,13.460000038146973,513800.0,0.007445973605590739,9.571471389645291,6.999809269503614,34.84572971857773,18.552518252328547,-0.6443134204008327,1.1657147899434346,6.165415927353164,9.178734716248426,66.04318093050739,0.3699998855590838,-3.788495781346068,-0.6975003242492654,-4.421131301182738,3.0261306526842073,-2.5593158127160027,1.1643151642174718,-1.1793534539813262,77.77777777777808,47.97301439326209,1.8618154884667368,3,-0.6399998664855975,3.755000114440916,8.367499828338621,10.465000152587889,1.6599998474121076,1,0.1714708569317216,-10.199771123402561,13.43000030517578,-1.388887564339964,13.300000190734865,-1.0000032327986823,13.479999542236328,0.1714708569317216
9104,2009-03-18,13.720000267028807,13.75,13.050000190734865,13.43000030517578,1073400.0,0.014042907450663389,3.000005449576381,4.14287465940044,42.284572278878876,22.934013702111233,-0.823743614605851,0.5768416874560085,5.820079864977858,8.902754245260015,67.28788062750783,0.6999998092651349,-3.459637710423637,-0.23549981117248642,-3.14859559379107,2.6775959714460953,-1.6920477024817782,1.2210480801368053,-1.2889927899553335,95.9459807770126,59.90520654967826,1.456547891309291,3,-0.8000001907348615,3.404999732971193,8.177499294281008,10.274999618530275,1.4299993515014666,2,0.18658894823557404,9.571471389645291,13.529999732971193,-10.199771123402561,13.43000030517578,-1.388887564339964,13.300000190734865,0.18658894823557404
9105,2009-03-19,13.619999885559082,13.789999961853027,13.399999618530273,13.789999961853027,730600.0,-0.007288657399667886,3.5882372740634363,-0.5862072367447474,47.20357898878078,27.659645238631548,-0.5722896827415394,0.37554849064184914,5.769406662908825,8.90334494561601,67.61724662894638,0.3900003433227539,-3.0275771542587577,-0.13200016021728445,-2.455650867477022,2.191650547042453,-1.2938255138471533,1.0298251934125844,-1.0834730066514862,77.02700961149353,35.74937317448751,1.1618253536298684,3,-0.679999828338623,3.2350006103515625,8.274999618530273,10.375,1.8100004196166974,3,0.21145375467253147,3.000005449576381,13.720000267028807,9.571471389645291,13.529999732971193,-10.199771123402561,13.43000030517578,0.21145375467253147
9106,2009-03-20,13.520000457763672,13.829999923706055,13.460000038146973,13.699999809265135,687000.0,-0.007342101955627567,-1.4666643354642643,1.0588192395292113,47.62980631578041,32.390048401617236,-0.34033933293595453,0.27212579419464866,5.714786328774398,8.909369527751949,67.35466728682927,0.36999988555908203,-2.625398151445964,-0.0939995765686028,-2.090263529152768,1.9022643760155624,-1.0921315528606854,0.9041323997234798,-0.8581262705615327,60.25646511934985,14.68096397349094,0.9981319762920828,3,-0.35000038146972656,3.2100000381469727,8.339999198913574,10.47499942779541,2.0199995040893555,4,0.1886094046392024,3.5882372740634363,13.619999885559082,3.000005449576381,13.720000267028807,9.571471389645291,13.529999732971193,0.1886094046392024
9107,2009-03-23,14.1899995803833,14.260000228881836,13.649999618530273,13.770000457763672,859000.0,0.04955614644486883,1.1785719759606132,-2.33333686547318,66.1904801911528,38.155398343590825,-0.787450894684218,-0.5605004027184961,4.891541163616502,8.158077460503087,66.63158991111277,0.7399997711181641,-2.0801734201543525,0.6609995841979988,-1.051873000897423,2.3738721692934206,-0.19543670834971216,1.5174358767457097,-1.3879503048006914,94.21482262052353,41.40425136548298,0.8564362925477113,3,-0.5749993324279785,2.5400009155273438,7.542500019073486,9.805000305175781,1.3800001144409197,0,0.09936580992121069,-1.4666643354642643,13.520000457763672,3.5882372740634363,13.619999885559082,3.000005449576381,13.720000267028807,0.09936580992121069
9108,2009-03-24,13.760000228881836,14.239999771118164,13.699999809265135,14.109999656677244,539900.0,-0.03030298549803412,-1.297870872570912,-0.8333337117763088,57.56881115222318,42.57112251902105,-0.2698179274297168,-0.28365984903012276,5.166908236526815,8.479986442435571,65.68476386831186,0.5399999618530291,-1.5421157879924596,0.319000244140625,-1.1225323883382377,1.7605328766194877,-0.4017660720988072,1.0397665603800572,-0.7538378198373348,58.677687253157906,1.2567399276039382,0.7207663162394315,3,-0.125,2.7699995040893555,7.972499370574951,10.214999198913574,1.7799997329711914,1,0.12427325651911914,1.1785719759606132,14.1899995803833,-1.4666643354642643,13.520000457763672,3.5882372740634363,13.619999885559082,0.12427325651911914
9109,2009-03-25,13.789999961853027,14.109999656677244,13.600000381469727,13.869999885559082,634700.0,0.002180213115710705,-1.2173925663012213,0.2285715842736135,71.34832800105661,47.460240055044416,-0.20891468911288236,-0.4476612247041878,4.977824708925052,8.339696061419097,64.66561862285272,0.5099992752075178,-1.0035132834984797,0.4194999694824215,-0.7768887362962875,1.6158886752611306,-0.178694383406933,1.017694322371776,-0.6083002580312993,45.348844945973276,-18.027206684245193,0.5981943528893547,3,-0.13499975204467773,2.440000534057617,7.675000190734863,9.555000305175781,1.6499996185302734,2,0.10152281525765483,-1.297870872570912,13.760000228881836,1.1785719759606132,14.1899995803833,-1.4666643354642643,13.520000457763672,0.10152281525765483
9110,2009-03-26,14.149999618530273,14.15999984741211,13.539999961853027,13.710000038146973,778200.0,0.026105848997324488,1.6956514527983082,-5.5,72.72728895412193,52.395693946354235,-0.5183949287264742,-0.8795329800503371,4.4683487753079625,7.854731646257026,63.41835090249157,0.619999885559082,-0.604147121200139,0.7964996337890629,-0.34112976661242556,1.9341290341905513,0.22768493358831776,1.365314333989808,-0.8173378412001302,86.24992698432756,16.161856205074855,0.5688147002007446,3,-0.49499940872192383,1.6200008392333984,6.770000457763672,7.455000877380371,1.4000005722045916,3,0.07067137999710194,-1.2173925663012213,13.789999961853027,-1.297870872570912,13.760000228881836,1.1785719759606132,14.1899995803833,0.07067137999710194
9111,2009-03-27,13.9399995803833,14.140000343322756,13.890000343322756,14.079999923706055,409200.0,-0.014840992495290584,-1.0833435986283224,-0.31818290190366577,72.72728895412189,56.94732050607713,-0.2325153074087538,-0.6999043117666446,4.53463372538225,7.944142967401024,61.89191555560745,0.25999927520751775,-0.28865996501788516,0.5829996109008793,-0.5617290611942742,1.7277282829960328,0.010635274853301624,1.155363946948457,-0.47751041983592124,55.55548196960164,-21.448448877092197,0.572364336047577,3,-0.28499937057495117,0.9800004959106445,6.210000038146973,6.555000305175781,2.1199998855590856,4,0.1068867123130508,1.6956514527983082,14.149999618530273,-1.2173925663012213,13.789999961853027,-1.297870872570912,13.760000228881836,0.1068867123130508
9112,2009-03-30,13.59000015258789,13.880000114440918,13.470000267028807,13.649999618530273,609600.0,-0.025107563725320192,-1.7333392673219281,0.4285665628980729,58.61027860580124,59.587825937990864,0.15932121068555283,-0.3804362232366234,4.733887947384474,8.168857192756686,60.347381019116185,0.46999931335449396,-0.11233887544672427,0.24000015258789098,-0.8968096165284329,1.376809921704215,-0.32840473197027187,0.8084050371460538,0.6700000762939453,15.58441075893966,-58.899854637982806,0.5684048845581621,3,0.06500005722045898,0.619999885559082,5.8224992752075195,6.229999542236328,3.1599998474121094,0,0.14348784307362994,-1.0833435986283224,13.9399995803833,1.6956514527983082,14.149999618530273,-1.2173925663012213,13.789999961853027,0.14348784307362994
9113,2009-03-31,13.739999771118164,13.93000030517578,13.600000381469727,13.729999542236328,564700.0,0.011037499400006201,-1.4444570031859827,-0.16667196490447278,59.82405946907407,61.536657848012545,0.047207085219566736,-0.4835576475410708,4.418560549413563,7.889180904950408,58.52035222505108,0.34000015258788885,0.07732907554003354,0.3444997787475579,-0.7774245923796865,1.4664241498748023,-0.21646240681606344,0.9054619643111792,0.5042004585266113,39.13038670825995,-33.3419233071933,0.5609621855636222,3,0.09000015258789062,0.27500009536743164,5.377500057220459,5.865000247955322,2.8400001525878906,1,0.13318776959172607,-1.7333392673219281,13.59000015258789,-1.0833435986283224,13.9399995803833,1.6956514527983082,14.149999618530273,0.13318776959172607
9114,2009-04-01,13.93000030517578,14.0,13.520000457763672,13.619999885559082,474000.0,0.013828277818242807,1.1333322030521829,30.9993324432575,57.05331074807007,62.63107248793357,-0.12278437373293016,-0.6410556873921642,4.066867033920866,7.589570298026539,56.59508357893741,0.4799995422363281,0.24065799545335764,0.493000316619872,-0.6442001674584326,1.6302008006981765,-0.07559992541928118,1.0616005586590251,0.2987159252166762,66.66671273791754,-3.191272561054774,0.5686002420391526,4,-0.07000017166137518,-0.09500026702880682,4.777499675750734,5.399999618530275,2.7499999999999982,2,0.11557786226889322,-1.4444570031859827,13.739999771118164,-1.7333392673219281,13.59000015258789,-1.0833435986283224,13.9399995803833,0.11557786226889322
9115,2009-04-02,14.18000030517578,14.399999618530273,13.960000038146973,14.170000076293945,624400.0,0.017946876850182925,-1.0465082237717571,0.032258759179097325,63.49694516807058,64.39408791596583,-0.3184868485239356,-0.7806508719060705,3.6444291904080917,7.235091342745486,54.13599786079912,0.46999931335449396,0.3853478160670427,0.6475003242492665,-0.39381211326357324,1.6888127617621063,0.12684410549284664,1.1681565430056864,-0.7100000381469727,76.34414335888415,6.9175792836424534,0.5206562187564199,4,-0.24500036239623846,-0.4700002670288068,4.3849997520446795,5.0699996948242205,2.5699996948242205,3,0.08885749281314292,1.1333322030521829,13.93000030517578,-1.4444570031859827,13.739999771118164,-1.7333392673219281,13.59000015258789,0.08885749281314292
9116,2009-04-03,14.470000267028807,14.510000228881836,14.06999969482422,14.18000030517578,709900.0,0.020451336785033414,1.3783820008093022,28.999332443262826,65.20469018526117,64.28455569308896,-0.5135645972109497,-0.9608198662374932,3.18438494637814,6.825909591642828,51.46015400899471,0.4400005340576154,0.474294430757789,0.8365002632141092,-0.1533062183283711,1.8263067447565895,0.34159702244286905,1.3314035039853493,-0.9814000129699707,96.15384968074817,26.65878736110075,0.49490324077124037,4,-0.48000001907348455,-1.1500000953674299,3.784999847412111,4.469999790191652,2.4299993515014666,4,0.0746371737232745,-1.0465082237717571,14.18000030517578,1.1333322030521829,13.93000030517578,-1.4444570031859827,13.739999771118164,0.0746371737232745
9117,2009-04-06,14.5,14.739999771118164,14.329999923706055,14.43000030517578,846700.0,0.002073236518146393,-2.0370307577106206,0.24137828976576395,64.47762664163767,65.05220185857947,-0.5531343511196241,-0.8567508797778896,2.9914997109250194,6.672658792557442,48.43017284561013,0.4099998474121094,0.5453033561415754,0.7534999847412109,-0.06821253124735627,1.5752125007297781,0.34264372674692645,1.1643562427354954,-0.9705437469482447,80.32787654131836,11.389749912811098,0.41085625799428366,4,-0.39499998092651367,-1.0850000381469727,3.2699995040893555,4.054999828338623,1.7199993133544922,0,0.10758617006499227,1.3783820008093022,14.470000267028807,-1.0465082237717571,14.18000030517578,1.1333322030521829,13.93000030517578,0.10758617006499227
9118,2009-04-07,14.75,14.880000114440918,14.279999732971193,14.279999732971193,810500.0,0.01724137931034475,-1.5531916620504915,6.714318801089722,65.10264872787847,64.358237494893,-0.7240793192048045,-1.0229452196913584,2.572680435031799,6.291626620719935,46.012856877640154,0.6000003814697248,0.6347146257961551,0.9170000076293938,0.054101572249949825,1.7798984430088378,0.48555078993967093,1.3484492253191167,-1.1479111358642609,90.44116564275211,23.889958243523296,0.43144921768972233,4,-0.5749998092651367,-1.2649998664855957,2.7350001335144043,3.6700000762939453,1.5799999237060547,1,0.13559322033898313,-2.0370307577106206,14.5,1.3783820008093022,14.470000267028807,-1.0465082237717571,14.18000030517578,0.13559322033898313
9119,2009-04-08,15.039999961853027,15.18000030517578,14.760000228881836,14.84000015258789,807500.0,0.019661014362917006,-1.3333359824311732,0.42553126731070245,69.72224209045609,64.02434339893013,-0.9142647102742565,-1.2203588657749727,2.1056908541437984,5.877816436995392,43.8053126755838,0.4300003051757795,0.5877644847032553,1.1084999561309807,0.1662233690542685,2.050776543207693,0.6373616625926246,1.5796382496693369,-1.3356781976928733,88.52456453442346,22.336039664402875,0.4711382935383563,4,-0.7149996757507342,-1.4049997329711914,1.885000228881836,2.8299999237060547,0.9700002670288086,2,0.1023936147446165,-1.5531916620504915,14.75,-2.0370307577106206,14.5,1.3783820008093022,14.470000267028807,0.1023936147446165
9120,2009-04-09,15.869999885559082,15.93000030517578,15.109999656677244,15.18000030517578,1654600.0,0.05518616528000275,1.0246919103735075,3.4500011920940414,77.13627046133861,64.51423023306533,-1.647921147055209,-1.9627569294102045,1.1095325163624992,4.912566656786062,41.617078641590986,0.8900003433227521,0.6403722906355185,1.818999862670898,0.5636300429995664,3.0743696823422297,1.1913149528352331,2.446684772506563,-2.0181102672973648,96.77417204689213,28.602816810279833,0.6276849098356657,4,-1.1699995994567889,-1.859999656677246,0.5749998092651367,1.8199996948242188,0.630000114440918,3,0.051039724351463756,-1.3333359824311732,15.039999961853027,-1.5531916620504915,14.75,-2.0370307577106206,14.5,0.051039724351463756
9121,2009-04-13,15.68000030517578,16.149999618530273,15.5600004196167,15.899999618530273,1192100.0,-0.011972248377657091,-1.565219013815866,-0.3188397784709983,69.35067122614106,65.70760719088086,-1.3244234173637714,-1.6709837308274924,1.1287072041611683,4.978729861452907,39.58233003616679,0.5899991989135742,0.6405532477984437,1.5100002765655507,0.11133928387631187,2.9086612692547895,0.8106697802209322,2.209330772910169,-1.5787374044843752,74.86634534130056,9.576665336382348,0.6993304963446192,4,-0.8450002670288068,-1.5600004196166974,0.16999959945678889,1.7699995040893572,0.7399997711181658,0,0.06823977512749324,1.0246919103735075,15.869999885559082,-1.3333359824311732,15.039999961853027,-1.5531916620504915,14.75,0.06823977512749324
9122,2009-04-14,15.510000228881836,15.609999656677244,15.300000190734865,15.5600004196167,640000.0,-0.010841841389367057,3.133363003465098,0.22727430359882947,74.37327096636743,67.32418624613568,-0.9537241723475169,-1.409427553760139,1.1265758355866815,5.026160600745364,37.2900539226611,0.3800001144409144,0.6030826045534727,1.236000204086304,-0.2382618365470286,2.7102622447196367,0.4988691837696386,1.9731312244029695,-1.1219141876929903,65.7754316141525,-0.33613721350023695,0.737131020316666,4,-0.6750001907348633,-1.390000343322754,0.24249958992004395,1.9399995803833008,1.2099990844726562,1,0.08961955958324608,-1.565219013815866,15.68000030517578,1.0246919103735075,15.869999885559082,-1.3333359824311732,15.039999961853027,0.08961955958324608
9123,2009-04-15,15.850000381469727,15.960000038146973,15.520000457763672,15.529999732971193,1006700.0,0.021921350584815702,-1.588238924028442,-6.399988555951823,76.41027083137199,69.47495958872477,-1.0761093745743082,-1.6513741788835254,0.6151684786886342,4.562886801517767,34.92380950914409,0.4499998092651367,0.5940778155244537,1.4600003242492683,-0.1284448752229146,3.048445523721451,0.6657777245131768,2.2542229239853597,-1.2152464394530806,78.41731159778253,9.279551896592437,0.794222599736091,4,-0.7950005531311035,-1.5200004577636719,-0.22750043869018555,1.5599994659423828,0.6299991607666016,2,0.02334378062964171,3.133363003465098,15.510000228881836,-1.565219013815866,15.68000030517578,1.0246919103735075,15.869999885559082,0.02334378062964171
9124,2009-04-16,16.280000686645508,16.370000839233402,15.779999732971193,15.979999542236328,823900.0,0.027129356140489058,1.4583305186780235,0.9375016763772422,76.82621456570817,70.95598952179563,-1.271408359682571,-1.9813362001402126,0.002973182116519979,4.017248635489629,33.04197136237838,0.5900011062622088,0.7025202326330717,1.7620006084442146,-0.0019974685118882007,3.5259986854003174,0.8800015699661632,2.643999646922266,-1.4331123499169536,92.85713745083069,24.814712474755908,0.8819990384780517,4,-1.0600004196166957,-1.6100001335144043,-0.7200007438659668,1.1299991607666016,0.4799995422363281,3,0.003071206078115285,-1.588238924028442,15.850000381469727,3.133363003465098,15.510000228881836,-1.565219013815866,15.68000030517578,0.003071206078115285
9125,2009-04-17,16.5,16.559999465942386,16.239999771118164,16.319999694824222,739500.0,0.013513470766310043,1.1333367241839438,0.5999987284390835,82.16082069694448,72.84000402309377,-1.2602344244903865,-2.0812153089402905,-0.39300647033556757,3.7026337244538112,31.220594502769615,0.3199996948242223,0.8145943591186828,1.8379999160766598,-0.08075642920830006,3.7567562613616197,0.8786217434341808,2.797378088719139,-1.4094136628706693,95.23813488444233,24.55801698124756,0.9593781726424799,4,-1.0800004005432093,-1.7150001525878888,-1.1349999904632568,0.9099998474121094,0.7299995422363281,4,-0.029696955825343263,1.4583305186780235,16.280000686645508,-1.588238924028442,15.850000381469727,3.133363003465098,15.510000228881836,-0.029696955825343263
9126,2009-04-20,16.069999694824222,16.450000762939453,16.040000915527347,16.420000076293945,602900.0,-0.026060624556107692,-1.000009304186436,-1.9444432670707599,80.54187030121555,74.62491998526909,-0.6474976339884311,-1.5287606148457158,-0.1617961812440214,3.9987910354324256,29.256343024312258,0.4599990844726527,0.931187539540911,1.2804996490478544,-0.6575350601851575,3.2185343582808663,0.31148229443134845,2.2495170036643604,-0.7149189945085421,61.11110690619553,-15.855069469123137,0.969017354616506,4,-0.6500000953674316,-1.2649998664855957,-0.8574998378753698,1.340000152587887,0.8800010681152308,0,0.02675795353712873,1.1333367241839438,16.5,1.4583305186780235,16.280000686645508,-1.588238924028442,15.850000381469727,0.02675795353712873
9127,2009-04-21,15.600000381469727,16.129999160766598,15.5600004196167,15.989999771118164,1034900.0,-0.02924700200871011,-1.4255301016577573,1.114282755952295,71.23288774815677,75.3060576541889,-0.0056480544471320115,-0.9989269095219804,0.0934055161164018,4.3380407601062,27.744679281472262,0.5699987411498988,1.0041859752515432,0.7400002956390388,-1.2087646525490392,2.6887652438271186,-0.2343821784550002,1.7143827697330778,0.9599990844726598,7.692307692307667,-71.00050595226728,0.9743824740940396,4,0.05999946594238459,-0.7950005531311,-0.387500524520874,1.8099994659423828,1.2700004577636754,1,0.0525640817161932,-1.000009304186436,16.069999694824222,1.1333367241839438,16.5,1.4583305186780235,16.280000686645508,0.0525640817161932
9128,2009-04-22,15.470000267028807,15.729999542236328,15.359999656677244,15.579999923706055,912500.0,-0.00833334046551304,-1.2424175868635914,0.28205084314723256,67.8240788265034,75.09515062486082,0.26510306181108767,-0.7739290840876709,0.016853381354831498,4.337443336970244,26.076370685794547,0.3699998855590838,1.0522944841088648,0.5245001792907704,-1.3703625953469558,2.4193629539284967,-0.4229312080280927,1.4719315666096335,1.0699992179870659,9.166718986307579,-68.1124242243823,0.947431387318863,4,0.36499929428100764,-0.6650004386901802,-0.3200004100799543,1.9399995803833026,1.7799997329711932,2,0.08080148834837497,-1.4255301016577573,15.600000381469727,-1.000009304186436,16.069999694824222,1.1333367241839438,16.5,0.08080148834837497
9129,2009-04-23,15.1899995803833,15.630000114440918,15.09000015258789,15.460000038146973,851200.0,-0.018099591584511576,-1.297875535174401,2.454557276991195,61.609188598438394,73.3699193067608,0.6354423533358844,-0.4043999813094459,0.09955326015386667,4.4810183520674585,24.36959119700833,0.5399999618530273,1.1042317458931912,0.17449951171875,-1.6424671886829643,1.9914662121204625,-0.7339838384821071,1.0829828619196071,1.3027999114990259,6.80268534052675,-67.67853362554419,0.9084833502008565,4,0.6350002288818377,-0.3849997520446742,-0.10249972343444824,2.2200002670288086,2.7400007247924805,3,0.08492429213223684,-1.2424175868635914,15.470000267028807,-1.4255301016577573,15.600000381469727,-1.000009304186436,16.069999694824222,0.08492429213223684
9130,2009-04-24,15.149999618530273,15.43000030517578,15.0,15.210000038146973,941500.0,-0.0026333089504942953,-1.3888928625356536,0.22222339959592535,58.292676175653824,72.14125319004,0.6286824035280549,-0.301077683487204,-0.057767014864623434,4.37339472885844,22.562432330304993,0.4300003051757795,1.1402137874946003,0.08449954986572195,-1.6866432304337344,1.8556423301651783,-0.8010718402840062,0.9700709400154501,1.2586319129943888,10.344795834878942,-58.85881776377405,0.8855713901497286,4,0.6300001144409197,-0.17000007629394354,-0.12749958038330078,2.260000228881836,2.520000457763672,4,0.1062706700257825,-1.297875535174401,15.1899995803833,-1.2424175868635914,15.470000267028807,-1.4255301016577573,15.600000381469727,0.1062706700257825
9131,2009-04-27,15.43000030517578,15.510000228881836,15.0,15.0,856800.0,0.01848189397331934,-1.3720924043221376,-7.1666216323610925,60.689657742760495,70.62085172075034,0.3458608228331155,-0.4887882080558086,-0.5307445593180393,3.9655395293113376,20.609905965490686,0.5100002288818359,1.1424112181245203,0.29000020027160467,-1.405542005773663,1.985542406316874,-0.5577709027510291,1.1377713032942385,0.8659407038269098,38.053152613322716,-28.514650812876447,0.8477711030226346,4,0.3499994277954137,-0.42000055313109996,-0.5325000286102277,1.97999954223633,2.5499992370605487,0,0.11665581344523779,-1.3888928625356536,15.149999618530273,-1.297875535174401,15.1899995803833,-1.2424175868635914,15.470000267028807,0.11665581344523779
9132,2009-04-28,15.539999961853027,15.710000038146973,15.289999961853027,15.369999885559082,704600.0,0.007128947148520082,-1.5454555963355778,0.39534873405369125,59.38242226478393,68.72886854668499,0.26883502133851955,-0.4692679374747897,-0.8357768597707036,3.7297414146037546,18.050833723224198,0.4200000762939453,1.0266542461125638,0.30249986648559535,-1.2346181538338428,1.8396178868050317,-0.4660591436741228,1.0710588766453135,0.6522657664294478,73.97264390039976,9.994028275566478,0.7685590101597183,4,0.23999977111816584,-0.5250000953674316,-0.5899996757507324,1.869999885559082,2.390000343322754,1,0.09073364250628302,-1.3720924043221376,15.43000030517578,-1.3888928625356536,15.149999618530273,-1.297875535174401,15.1899995803833,0.09073364250628302
9133,2009-04-29,15.56999969482422,15.850000381469727,15.449999809265135,15.65999984741211,763900.0,0.0019304847519199253,-1.4242464526196996,-0.5294124246878016,56.708857703334864,66.49360667308795,0.2178495066757673,-0.37433133462369206,-1.034178124570392,3.618666270027452,15.479915464169716,0.4000005722045916,0.9750787091639896,0.2409996032714865,-1.1296383477978704,1.6116375543408434,-0.44431937226319285,0.9263185788061659,0.526884775195656,67.058757531219,5.9295417660746,0.6853189755346786,4,0.21000003814697266,-0.5549998283386248,-0.39749932289123713,1.8400001525878888,3.2100009918212873,2,0.08349397366021316,-1.5454555963355778,15.539999961853027,-1.3720924043221376,15.43000030517578,-1.3888928625356536,15.149999618530273,0.08349397366021316
9134,2009-04-30,15.539999961853027,15.850000381469727,15.390000343322756,15.6899995803833,660500.0,-0.0019267651611557524,-1.044449813291295,1.6666596024244809,44.76190533857864,62.33817163326954,0.1473350961756843,-0.22928564279834873,-1.1415836454015622,3.5712235385661337,12.65907013014918,0.4600000381469709,0.9178812186999075,0.13049988746643137,-1.0731170707136855,1.3341168456465482,-0.47130859162362526,0.7323083665564898,0.4691337505652591,63.5293787656094,6.623606157148423,0.6018084790900584,4,0.18500041961669922,-0.5250000953674316,-0.45749998092651367,1.869999885559082,2.9499998092651367,3,0.11003861276348847,-1.4242464526196996,15.56999969482422,-1.5454555963355778,15.539999961853027,-1.3720924043221376,15.43000030517578,0.11003861276348847
9135,2009-05-01,15.4399995803833,15.579999923706055,15.279999732971193,15.479999542236328,1015200.0,-0.006435030998404367,1.499994039553508,0.2666670905229963,46.078420067299504,58.50889938505665,0.09070002558395274,-0.031673200733639106,-1.1355938077007615,3.5941701127193433,10.652434496795685,0.3000001907348615,0.8102221999109975,-0.032500457763671164,-1.0879301376161905,1.0229292220888464,-0.5602152976899291,0.4952143821625885,0.4884034350415227,51.764633284340675,-2.7507220040831015,0.5277148399262589,5,0.12499999999999822,-0.4249997138977051,-0.4974992275238037,1.9700002670288086,2.7600011825561523,4,0.16126948137719221,-1.044449813291295,15.539999961853027,-1.4242464526196996,15.56999969482422,-1.5454555963355778,15.539999961853027,0.16126948137719221
9136,2009-05-04,15.550000190734865,15.739999771118164,15.170000076293945,15.59000015258789,687300.0,0.007124392055769313,2.3529472813205614,0.9999999999999556,50.66666581895645,56.2237636151455,-0.11266778562274915,-0.059673883125695326,-1.2948095750480544,3.4117632406533343,8.76432163192096,0.5699996948242188,0.6606106729815124,0.023500156402588956,-0.9206069499307734,0.9676072627359513,-0.4485533967640922,0.49555370956927014,0.3041305834559722,55.88234469140261,2.6760070553168447,0.4720535531666813,5,-0.12500000000000178,-0.5350003242492694,-0.8374998569488543,1.8599996566772443,2.810000419616694,0,0.13633439611288467,1.499994039553508,15.4399995803833,-1.044449813291295,15.539999961853027,-1.4242464526196996,15.56999969482422,0.13633439611288467
9137,2009-05-05,16.059999465942386,16.280000686645508,15.539999961853027,15.539999961853027,1092800.0,0.0327973806399946,-1.846159348126284,-13.000000000000666,53.312288318903924,54.61134244763444,-0.615254808090242,-0.4709557013345709,-1.8365396807424865,2.8325462623631594,7.580310125177448,0.7400007247924805,0.4685768407775104,0.45549945831299254,-0.38343419949260493,1.2944331161185918,0.036032629410193806,0.8749662872157913,-1.0599994659423864,80.18008110523091,28.916769531714294,0.4194668289027995,5,-0.41999912261963246,-1.0449995994567907,-1.772499322891239,1.350000381469723,2.7399997711181605,1,0.11955168992163334,2.3529472813205614,15.550000190734865,1.499994039553508,15.4399995803833,-1.044449813291295,15.539999961853027,0.11955168992163334
9138,2009-05-06,16.75,16.860000610351562,16.059999465942386,16.170000076293945,1193000.0,0.04296392011225536,-1.0000000000000089,1.1153855323800173,56.8513013343654,54.0826883071819,-1.2344038403198638,-1.0576658213052426,-2.538979372666285,2.074242566657336,6.905508487581725,0.8000011444091761,0.3205248102908236,1.0454999923706048,0.15993196652170383,1.931068018219504,0.6027159794461561,1.4882840052950552,-1.7243999862670893,93.49109020176131,45.52739139357984,0.4427840129244498,5,-0.8199996948242188,-1.5599994659423828,-2.817499876022339,0.6599998474121094,2.5,2,0.07044777941347946,-1.846159348126284,16.059999465942386,2.3529472813205614,15.550000190734865,1.499994039553508,15.4399995803833,0.07044777941347946
9139,2009-05-07,16.579999923706055,17.319999694824222,16.459999084472653,16.879999160766598,1264000.0,-0.01014925828620572,-2.185182045521961,-0.5172401319359201,51.1834304500777,53.29277211545121,-0.9459765384340724,-0.8077932606801319,-2.3733341828085095,2.167391633141932,6.988709001345696,0.8600006103515696,0.2379586590737599,0.7984999179840084,-0.11126647863903116,1.7082663146070463,0.3436167196724895,1.2533831162955273,-1.4810238861083977,65.58139988768808,22.622806817854723,0.45488319831151913,5,-0.4200000762939453,-1.1599998474121076,-2.6575000286102295,0.8299999237060547,2.190000534057617,3,0.13269003456350426,-1.0000000000000089,16.75,-1.846159348126284,16.059999465942386,2.3529472813205614,15.550000190734865,0.13269003456350426
9140,2009-05-08,16.680000305175778,17.110000610351562,16.579999923706055,16.809999465942386,759400.0,0.006031386123635851,-2.2121261162326964,0.4333316379080435,60.000006253599594,53.21614417221111,-0.9008574475692814,-0.8896097814389989,-2.4537283006591277,1.9839546791745448,8.021335266461938,0.5300006866455078,0.1874552064212569,0.8580002784728968,-0.1365238111948095,1.8525243681406032,0.36073823363904367,1.35526232330675,-1.4477628481445262,70.23258124641235,28.348646324042633,0.4972620448338532,5,-0.43500041961669567,-1.0400004386901802,-2.832500219345089,0.7299995422363317,1.9200000762939489,4,0.10851315544525186,-2.185182045521961,16.579999923706055,-1.0000000000000089,16.75,-1.846159348126284,16.059999465942386,0.10851315544525186
9141,2009-05-11,16.75,16.860000610351562,16.540000915527347,16.540000915527347,1019000.0,0.004196624313160369,-2.0476294277929847,-1.615388001232333,71.69809351616996,54.584552089031774,-0.8536998590716465,-0.9226419766689133,-2.48291658321914,1.8412553779326473,8.750105707352619,0.3199996948242152,0.19631791101493867,0.8744999885559075,-0.19978276806718043,1.9487827451789936,0.3373586102443653,1.4116413668674515,-1.3924968087011695,67.97754043070711,20.869356427285695,0.5371413783115433,5,-0.505000114440918,-1.0550003051757777,-2.927500009536743,0.6599998474121094,1.7000007629394531,0,0.08656720972772858,-2.2121261162326964,16.680000305175778,-2.185182045521961,16.579999923706055,-1.0000000000000089,16.75,0.08656720972772858
9142,2009-05-12,16.899999618530273,17.069999694824222,16.700000762939453,16.899999618530273,677600.0,0.008955201106285005,1.1764633284340429,0.0,76.77900374290238,56.81456831565039,-0.8833941784592909,-1.0152177280363635,-2.5850070178783184,1.614538870363436,10.030515931614367,0.3699989318847692,0.23988428811918716,0.954999637603759,-0.19677709371178764,2.106776368919304,0.3791112719459875,1.5308880032615324,-1.4247466370199202,66.66666666666639,14.149457557389063,0.5758883656577728,5,-0.6549997329711914,-1.0999999046325648,-3.244999408721924,0.5100002288818359,1.970001220703125,1,0.08639059318205211,-2.0476294277929847,16.75,-2.2121261162326964,16.680000305175778,-2.185182045521961,16.579999923706055,0.08639059318205211
9143,2009-05-13,16.219999313354492,17.540000915527347,16.170000076293945,16.799999237060547,1182200.0,-0.040236705356500924,-3.0294237269119217,-100.0,66.77523640711507,59.260493989932215,-0.11342272245705587,-0.32261754024612443,-1.8349972915100903,2.2202745019963466,10.471559847102817,1.370000839233402,0.2371789256687098,0.2564993858337399,-0.9007255645730261,1.4137243362405059,-0.322113089369644,0.8351118610371238,-0.6340615290453062,3.6495771118304177,-52.392667928903485,0.5786124752033832,5,0.13500118255615234,-0.30999898910522106,-2.4599993228912354,1.1900005340576172,2.450000762939453,2,0.15906288735671215,1.1764633284340429,16.899999618530273,-2.0476294277929847,16.75,-2.2121261162326964,16.680000305175778,0.15906288735671215
9144,2009-05-14,16.329999923706055,16.649999618530273,16.0,16.34000015258789,791000.0,0.006781788841445646,1.0634936012909437,0.01724177620220529,68.78980601543492,61.78398131750282,-0.11127928423137234,-0.45184668806809114,-1.8809710748146813,2.038769008294075,10.262828936267892,0.6499996185302734,0.24174366859928398,0.3640000343322747,-0.7963157169999278,1.524315785664479,-0.21615784133382832,0.9441579099983759,-0.5877370888994164,21.428553735180852,-38.72547222620139,0.5801578756661019,5,0.025000572204589844,-0.17999935150146484,-2.499999761581421,1.0799999237060547,2.0699996948242188,3,0.17881200795690266,-3.0294237269119217,16.219999313354492,1.1764633284340429,16.899999618530273,-2.0476294277929847,16.75,0.17881200795690266
9145,2009-05-15,16.010000228881836,16.399999618530273,15.829999923706055,16.319999694824222,780900.0,-0.019595817288381,1.4255341598522817,30.99923707800913,59.11949478058297,62.72318453546132,0.33310778241087746,-0.17964948284249438,-1.4725854108284864,2.288189867209791,9.686966669074652,0.5699996948242188,0.25661992353860796,0.06850032806396555,-1.0647163303858598,1.2017169865137909,-0.4981080011609471,0.6351086572888782,1.5300006866455114,10.52632753060956,-50.257757400515416,0.5666083292249122,5,0.5300002098083496,0.26000022888183594,-2.0299999713897705,1.3999996185302734,2.1999988555908203,4,0.1723922666723534,1.0634936012909437,16.329999923706055,-3.0294237269119217,16.219999313354492,1.1764633284340429,16.899999618530273,0.1723922666723534
9146,2009-05-18,16.5,16.709999084472653,16.09000015258789,16.15999984741211,924900.0,0.030605856596692016,-1.5833313465099312,-1.0967765752573262,63.48314501393139,63.853279723797705,-0.00889877265000294,-0.6701414711081277,-1.8724858503087702,1.7289457094118852,9.595016297424955,0.6999988555908168,0.34517952474001845,0.5370000839233402,-0.6224934649385041,1.6964936327851845,-0.042746690507581064,1.1167468583542615,1.0058008956909212,39.181268285718346,-19.111076827730464,0.5797467744309217,5,0.18500041961669922,-0.22999954223632812,-2.1449997425079346,0.9099998474121094,1.8799991607666016,0,0.12727275039210473,1.4255341598522817,16.010000228881836,1.0634936012909437,16.329999923706055,-3.0294237269119217,16.219999313354492,0.12727275039210473
9147,2009-05-19,16.420000076293945,16.479999542236328,16.149999618530273,16.229999542236328,969700.0,-0.004848480224609375,1.1290354336764516,0.558824849375624,61.772856478644,64.40011918427311,0.14252560741736175,-0.5539612832895688,-1.6946885833683591,1.7477940131355751,10.290441544384986,0.35000038146972656,0.4432263507133172,0.41600017547607493,-0.747432190742753,1.579432541694901,-0.16571600763333905,0.9977163585854889,1.0522847999572775,34.502912887757546,-21.74363030002123,0.5817161831094133,5,0.2650003433227539,-0.14999961853027344,-1.942500114440918,0.9899997711181641,2.1200008392333984,1,0.1236297610970345,-1.5833313465099312,16.5,1.4255341598522817,16.010000228881836,1.0634936012909437,16.329999923706055,0.1236297610970345
9148,2009-05-20,16.719999313354492,16.979999542236328,16.440000534057614,16.440000534057614,1371800.0,0.018270355399916616,-2.857152588555786,1.4736736435275999,65.206176761563,65.95820210777147,-0.18123562160864992,-0.7963409798870202,-1.9165336910804776,1.3861700927338347,11.479422505364848,0.5599994659423828,0.5332325864873972,0.6534994602203383,-0.5233701882616906,1.8303691087023672,0.06506463597932566,1.2419342844613528,0.7194398638458281,77.39127694545479,21.154441288514832,0.5884348242410141,5,-0.03499889373779297,-0.4499988555908203,-2.242499351501465,0.6900005340576172,1.9099998474121094,2,0.1285886132879006,1.1290354336764516,16.420000076293945,-1.5833313465099312,16.5,1.4255341598522817,16.010000228881836,0.1285886132879006
9149,2009-05-21,16.479999542236328,16.770000457763672,16.309999465942386,16.649999618530273,775100.0,-0.014354053886023399,1.2438976735098148,-0.6071457765667498,62.93532450433246,66.28434858007513,0.04815093292346262,-0.47931727625327625,-1.6011691115380096,1.5615659471974155,12.239323335826638,0.4600009918212855,0.5763577434376135,0.3489996910095208,-0.765345013751535,1.4633443957705765,-0.20817266137100887,0.9061720433900486,0.9272508498941079,56.5217247081341,-0.2692143154344677,0.5571723523805279,5,0.2050008773803711,-0.20999908447265625,-1.7874996662139893,0.9300003051757812,2.5699996948242188,3,0.1328883856122023,-2.857152588555786,16.719999313354492,1.1290354336764516,16.420000076293945,-1.5833313465099312,16.5,0.1328883856122023
9150,2009-05-22,16.760000228881836,16.860000610351562,16.370000839233402,16.440000534057614,957700.0,0.01699033339945788,-1.1304380276317492,-1.8823503012487728,64.43914271270978,65.47779849080176,-0.24508128792793826,-0.6666983034957958,-1.81421504095929,1.2180933376508136,12.952230697372224,0.4899997711181605,0.5600955308582609,0.5485003471374519,-0.49800305343143947,1.595003747706345,0.02524864685300443,1.0717520474218976,0.6157051538801142,75.28095907555678,17.616033008178945,0.5232517002844462,5,-0.07499980926513672,-0.48999977111816406,-1.814999818801878,0.6499996185302734,2.2999992370605504,4,0.09785199088615126,1.2438976735098148,16.479999542236328,-2.857152588555786,16.719999313354492,1.1290354336764516,16.420000076293945,0.09785199088615126
9151,2009-05-26,17.229999542236328,17.270000457763672,16.5,16.729999542236328,878400.0,0.028042918074939083,1.655165609955013,1.5625014901175232,64.09638775711863,64.0686189368258,-0.7150248099832197,-1.0486992933733958,-2.2046148970614787,0.6817609069449801,14.026982843374345,0.7700004577636719,0.5925967555109111,0.928499698638916,-0.14428856248598976,2.001287959763822,0.39210556807646313,1.464893829201369,0.11479173134450349,96.42849236124475,39.892650454262466,0.5363941305624524,5,-0.5449991226196289,-0.9599990844726562,-2.1274998188018763,0.18000030517578125,2.0900001525878906,1,0.05687751411914044,-1.1304380276317492,16.760000228881836,1.2438976735098148,16.479999542236328,-2.857152588555786,16.719999313354492,0.05687751411914044
9152,2009-05-27,16.950000762939453,17.299999237060547,16.90999984741211,17.25,802900.0,-0.016250655063020036,-1.052622596998444,-0.5999984741210938,52.673808518407455,62.50179361585829,-0.4773901552604052,-0.6931908767282344,-1.8508200358485762,0.888654180588702,15.51330078377457,0.3899993896484375,0.5792209097373107,0.5780008792877211,-0.4690924269927734,1.625094185568214,0.05445422614747386,1.1015475324279684,0.3644946836438834,64.64661060216346,12.257209071012738,0.5235466531402465,5,-0.38500118255615234,-0.6800003051757812,-1.8375010490417445,0.45999908447265625,2.0900001525878906,2,0.08436568339004369,1.655165609955013,17.229999542236328,-1.1304380276317492,16.760000228881836,1.2438976735098148,16.479999542236328,0.08436568339004369
9153,2009-05-28,16.870000839233402,17.329999923706055,16.790000915527347,17.09000015258789,944600.0,-0.004719759298239534,-1.8421063198631067,0.7333329094769918,53.972617772319964,60.855439366623294,-0.33021701794169545,-0.5384090034990088,-1.6996558946458435,0.8916268049547647,16.949489503883015,0.5399990081787074,0.5236670997742969,0.43300089836121103,-0.5647039796758904,1.4307057763983142,-0.06585154065734145,0.9318533373797617,-1.0400009155273473,54.9020707813022,4.0086403086265605,0.4988524390185513,5,-0.2900009155273473,-0.6000003814697301,-1.6375010013580322,0.5399990081787074,2.2299995422363246,3,0.09899229361092488,-1.052622596998444,16.950000762939453,1.655165609955013,17.229999542236328,-1.1304380276317492,16.760000228881836,0.09899229361092488
9154,2009-05-29,17.25,17.25,16.729999542236328,16.979999542236328,766600.0,0.022525141782024027,2.8518487121886436,-1.2272786384956373,57.251910990317704,60.64793005659382,-0.6325047767559155,-0.8260844879480942,-2.008733184689312,0.4352296493647394,18.519437996287902,0.5200004577636719,0.4453495286416391,0.7275000572204604,-0.23914106049089767,1.6941411749318185,0.2441794983647796,1.2108206160761412,-1.390000076293946,91.66666666666664,41.43415538065736,0.48332055885567915,5,-0.5399999618530273,-0.9799995422363281,-1.9300003051757795,0.15999984741210938,1.4500007629394531,4,0.07999995134878857,-1.8421063198631067,16.870000839233402,-1.052622596998444,16.950000762939453,1.655165609955013,17.229999542236328,0.07999995134878857
9155,2009-06-01,17.93000030517578,17.969999313354492,17.290000915527347,17.299999237060547,691100.0,0.03942030754642212,-1.0923101301109908,2.3333333333333335,62.995606373405344,60.59375909653537,-1.1303835321805629,-1.3807681617297014,-2.605223896438698,-0.31351927695961024,20.358744566846543,0.7199993133544922,0.46033319549046325,1.2830003261566176,0.2634419548147555,2.3025586974984797,0.7732211404856848,1.7927795118275505,-2.0406003814697264,97.27897776445661,47.25492910248444,0.5097791856709314,6,-0.8700008392333984,-1.4450006484985352,-2.615000486373898,-0.6450004577636719,0.4300003051757777,0,0.06246508158516084,2.8518487121886436,17.25,-1.8421063198631067,16.870000839233402,-1.052622596998444,16.950000762939453,0.06246508158516084
9156,2009-06-02,17.670000076293945,18.06999969482422,17.6200008392334,17.950000762939453,777200.0,-0.014500849105216318,-1.3684202601026958,-0.44444478083693106,58.279578890029214,60.20561714224484,-0.7676969479665026,-1.0053439065555487,-2.2597897389307366,-0.12431783231178883,22.374897496070105,0.4499988555908203,0.45707922947527635,0.9170001029968269,-0.06236835436020627,1.89636856035386,0.4273158743183103,1.4066843316753435,-1.6973761770019529,70.14928559838076,21.312100624256352,0.48968422867851624,6,-0.48000049591064453,-1.135000228881836,-2.2900004386901838,-0.5450000762939453,0.6200008392333984,1,0.0786643680615069,-1.0923101301109908,17.93000030517578,2.8518487121886436,17.25,-1.8421063198631067,16.870000839233402,0.0786643680615069
9157,2009-06-03,17.979999542236328,17.989999771118164,17.700000762939453,17.739999771118164,948300.0,0.01754382934939991,1.2307596376040788,-0.8571399377388438,70.56076536430612,60.80057143143852,-0.9310490834619252,-1.2270374220725238,-2.50059097168449,-0.5056289349207788,23.604919388697454,0.31999969482421875,0.5304354180000708,1.1309995651245117,0.06506973067576283,2.1969293995732606,0.598034647900139,1.6639644823488844,-1.8815330952124008,93.28357146720641,37.130542734424296,0.532964917224374,6,-0.7899999618530273,-1.359999656677246,-2.584999799728392,-1.1249990463256836,-0.2700004577636719,2,0.07452726288674993,-1.3684202601026958,17.670000076293945,-1.0923101301109908,17.93000030517578,2.8518487121886436,17.25,0.07452726288674993
9158,2009-06-04,17.93000030517578,18.040000915527344,17.719999313354492,18.040000915527344,609200.0,-0.0027808252688269475,4.8181786655569425,-0.45833631356841426,68.95737071258534,61.46968767679995,-0.7726092297367373,-1.1426891061049425,-2.3666854941057167,-0.524602930402871,24.120579621505,0.32000160217285156,0.5512190592089681,1.0220003128051758,-0.14654544421107474,2.1905460698214263,0.4377274342970523,1.6062731913132993,-1.7132418632838373,89.55228554429176,27.808601445086552,0.5842728785081253,6,-0.7100000381469727,-1.3100004196166992,-2.5325005054473877,-1.1999998092651367,-0.010000228881835938,3,0.061907450722749946,1.2307596376040788,17.979999542236328,-1.3684202601026958,17.670000076293945,-1.0923101301109908,17.93000030517578,0.061907450722749946
9159,2009-06-05,18.780000686645508,18.8700008392334,17.889999389648438,18.1299991607666,1389600.0,0.04740660161753363,1.3614440665502343,-5.909071993341656,79.15792297196481,63.10510770560606,-1.410358649873345,-1.917743915440976,-3.122139720469349,-1.4401324392520323,24.42212018522789,0.9800014495849609,0.6140748896653321,1.762000656127931,0.3373364466704416,3.186664865585419,1.0496685513991864,2.474332760856676,-2.4520477695776286,94.30378753583823,25.004054397479962,0.7123321047287439,6,-1.0950002670288086,-1.760000228881836,-3.3825008869171143,-2.0500001907348633,-0.9800014495849609,4,0.017039386747827567,4.8181786655569425,17.93000030517578,1.2307596376040788,17.979999542236328,-1.3684202601026958,17.670000076293945,0.017039386747827567
9160,2009-06-08,18.489999771118164,18.81999969482422,18.309999465942386,18.649999618530273,584200.0,-0.015442007716941375,1.0400009155273295,-0.24615303355751963,71.86814218684569,63.96863597557574,-0.9489415107828734,-1.5654512104476197,-2.7506187894333323,-1.2137011194598273,24.7399563757062,0.5100002288818324,0.6364414096426287,1.3814997673034668,-0.17647854750946834,2.9394780821164,0.6025106098969992,2.1604889247099344,-1.9586830202770429,69.59991455078125,-3.3646238012316587,0.7789891574064667,6,-0.6899995803833008,-1.4699993133544922,-3.119999647140503,-1.9600000381469727,-0.39999961853027344,0,0.011357544316972668,1.3614440665502343,18.780000686645508,4.8181786655569425,17.93000030517578,1.2307596376040788,17.979999542236328,0.011357544316972668
9161,2009-06-09,18.200000762939453,18.5,18.18000030517578,18.479999542236328,702400.0,-0.01568410014973043,1.0,1.7499940395298381,68.69750028950853,65.74904617236474,-0.5664457365543925,-1.2240074603699576,-2.3740188487719553,-0.9840149000489546,25.041706720837958,0.31999969482421875,0.6874253251597366,1.0190007209777825,-0.602394687375515,2.6403961293310783,0.2083030168011355,1.8296984251544295,-1.4815892850269492,42.73503994835487,-33.64491216941944,0.8106977041766482,6,-0.40000057220458984,-1.1800003051757812,-2.910001039505005,-1.9700002670288086,-0.6500015258789062,1,0.008791200038733571,1.0400009155273295,18.489999771118164,1.3614440665502343,18.780000686645508,4.8181786655569425,17.93000030517578,0.008791200038733571
9162,2009-06-10,18.36000061035156,18.59000015258789,18.15999984741211,18.489999771118164,517300.0,0.008791200038733571,1.6060630581163482,0.46428474114442686,67.7489432167084,67.27974899951901,-0.5647981030828717,-1.3375988500158975,-2.432489773930655,-1.2040094522653924,25.136368889805073,0.43000030517578125,0.7203401044665974,1.106000518798826,-0.5917928193828956,2.8037938569805476,0.2571038497079634,1.9548971878896886,-1.4694619835333818,55.65221285319043,-19.748856429924494,0.8488966690908611,6,-0.5600004196166957,-1.155000209808346,-3.1400005817413295,-2.590000152587887,-0.9099998474121058,2,-0.0038126194170575722,1.0,18.200000762939453,1.0400009155273295,18.489999771118164,1.3614440665502343,18.780000686645508,-0.0038126194170575722
9163,2009-06-11,18.799999237060547,19.0,18.420000076293945,18.420000076293945,657800.0,0.023965066017531234,-2.0526379191784327,-2.9230893378522316,74.06640744642209,69.1480263835306,-0.7847619693165377,-1.6594824477102037,-2.7685890253308436,-1.7085998198616608,26.479289163554743,0.639999389648441,0.7387848203757521,1.4169991493225105,-0.3409914086640988,3.17498970730912,0.5380038703292058,2.295994428315815,-1.7511036332491514,81.98192315623068,4.019545835889531,0.8789952789933047,6,-0.654998779296875,-1.3849992752075195,-3.472499132156372,-3.8799991607666016,-1.6499996185302734,3,-0.05797873387351882,1.6060630581163482,18.36000061035156,1.0,18.200000762939453,1.0400009155273295,18.489999771118164,-0.05797873387351882
9164,2009-06-12,19.25,19.25,18.43000030517578,18.700000762939453,815700.0,0.023936211766028448,1.9818212083590536,1.447369609845956,74.9499177240229,70.4762832002659,-1.0294897410296215,-1.981078598048505,-3.11344440696093,-2.2188362730982085,28.296224605894693,0.8199996948242188,0.8595201113861144,1.720999908447265,-0.15014275476908878,3.5921425716636186,0.7854285768390881,2.6565712400554418,-2.0059939565697427,100.0,20.80210107738884,0.9355713316081773,6,-0.8149995803833008,-1.7100000381469727,-3.689999580383301,-4.774999618530273,-2.549999237060547,4,-0.06909090512758731,-2.0526379191784327,18.799999237060547,1.6060630581163482,18.36000061035156,1.0,18.200000762939453,-0.06909090512758731
9165,2009-06-15,18.770000457763672,19.149999618530273,18.450000762939453,19.049999237060547,949400.0,-0.024935041155133897,1.9166646798432794,-0.5090893958204732,65.40002090455698,71.26744342410231,-0.4669056622982275,-1.3530779085498885,-2.5397687303186274,-1.8075846024239297,30.529150040342444,0.7999992370605469,0.9837065215278287,1.103000354766845,-0.7023963432638141,2.9083970527975023,0.20030200575151724,2.0056987037821727,-1.2852751395450461,55.96335091360237,-20.185233745559827,0.9026983490153289,6,-0.2950000762939453,-1.2300004959106445,-2.9800004959106445,-4.065000534057615,-2.1100006103515625,0,-0.05167827368389388,1.9818212083590536,19.25,-2.0526379191784327,18.799999237060547,1.6060630581163482,18.36000061035156,-0.05167827368389388
9166,2009-06-16,18.600000381469727,18.920000076293945,18.549999237060547,18.729999542236328,526700.0,-0.00905700970420753,-2.217378324363323,0.46428474114441415,66.87117043007422,70.85748843140989,-0.16887036221005047,-1.0726813685018222,-2.285485532283303,-1.7067415111330355,32.42619198227125,0.37000083923339844,1.0709494478993093,0.8280002593994134,-0.9354008846886295,2.591401403487456,-0.05370031264460806,1.7097008314434348,-0.903442101437335,40.36701582224213,-35.69829015853018,0.8817005720440207,6,-0.11500072479248047,-1.0600004196166992,-2.6575005054473877,-3.89500045776367,-1.8299999237060547,1,-0.027419366581837523,1.9166646798432794,18.770000457763672,1.9818212083590536,19.25,-2.0526379191784327,18.799999237060547,-0.027419366581837523
9167,2009-06-17,18.450000762939453,18.899999618530273,18.399999618530273,18.540000915527344,870000.0,-0.008064495454511378,-4.263090266623836,0.6923133353874144,65.92742765049506,70.52082809117763,0.061251369997187055,-0.8040241806380664,-2.0521751943185293,-1.622363730722288,34.26823338844758,0.5,1.0729679604718818,0.5765006065368645,-1.0902805764599321,2.243281789533661,-0.2568899849615356,1.4098911980352646,-0.5670294765109496,5.882484937562409,-69.85006362797083,0.8333905914983987,6,0.11999893188476562,-0.9100008010864258,-2.480000972747801,-3.7450008392333967,-1.2000007629394531,2,-0.04878056849118084,-2.217378324363323,18.600000381469727,1.9166646798432794,18.770000457763672,1.9818212083590536,19.25,-0.04878056849118084
9168,2009-06-18,18.8700008392334,18.899999618530273,17.239999771118164,18.5,804800.0,0.022764230836109345,6.720958291009257,-4.111113465858518,66.20001457214912,69.08106049119812,-0.23622928252125774,-1.1116897455529369,-2.3903259073099363,-2.1089239875437933,34.56140673119612,1.6599998474121094,1.1358487280367164,0.8890006065368645,-0.7414711863319177,2.5194723994056467,0.07376471010247343,1.7042365029712556,0.37999916076660156,81.09457126888014,7.072821199023792,0.8152358964343918,6,-0.6250009536743164,-1.330000877380371,-2.847501039505005,-4.165000915527342,-1.060001373291012,3,-0.07525172300689909,-4.263090266623836,18.450000762939453,-2.217378324363323,18.600000381469727,1.9166646798432794,18.770000457763672,-0.07525172300689909
9169,2009-06-19,18.670000076293945,19.0,18.5,19.0,638700.0,-0.01059887408821003,2.030303730890385,-0.8918896627093568,58.185840801322996,67.56080478169558,-0.05975713206290223,-0.7791549686081467,-2.118461246732668,-1.9813139190909084,35.18865052062905,0.5,1.1154150315997562,0.5794998168945327,-0.9150160782948511,2.0740157120839164,-0.167758130700161,1.3267577644892263,0.5397999191284164,74.86913190664976,3.6327341088771448,0.7472579475946921,6,-0.4250001907348633,-1.130000114440918,-2.5374996662139893,-3.8549995422363263,-1.0400009155273438,4,-0.08141405739433705,6.720958291009257,18.8700008392334,-4.263090266623836,18.450000762939453,-2.217378324363323,18.600000381469727,-0.08141405739433705
9170,2009-06-22,18.399999618530273,18.709999084472656,18.34000015258789,18.520000457763672,525200.0,-0.01446172772685217,-2.0833273728631716,0.3636389908389446,58.057392262141356,66.37857055643256,0.21918374672063123,-0.40052536000341377,-1.8050101144000728,-1.7836140537146505,35.616947610821335,0.3699989318847656,1.1056084262030126,0.22749938964843608,-1.133659094245882,1.5886578735427541,-0.45307985229872116,0.9080786315955933,0.7704043724060057,65.9090736680802,-5.239089752450695,0.6805792419471582,6,-0.1549997329711914,-0.8599996566772461,-2.1474990844726562,-3.5849990844726545,-0.7899990081787109,0,-0.09239124406713495,2.030303730890385,18.670000076293945,6.720958291009257,18.8700008392334,-4.263090266623836,18.450000762939453,-0.09239124406713495
9171,2009-06-23,18.209999084472656,18.56999969482422,18.13999938964844,18.459999084472656,550300.0,-0.010326116195473745,-1.2051332211745593,2.083318763410951,52.60770465073029,64.69621071576833,0.45902284813573857,-0.14054722063286818,-1.5667456783145042,-1.6672739403492969,35.40062205871336,0.4300003051757777,0.9529039934258883,-0.011501121520996804,-1.2983293439363592,1.2753271008943656,-0.6549152327286762,0.6319129896866826,0.921796822067261,55.113590182357676,-12.6878856051026,0.6434141112076803,6,0.03500080108642578,-0.5399990081787109,-1.8049986362457275,-3.3949985504150373,-0.3599987030029297,1,-0.08511802937882651,-2.0833273728631716,18.399999618530273,2.030303730890385,18.670000076293945,6.720958291009257,18.8700008392334,-0.08511802937882651
9172,2009-06-24,18.3799991607666,18.46999931335449,18.11000061035156,18.280000686645508,491200.0,0.009335534587637806,1.5714305177112369,-0.399993896484375,54.96687403290492,62.574040336488636,0.32649201645659076,-0.20861839061638676,-1.6800308906876324,-1.9086179943906956,35.115039360477255,0.3599987030029297,0.868569959031106,0.08699903488159322,-1.0528826732572085,1.226880743020395,-0.48294181918780765,0.6569398889509941,0.7139608230648804,64.7726841702005,-0.26599886027656794,0.5699408540694015,6,-0.13499927520751953,-0.6799993515014648,-1.902498722076416,-3.5649986267089826,-0.5099983215332031,2,-0.0875951456210936,-1.2051332211745593,18.209999084472656,-2.0833273728631716,18.399999618530273,2.030303730890385,18.670000076293945,-0.0875951456210936
9173,2009-06-25,18.540000915527344,18.540000915527344,18.06999969482422,18.270000457763672,729300.0,0.008705210123310492,2.48148462114469,2.7000457770656903,46.87500465661038,59.45460555122059,0.14050678576353093,-0.24990583682287237,-1.791250107616488,-2.1395979475116818,35.13229323763391,0.470001220703125,0.8216461770221954,0.16350078582763672,-0.7619813216102784,1.0889828932655519,-0.29924026789132085,0.6262418395465943,0.5168798640498729,50.53774908324241,-10.352995569954075,0.4627410537189582,6,-0.345001220703125,-0.7600011825561523,-2.062500476837158,-3.725000381469725,-0.5900001525878906,3,-0.06957933397117377,1.5714305177112369,18.3799991607666,-1.2051332211745593,18.209999084472656,-2.0833273728631716,18.399999618530273,-0.06957933397117377
9174,2009-06-26,18.6299991607666,18.780000686645508,18.3799991607666,18.530000686645508,390600.0,0.004854274045039686,1.0,0.37036409104395374,51.92306886158516,57.95716643533482,-0.052174048723450994,-0.24371233785458202,-1.8442765532079903,-2.3068391435083697,35.43317750870414,0.40000152587890625,0.7740465667360255,0.18449907302856516,-0.5789412986814284,0.9479394447385587,-0.19722111282642985,0.5662192588835602,0.39054399864143363,78.87305403699176,18.295622067922892,0.3817201858549966,6,-0.5099992752075195,-0.8499994277954102,-2.152498722076416,-3.8149986267089826,-0.7399997711181641,4,-0.044015015124159174,2.48148462114469,18.540000915527344,1.5714305177112369,18.3799991607666,-1.2051332211745593,18.209999084472656,-0.044015015124159174
9175,2009-06-29,19.049999237060547,19.059999465942386,18.51000022888184,18.59000015258789,308700.0,0.02254428852463053,1.2916656732549392,4.600061036087586,61.27318794312965,57.33516838122987,-0.47861044025977506,-0.6066035846826132,-2.228754434360525,-2.7987516394005354,34.987751850111636,0.5499992370605469,0.6593211782853103,0.5484992027282729,-0.22002022425393974,1.3170186297104856,0.16423948923716836,0.9327589162193775,-1.8099994659423828,98.9898756369868,34.66195462030679,0.3842597134911055,6,-0.8999996185302734,-1.2399988174438477,-2.5724987983703613,-4.024998664855955,-1.039999008178711,0,-0.07454068940493319,1.0,18.6299991607666,2.48148462114469,18.540000915527344,1.5714305177112369,18.3799991607666,-0.07454068940493319
9176,2009-06-30,19.059999465942386,19.21999931335449,18.81999969482422,19.1200008392334,525600.0,0.0005249464190206776,2.0769400061623,-0.130438027631724,59.668490239066685,56.63973089107116,-0.46544423409144287,-0.5345350980132793,-2.188521557943673,-2.888361760089669,34.49081250802049,0.3999996185302699,0.4934089435469531,0.4889994621276905,-0.21128311851394344,1.1892820427693245,0.13885817180687354,0.8391407524485075,-1.7835997009277378,86.08696517512011,19.808114990036543,0.3501412903208167,6,-0.8299999237060582,-1.1849994659423864,-2.582499027252201,-3.80499887466431,-1.139999389648441,1,-0.07607549298108707,1.2916656732549392,19.049999237060547,1.0,18.6299991607666,2.48148462114469,18.540000915527344,-0.07607549298108707
9177,2009-07-01,19.31999969482422,19.450000762939453,19.059999465942386,19.09000015258789,415000.0,0.013641145654091913,-1.6896556260030404,-3.833237968084657,57.55814082432888,55.67952269686892,-0.6582824042369211,-0.7262329363762312,-2.3790799575578916,-3.2304616189483646,34.084750354337004,0.39000129699706676,0.422473208047073,0.681999683380127,-0.036378389146378254,1.4003777559066322,0.32281064711687435,1.0411887196433796,-1.9658559478759763,90.57964003659895,25.20122903863721,0.35918903626325266,7,-0.5599994659423828,-1.2299995422363281,-2.842499256134033,-4.044999122619627,-1.7099990844726562,2,-0.07608692218293878,2.0769400061623,19.059999465942386,1.2916656732549392,19.049999237060547,1.0,18.6299991607666,-0.07608692218293878
9178,2009-07-02,19.040000915527344,19.15999984741211,18.899999618530273,19.09000015258789,446900.0,-0.014492690668721164,1.7368642961832674,-0.21738841988290514,46.78900527408071,54.413207638286444,-0.3929567524980655,-0.3782025426850737,-2.027270285750138,-3.027998617018895,33.4654919464666,0.4200000762939453,0.34877028766625884,0.34650087356567383,-0.3104545581873346,1.0034563053186822,0.018023157689167846,0.6749785894421798,-1.5601057476196303,61.68231462649,0.655075301011621,0.32847771587650465,7,-0.2800006866455078,-0.9500007629394531,-2.6225008964538574,-3.7450003623962367,-1.4000015258789062,3,-0.06144958088420027,-1.6896556260030404,19.31999969482422,2.0769400061623,19.059999465942386,1.2916656732549392,19.049999237060547,-0.06144958088420027
9179,2009-07-06,19.100000381469727,19.1200008392334,18.88999938964844,18.88999938964844,363400.0,0.00315123230343195,-1.1904796505027606,-4.200083924620361,55.78947157080513,54.1612164503602,-0.4308552090562543,-0.4353182259513062,-2.0042544350597424,-3.1576692002420756,31.934776362142873,0.23000144958495738,0.2913822720315551,0.3905003547668464,-0.2904733692762811,1.071474078809974,0.05001349274528266,0.7309872167884102,-1.501898877860107,62.765938019320885,1.052787386889996,0.3404868620215639,7,-0.3400001525878906,-1.010000228881836,-2.6750001907348633,-3.8049998283386195,-1.5500011444091797,0,-0.06020940290901622,1.7368642961832674,19.040000915527344,-1.6896556260030404,19.31999969482422,2.0769400061623,19.059999465942386,-0.06020940290901622
9180,2009-07-07,18.700000762939453,19.18000030517578,18.68000030517578,19.040000915527344,333900.0,-0.020942387986459976,-1.631571550469307,-1.619040698994587,51.62338285627942,54.05184736208788,0.018075663345367587,-0.01979404369423321,-1.5228864188020879,-2.8281386011282876,30.147825685463392,0.5,0.18789582304733798,-0.019999313354492898,-0.6931536499173454,0.6531550232083596,-0.35657648163591915,0.31657785492693336,-0.9907853037700427,2.5974605030443247,-59.262284340337715,0.33657716828142703,7,0.05999946594238281,-0.35500049591064453,-2.210000514984131,-3.405000209808346,-1.0100002288818395,1,-0.04331557969218458,-1.1904796505027606,19.100000381469727,1.7368642961832674,19.040000915527344,-1.6896556260030404,19.31999969482422,-0.04331557969218458
9181,2009-07-08,18.36000061035156,18.84000015258789,18.1200008392334,18.799999237060547,561200.0,-0.018181825599800083,1.769225690496277,1.294113027185326,48.62385107050651,53.3470670329325,0.42643540650320233,0.35079282676806045,-1.1128176999139505,-2.5587452263015855,28.199823049295563,0.7199993133544922,0.14171290336648212,-0.3679994583129904,-1.0185571050955673,0.28255818846958647,-0.6932782817042806,-0.042720634921700196,-0.5463380329559477,18.045096607930574,-48.792958870360806,0.3252788233912889,7,0.399999618530277,-0.015000343322750354,-1.5875010490417445,-2.850000858306881,-0.5600013732910121,2,-0.01906320097137626,-1.631571550469307,18.700000762939453,-1.1904796505027606,19.100000381469727,1.7368642961832674,19.040000915527344,-0.01906320097137626
9182,2009-07-09,18.290000915527344,18.6299991607666,18.1200008392334,18.40999984741211,416600.0,-0.0038126194170575722,-1.2173884198829052,0.2727256964011665,40.0684947165791,52.5907881507068,0.5390088474500132,0.43772165005913877,-0.9756643395623676,-2.5601568177185925,26.05230130677899,0.5099983215332031,0.11339016045194938,-0.4344991683959947,-1.0940835040045869,0.22508516721259753,-0.7642913362002908,-0.10470700059169857,-0.3781580469991006,16.037751126865736,-46.9729374809149,0.3297921678042962,7,0.49499988555908203,0.054999351501464844,-1.4275012016296387,-2.5550012588500977,-0.3000011444091797,3,-0.02022967855180835,1.769225690496277,18.36000061035156,-1.631571550469307,18.700000762939453,-1.1904796505027606,19.100000381469727,-0.02022967855180835
9183,2009-07-10,17.709999084472656,18.049999237060547,17.549999237060547,17.899999618530273,1065700.0,-0.0317114161849108,1.0408172798081752,1.5833518771656547,35.454535471181416,50.76095110732861,1.1051072701513718,0.9822361972359772,-0.33483108084575974,-2.0406548084135085,23.735398664551923,0.7400016784667969,0.11684923944870818,-0.9600009918212891,-1.7587634219640549,-0.16123856167852324,-1.359382206892672,-0.5606197767499062,1.7400016784667969,9.815935126785943,-49.55928376483098,0.39938121507138297,7,0.7900009155273438,0.6350011825561523,-0.8049993515014648,-1.9449992179870605,0.26000022888183594,4,-0.005646441518383116,-1.2173884198829052,18.290000915527344,1.769225690496277,18.36000061035156,-1.631571550469307,18.700000762939453,-0.005646441518383116
9184,2009-07-13,17.920000076293945,17.940000534057614,17.549999237060547,17.760000228881836,861600.0,0.011857764126335102,2.899998092658746,-0.8421020930582743,42.59260349421379,48.68533061300462,0.8759131840146068,0.7035578572798826,-0.4793390738469476,-2.2933041631991937,21.069050010480183,0.39000129699706676,0.09954613131584011,-0.6835000038146966,-1.5002015653263605,0.1332015576969674,-1.0918507845705285,-0.2751492230588646,1.492000656127928,22.69942311517804,-34.36840919344351,0.40835078075583164,7,0.5799999237060547,0.4250001907348633,-1.0,-2.1500000953674316,-0.049999237060546875,0,-0.015625038250748458,1.0408172798081752,17.709999084472656,-1.2173884198829052,18.290000915527344,1.769225690496277,18.36000061035156,-0.015625038250748458
9185,2009-07-14,17.799999237060547,17.959999084472656,17.559999465942386,17.90999984741211,871600.0,-0.006696475375139399,2.809536784741111,-0.6875044703526214,43.533129481815216,46.89251275108779,0.893964688283166,0.7875402136370298,-0.2906655278618757,-2.1936107629021855,18.243309906291614,0.3999996185302699,0.10969067791087284,-0.7550007820129387,-1.6422321887639448,0.13223062473806735,-1.1986164853884418,-0.3113850786374357,1.574761465454099,19.379831207158617,-36.36813562339174,0.44361570337550243,7,0.7000007629394531,0.5450010299682617,-0.44749879837036133,-1.6299986839294434,0.3400001525878942,1,-0.014044944422215822,2.899998092658746,17.920000076293945,1.0408172798081752,17.709999084472656,-1.2173884198829052,18.290000915527344,-0.014044944422215822
9186,2009-07-15,18.09000015258789,18.15999984741211,17.760000228881836,17.829999923706055,857200.0,0.016292186963893007,1.0,-2.3636253294492997,45.592724021962894,45.563021995269345,0.505006291723177,0.4820892884483996,-0.5107542092097574,-2.47992526405832,15.11214077409377,0.39999961853027344,0.09555639205513344,-0.4394998550415039,-1.3502887305587485,0.4712890204757407,-0.8948942928001244,0.015894582717116634,1.2482653206176728,50.00008830318369,-4.416030461748633,0.45539443775862215,7,0.27499961853027344,0.25500011444091797,-0.679999828338623,-1.919999599456787,-0.4699993133544922,2,-0.022111642628872774,2.809536784741111,17.799999237060547,2.899998092658746,17.920000076293945,1.0408172798081752,17.709999084472656,-0.022111642628872774
9187,2009-07-16,17.549999237060547,18.049999237060547,17.530000686645508,18.0,1596500.0,-0.029850796626449627,-1.1224523160762943,-1.730770641528812,36.512246003145314,44.4211598540543,0.8577280763693942,1.0026116327297103,0.07788420510449612,-1.9331133944496717,12.409820960742993,0.5599994659423828,-0.012612495185116757,-0.9345006942749023,-1.945274163320196,0.0762727747703913,-1.4398874287975474,-0.4291139597522573,1.7525009114221177,3.174377310392642,-49.59531998209631,0.5053867345226463,7,0.8050012588500977,0.7950010299682617,-0.1399989128112793,-1.3799986839294434,0.15000152587890625,3,0.014245014864278316,1.0,18.09000015258789,2.809536784741111,17.799999237060547,2.899998092658746,17.920000076293945,0.014245014864278316
9188,2009-07-17,17.450000762939453,17.700000762939453,17.25,17.600000381469727,1080700.0,-0.005697919001040552,1.5714301284461665,0.3333319204848896,33.9674227122585,41.99648775866024,0.7917246357591097,1.0443152693197746,0.2041168040942054,-1.8209084631449155,12.470570461965323,0.4500007629394531,-0.12490977482078947,-0.9634991645813002,-2.0564099902194393,0.12941166105683877,-1.509954577400368,-0.4170437517622325,1.7815994070697236,21.97810950278976,-26.35411803233784,0.5464554128190692,7,0.7649993896484375,0.8949995040893555,0.05249953269958496,-1.2800002098083496,0.35999870300293324,4,0.030945500548376303,-1.1224523160762943,17.549999237060547,1.0,18.09000015258789,2.809536784741111,17.799999237060547,0.030945500548376303
9189,2009-07-20,17.149999618530273,17.530000686645508,16.989999771118164,17.5,1091500.0,-0.0171920419078907,1.6341395335854745,2.3333418104599266,23.31463669060315,38.85107151802954,0.8784026148180466,1.2907821571140872,0.5328873737341127,-1.5052119332614922,12.533190869803892,0.5400009155273438,-0.2657141516925492,-1.1875002861022956,-2.409127973437535,0.034127401232943555,-1.7983141297699134,-0.5766864424346778,1.9627045412783524,13.675199741774355,-27.082231680427803,0.6108138436676188,7,0.7650003433227539,1.0700006484985352,0.6300005912780762,-0.9149994850158691,0.5900001525878906,0,0.047813394347730576,1.5714301284461665,17.450000762939453,-1.1224523160762943,17.549999237060547,1.0,18.09000015258789,0.047813394347730576
9190,2009-07-21,16.700000762939453,17.260000228881836,16.569999694824222,17.260000228881836,1460600.0,-0.026239000909632937,1.4642899717643887,1.5999967302630504,20.500030279145037,35.726202541211606,1.134132816488382,1.693729634818883,1.0037959873558933,-1.0306383947336037,13.119205492962074,0.6900005340576136,-0.3654925529938957,-1.5524991989135728,-2.9757478845148277,-0.12925051331231785,-2.2641235417141985,-0.8408748561129471,2.242887045773937,8.176167021345302,-25.738345532352042,0.7116243428006275,7,0.899998664855957,1.3099994659423828,1.2874994277954102,-0.3150005340576172,0.9499988555908203,1,0.07005988160733523,1.6341395335854745,17.149999618530273,1.5714301284461665,17.450000762939453,-1.1224523160762943,17.549999237060547,0.07005988160733523
9191,2009-07-22,16.65999984741211,16.90999984741211,16.5,16.620000839233402,1037800.0,-0.0023952642934073065,-1.9285631569267239,-0.07142686843709026,14.814840978701284,32.920241014780736,1.0142927171282992,1.6987503699189652,1.0624163160566447,-0.9561462822261468,14.150615922787809,0.4099998474121094,-0.5193694507851454,-1.5150001525878913,-3.106814761486138,0.07681445631035544,-2.3109074570370147,-0.719092848138768,2.0455991499123627,10.322575881749248,-15.74571324258859,0.7959073044491226,7,0.6700000762939453,1.3150005340576172,1.3475003242492676,-0.27499961853027344,1.0,2,0.08883550755051339,1.4642899717643887,16.700000762939453,1.6341395335854745,17.149999618530273,1.5714301284461665,17.450000762939453,0.08883550755051339
9192,2009-07-23,16.770000457763672,16.90999984741211,16.610000610351562,16.670000076293945,1513200.0,0.006602677752644226,-1.7272743035988314,2.500071527347511,18.559588985365735,31.04302473857899,0.7442739130348031,1.5409537834400169,0.9678615516793201,-1.0284304796676835,15.295091873027284,0.2999992370605469,-0.6417220973032407,-1.3244996070861816,-3.03134616540542,0.38234695123305684,-2.1779228862458027,-0.4710763279265606,1.6709266598818644,22.50002384184275,0.8979765772084711,0.8534232791596199,7,0.5599994659423828,1.2049999237060547,1.2424993515014648,-0.16500043869018555,1.0,3,0.050685769723769925,-1.9285631569267239,16.65999984741211,1.4642899717643887,16.700000762939453,1.6341395335854745,17.149999618530273,0.050685769723769925
9193,2009-07-24,17.25,17.459999084472653,16.770000457763672,16.84000015258789,1273500.0,0.028622512172568948,-1.5090893958204603,4.099982833927788,27.047167306471778,29.315754051052096,0.2147441428820116,1.011200144819668,0.5311257481048663,-1.453169102839972,15.920552041450375,0.6899986267089808,-0.7267464116769524,-0.780000019073487,-2.5132536560715657,0.9532536179245916,-1.6466268375725264,0.08662679942555229,0.9580158635280718,72.81548543842138,54.089725253543406,0.8666268184990394,7,0.07999992370605469,0.7250003814697266,0.804999828338623,-0.5900001525878906,0.14999961853027344,4,0.026087000750113276,-1.7272743035988314,16.770000457763672,-1.9285631569267239,16.65999984741211,1.4642899717643887,16.700000762939453,0.026087000750113276
9194,2009-07-27,17.809999465942386,17.850000381469727,17.149999618530273,17.280000686645508,1020700.0,0.03246373715608031,1.295082172249043,1.2926804305957529,39.37947048597285,28.85423638484739,-0.40510047770254687,0.40751187758291607,0.01824307711818207,-1.9584013978424544,15.893529289756286,0.7000007629394531,-0.7705504294705499,-0.17900056838988831,-1.891160183837954,1.5331590470581773,-1.0350803761139211,0.6770792393341445,0.19305449396231822,97.03697005746089,73.12040844422961,0.856079807724032,7,-0.4799995422363317,0.1650009155273402,0.08250045776366832,-1.0449995994567907,-0.6199989318847727,0,0.0,-1.5090893958204603,17.25,-1.7272743035988314,16.770000457763672,-1.9285631569267239,16.65999984741211,0.0
9195,2009-07-28,17.6299991607666,17.809999465942386,17.450000762939453,17.809999465942386,493000.0,-0.010106699077672365,2.999978807273225,-0.3396239995393607,40.94292017115955,28.33759151253591,-0.28133614694097275,0.501380813353272,0.25455612913479087,-1.7108718753625496,15.417339952559054,0.35999870300293324,-0.7552030058974672,-0.2880008697509773,-1.9312916896967423,1.3552899501947877,-1.1096462797238615,0.533644540221907,0.220001220703125,83.70361788612144,56.60529402005774,0.8216454099728829,7,-0.3549995422363281,0.345001220703125,0.2625007629394531,-0.8649992942810059,-0.7099990844726562,1,0.006239399636294607,1.295082172249043,17.809999465942386,-1.5090893958204603,17.25,-1.7272743035988314,16.770000457763672,0.006239399636294607
9196,2009-07-29,17.610000610351562,17.68000030517578,17.399999618530273,17.59000015258789,548400.0,-0.001134347780318845,2.5000119209403238,-0.11111346585851517,41.4572898036487,28.887040823702954,-0.37614114513419494,0.42918374701054063,0.31599951437896223,-1.6256489047022686,14.703851294932354,0.2800006866455078,-0.7882096784312367,-0.23549947738647603,-1.7923179952289523,1.3213190404560002,-1.013908736307716,0.5429097815347639,0.23999977111816406,80.64517617598062,49.993593895751886,0.7784092589212382,7,-0.4350004196166992,0.36499977111816406,0.2824993133544922,-0.6050004959106445,-0.8299999237060547,2,0.0022713802834963825,2.999978807273225,17.6299991607666,1.295082172249043,17.809999465942386,-1.5090893958204603,17.25,0.0022713802834963825
9197,2009-07-30,17.850000381469727,17.979999542236328,17.59000015258789,17.75,455000.0,0.0136286066325908,1.1666710818414459,4.999904634751097,51.92309405373795,30.882115417200673,-0.6359918488086507,0.07737577027286946,0.1236669303407325,-1.7950133955769374,13.470532088864129,0.3899993896484375,-0.8143012820543376,0.07800025939941335,-1.31599625010276,1.4719967689015867,-0.6189979953516733,0.7749985141505,-1.3500003814697266,89.25625957615844,53.65708193849438,0.6969982547510861,7,-0.6100006103515625,0.125,0.10749959945678711,-0.7250003814697266,-0.9300003051757812,3,-0.010644287394797947,2.5000119209403238,17.610000610351562,2.999978807273225,17.6299991607666,1.295082172249043,17.809999465942386,-0.010644287394797947
9198,2009-07-31,17.8700008392334,18.0,17.65999984741211,17.850000381469727,597600.0,0.0011204738003498527,1.42858310626703,0.20000381468271378,49.27537353617935,33.7666417333758,-0.6595038550725185,-0.03665157065296398,0.1428775091270893,-1.7559995550622105,12.559385946061298,0.3400001525878906,-0.8736468168192566,0.15650072097778178,-1.1053824077190058,1.4183838496745693,-0.474440843370612,0.7874422853261756,-1.340400848388672,84.70598795004993,45.51393161566992,0.6309415643483933,7,-0.6200008392333984,0.10499954223632812,0.10249900817871094,-0.7450008392333984,-0.9600009918212891,4,-0.0055959919850802065,1.1666710818414459,17.850000381469727,2.5000119209403238,17.610000610351562,2.999978807273225,17.6299991607666,-0.0055959919850802065
9199,2009-08-03,17.950000762939453,18.13999938964844,17.719999313354492,18.06999969482422,549500.0,0.0044767722411303,2.2307906744721135,-5.999809269502194,52.19943596174563,37.28879792033142,-0.6862569106467085,-0.2184226650909551,0.11156376839110749,-1.7767192052785532,11.719975110299622,0.42000007629394887,-0.8501241050426316,0.29400062561035156,-0.7948019531539146,1.3828032043746177,-0.2504006637717815,0.8384019149924846,-1.3615847717285163,74.32450196276508,31.278572258457174,0.5444012893821322,8,-0.6300010681152344,0.024999618530273438,0.03749895095825195,-0.8250007629394531,-1.0100002288818395,0,-0.03064073097672182,1.42858310626703,17.8700008392334,1.1666710818414459,17.850000381469727,2.5000119209403238,17.610000610351562,-0.03064073097672182
9200,2009-08-04,17.889999389648438,17.969999313354492,17.75,17.850000381469727,313300.0,-0.0033426947487879,1.2000057220786404,-0.3333280350955272,46.85533421783119,40.84885272467919,-0.491375956693048,-0.23422481158062425,0.21153126703395486,-1.6637311670514876,11.332348565095298,0.2199993133544922,-0.807431577301319,0.2744993209838853,-0.7056291073691128,1.2546277493368834,-0.21556489319261374,0.7645635351603843,-1.2084883945312512,66.21620576689583,23.056452540865507,0.49006421417649926,8,-0.5149993896484375,0.08500099182128906,0.06000041961669922,-0.7649993896484375,-0.7699985504150355,1,-0.039127941837486024,2.2307906744721135,17.950000762939453,1.42858310626703,17.8700008392334,1.1666710818414459,17.850000381469727,-0.039127941837486024
9201,2009-08-05,18.010000228881836,18.059999465942386,17.739999771118164,17.850000381469727,488800.0,0.0067077050490473855,1.4615520049297546,4.0000953697963855,58.33335061004051,45.26815957186527,-0.4467178793983848,-0.40242371484698936,0.11856318753545736,-1.7266355348198204,12.152091347295457,0.3199996948242223,-0.6900475562182322,0.4120001792907715,-0.5236470836184175,1.3476474421999605,-0.05582345216382478,0.8798238107453678,-1.2409799300927737,76.36375616421205,26.983434544168162,0.46782363145459493,8,-0.5550003051757812,-0.034999847412109375,-0.03000020980834961,-0.8850002288818359,-0.9600009918212891,2,-0.06052193996310484,1.2000057220786404,17.889999389648438,2.2307906744721135,17.950000762939453,1.42858310626703,17.8700008392334,-0.06052193996310484
9202,2009-08-06,17.920000076293945,18.170000076293945,17.760000228881836,18.170000076293945,562500.0,-0.004997232173465593,2.279998779296875,-1.5625014901175405,58.54543613403586,48.767967219372395,-0.19716976305688405,-0.3600229268012818,0.24413422572221322,-1.5815583337695571,13.095746004004539,0.4099998474121094,-0.5020476203555759,0.34050006866455007,-0.5511328320162718,1.232132969345372,-0.1053163816758591,0.7863165190049592,-1.0687210320533218,50.9804141562604,-1.7890162155344527,0.44581645034041056,8,-0.26000022888183594,0.05500030517578125,0.13249969482421875,-0.7950000762939453,-0.6399993896484375,3,-0.06361603709793073,1.4615520049297546,18.010000228881836,1.2000057220786404,17.889999389648438,2.2307906744721135,17.950000762939453,-0.06361603709793073
9203,2009-08-07,17.610000610351562,18.020000457763672,17.120000839233402,17.34000015258789,1028400.0,-0.0172990772668844,-1.535213462137753,-1.0800018310546875,58.33335061004051,50.87395389982436,0.18915805979775868,-0.0610281607537857,0.5894147822180926,-1.2193220037978953,12.995378551842066,0.8999996185302699,-0.2856494753949015,0.035500526428222656,-0.8541705107601842,0.9251715636166296,-0.4093349921659808,0.4803360450224261,-0.6532238835466728,46.666678776825336,-10.591531127081382,0.4448355185942029,8,0.034999847412109375,0.22999954223632812,0.8149995803833008,-0.38500022888183594,-0.2700004577636719,4,-0.039182311762784305,2.279998779296875,17.920000076293945,1.4615520049297546,18.010000228881836,1.2000057220786404,17.889999389648438,-0.039182311762784305
9204,2009-08-10,17.639999389648438,17.649999618530273,17.200000762939453,17.510000228881836,675400.0,0.0017035081349878745,5.0,0.48147755690247107,70.08543943190352,54.112011595462576,0.14808111916173772,-0.11919039643208862,0.5835227186074583,-1.1994129254512274,12.889587117848961,0.4499988555908203,-0.08636704071609458,0.07949934005737447,-0.7959787583254183,0.9549774384401672,-0.3582397091340219,0.5172383892487709,-0.5861647948844251,49.52370745247048,-13.367077734553348,0.437739049191397,8,0.005001068115234375,0.20000076293945312,0.7850008010864258,-0.41499900817871094,0.12000083923339844,0,-0.04138319543620328,-1.535213462137753,17.610000610351562,2.279998779296875,17.920000076293945,1.4615520049297546,18.010000228881836,-0.04138319543620328
9205,2009-08-11,17.549999237060547,17.729999542236328,17.350000381469727,17.649999618530273,369400.0,-0.005102049642966788,1.9230678942156036,-0.7692386695423801,68.619238847993,57.130005933723055,0.25204512815097146,-0.05152146234838284,0.6751590093154931,-1.057924866325365,12.757407966776265,0.37999916076660156,0.06029978080427156,0.0019991874694831324,-0.8661894210492491,0.8701877959882154,-0.4320951167898812,0.4360934917288475,-0.4299983978271449,40.95225812076957,-27.407109062156124,0.43409430425936574,8,0.095001220703125,0.29000091552734375,0.8750009536743164,-0.3249988555908203,0.48000144958496094,1,-0.03475776236586903,5.0,17.639999389648438,-1.535213462137753,17.610000610351562,2.279998779296875,17.920000076293945,-0.03475776236586903
9206,2009-08-12,17.690000534057614,17.84000015258789,17.530000686645508,17.549999237060547,488000.0,0.00797728222696592,-2.4444691695542065,-1.400007629365392,69.00826543986837,59.02835830995977,0.13922635078893464,-0.2350788419058354,0.546836278229609,-1.1435047349401337,12.966921000657017,0.3099994659423828,0.11429504274620328,0.16200046539306356,-0.6713465560264886,0.9953474868126158,-0.25467304531671076,0.5786739761028379,-0.4899997711181605,54.28572466584994,-19.053544238470906,0.4166735107097752,8,-0.04500007629394176,-0.020000457763668322,0.8624997138977086,-0.4650001525878871,0.7099990844726598,2,-0.032221575896892785,1.9230678942156036,17.549999237060547,5.0,17.639999389648438,-1.535213462137753,17.610000610351562,-0.032221575896892785
9207,2009-08-13,17.799999237060547,17.889999389648438,17.59000015258789,17.790000915527344,613600.0,0.006218128868405559,2.157909530788845,0.0714159207640241,63.4146205305222,60.59938575377564,0.023902724304662115,-0.34297222277088935,0.4400413840836137,-1.208587851014208,12.72666872892399,0.2999992370605469,0.17720827795010763,0.2594991683959975,-0.5826902165081691,1.1016885533001641,-0.1615955240560858,0.6805938608480808,-0.5223985290527331,75.55540956090687,2.0610760155262255,0.4210946924520831,8,-0.154998779296875,-0.2349996566772461,0.7525010108947754,-0.5749988555908203,0.5600013732910121,3,-0.042134833266647576,-2.4444691695542065,17.690000534057614,1.9230678942156036,17.549999237060547,5.0,17.639999389648438,-0.042134833266647576
9208,2009-08-14,17.989999771118164,17.989999771118164,17.700000762939453,17.84000015258789,582700.0,0.010674187764122323,2.8666632758160295,15.0024799694773,55.35715096661674,60.9502429765391,-0.16459478734061506,-0.5169472676676996,0.2571304087465478,-1.3452460988008639,12.066807911170535,0.28999900817871094,0.24722913179746087,0.42249975204467916,-0.44180696397475927,1.2868064680641176,-0.009653605965038281,0.8546531100543966,-0.6410071136474613,100.0,28.26571240352935,0.43215335800971855,8,-0.3449993133544922,-0.6549997329711914,0.5750007629394531,-0.7649993896484375,0.29000091552734375,4,-0.039466319816886086,2.157909530788845,17.799999237060547,-2.4444691695542065,17.690000534057614,1.9230678942156036,17.549999237060547,-0.039466319816886086
9209,2009-08-17,17.969999313354492,18.059999465942386,17.790000915527344,17.84000015258789,544800.0,-0.0011117541977838652,-1.3478376249119188,0.8666632758160294,61.184212177413485,62.5423405276038,-0.15808336291142666,-0.4557301863741152,0.2567319442750815,-1.27195712522472,11.019090813973984,0.2699985504150426,0.25053757477082783,0.3614993095397949,-0.49719653078525283,1.2201951498648427,-0.06784861062272896,0.7908472297023188,-0.5553260623779295,87.32390582521099,16.397123542167066,0.42934792016252465,8,-0.3249988555908203,-0.6349992752075195,0.4525008201599121,-0.659998893737793,0.26000022888183594,0,-0.035058385355552835,2.8666632758160295,17.989999771118164,2.157909530788845,17.799999237060547,-2.4444691695542065,17.690000534057614,-0.035058385355552835
9210,2009-08-18,17.8700008392334,18.0,17.780000686645508,17.959999084472656,629600.0,-0.005564745572738006,1.5882260543706312,-0.692298663380137,58.125005215405174,62.519191039310975,-0.06841452845170082,-0.2778283796682359,0.3440979502014727,-1.1244587940606543,9.310563257079318,0.2199993133544922,0.2620022513775879,0.20300083160400462,-0.54772091259143,0.9537225757994392,-0.17236004049371445,0.5783617037017237,-0.3949014422314434,64.15111994011589,-5.317236842068539,0.37536087209771773,8,-0.22500038146972656,-0.5350008010864258,0.5524992942810059,-0.5600004196166992,0.3399982452392578,1,-0.006155601857055215,-1.3478376249119188,17.969999313354492,2.8666632758160295,17.989999771118164,2.157909530788845,17.799999237060547,-0.006155601857055215
9211,2009-08-19,18.13999938964844,18.170000076293945,17.809999465942386,17.809999465942386,521000.0,0.01510903960464649,-1.1818223853422898,-3.6667373105859915,58.8956796775995,62.558106988595824,-0.35540844052452414,-0.4545700666962098,0.07369284935272091,-1.34155212926267,7.5602536485698035,0.36000061035155895,0.26168681506246116,0.3989994049072294,-0.2126728606590227,1.0106716704734815,0.09316327212410513,0.7048355376903537,-0.6093079383031252,94.82746713933903,26.711190427727928,0.30583613278312527,8,-0.4949989318847692,-0.8049993515014684,0.28250074386596324,-0.8299989700317418,0.20000076293944957,2,-0.0060638757830225876,1.5882260543706312,17.8700008392334,-1.3478376249119188,17.969999313354492,2.8666632758160295,17.989999771118164,-0.0060638757830225876
9212,2009-08-20,17.6200008392334,17.979999542236328,17.450000762939453,17.979999542236328,706600.0,-0.02866585269632249,1.944448270929253,-1.0909054128254776,44.13144783170897,60.98011779100344,0.13137554634302973,0.13952707289553956,0.5820759761004268,-0.7655465327272566,5.507215175823605,0.6899986267089879,0.27471537341496344,-0.16349916458129954,-0.577174537332013,0.2501762081694139,-0.3703368509566545,0.043338521794055396,0.5499992370605469,23.61114422483423,-40.654870801700056,0.2068376863753567,8,0.06499958038330078,-0.2850008010864258,0.7349991798400879,-0.3100004196166992,0.779998779296875,3,0.0442678060241688,-1.1818223853422898,18.13999938964844,1.5882260543706312,17.8700008392334,-1.3478376249119188,17.969999313354492,0.0442678060241688
9213,2009-08-21,17.700000762939453,17.790000915527344,17.5,17.760000228881836,712600.0,0.004540290572967676,3.833314789795756,0.16666578363171083,44.13144783170897,58.09634094653737,0.07318041679099707,0.10010086825452902,0.4769661089446231,-0.7909006862827184,4.657797254771575,0.29000091552734375,0.2380384833088378,-0.10599927902221751,-0.4384794569580812,0.2264808989136462,-0.27223936799014936,0.060240809945714346,0.4699993133544922,34.72225533594535,-27.103565181818198,0.1662400889679325,8,0.05999946594238281,-0.36500072479248047,0.6499996185302734,-0.3900003433227539,0.629999160766598,4,0.0372881253651709,1.944448270929253,17.6200008392334,-1.1818223853422898,18.13999938964844,1.5882260543706312,17.8700008392334,0.0372881253651709
9214,2009-08-24,17.809999465942386,17.809999465942386,17.649999618530273,17.670000076293945,406000.0,0.006214615720991912,1.2857220708446213,-2.3333439298090046,48.165134805261935,55.82366271956725,-0.011362725155006359,-0.01043272603717682,0.3281108553021532,-0.8480929741764562,4.534112459335545,0.15999984741211293,0.2074482265025921,0.003999423980715733,-0.328480753955148,0.33647960191657944,-0.16224066498721612,0.1702395129486476,0.3456006240844687,49.999867545108,-10.805021956588838,0.1662400889679325,8,9.536743128535363e-07,-0.4749994277954137,0.47000074386596324,-0.31499910354614613,0.3100013732910121,0,0.02638973805708944,3.833314789795756,17.700000762939453,1.944448270929253,17.6200008392334,-1.1818223853422898,18.13999938964844,0.02638973805708944
9215,2009-08-25,17.739999771118164,17.959999084472656,17.739999771118164,17.799999237060547,425300.0,-0.00393035917592699,-6.333375719235782,-0.42856948228881747,43.66194156152342,53.00740451086226,0.0988142352760839,0.07191773870636808,0.3731136463869653,-0.7291495950783649,4.461392142012591,0.2199993133544922,0.1982607555098106,-0.07150030136108398,-0.39524623660151903,0.25224563387935106,-0.23337326898130328,0.09037266625913531,0.4014883323669416,40.27767843660841,-17.792461007151985,0.16187296762021794,8,0.07000064849853516,-0.4049997329711914,0.3275003433227539,-0.09999942779541016,0.12000083923339844,1,0.02762118249380774,1.2857220708446213,17.809999465942386,3.833314789795756,17.700000762939453,1.944448270929253,17.6200008392334,0.02762118249380774
9216,2009-08-26,17.649999618530273,17.799999237060547,17.549999237060547,17.65999984741211,409700.0,-0.005073289388335622,-1.3809411358661592,0.16667196490447278,43.66194156152342,50.81266240319573,0.2039958953462886,0.17398865163447397,0.442036152640469,-0.5948626912842769,4.27404088826642,0.25,0.15477407873984106,-0.16350040435791158,-0.4824640758192835,0.15546326710346037,-0.3229822400885993,-0.004018568627223829,0.47765873814391924,37.735720043761155,-20.354182088606784,0.15948183573068603,8,0.16000080108642578,-0.3149995803833008,0.1550002098083496,-0.009999275207519531,0.31999969482421875,2,0.03172801575329509,-6.333375719235782,17.739999771118164,1.2857220708446213,17.809999465942386,3.833314789795756,17.700000762939453,0.03172801575329509
9217,2009-08-27,17.65999984741211,17.700000762939453,17.5,17.6299991607666,305700.0,0.0005665852180154474,2.6362942798189795,-3.0,51.36610370172725,50.3692127070969,0.19226728242047386,0.15707767304807518,0.4154755814170912,-0.5605474204696321,4.53486636634359,0.20000076293945312,0.12088354979619353,-0.14400014877319478,-0.4696346484907892,0.18163435094439961,-0.306817398631992,0.018817101085602417,0.45410535738738744,34.782644751463685,-23.72972970370609,0.16281724985879678,8,0.15000057220458984,-0.26999950408935547,-0.00749969482421875,-0.01999950408935547,0.75,3,0.038505113876058594,-1.3809411358661592,17.649999618530273,-6.333375719235782,17.739999771118164,1.2857220708446213,17.809999465942386,0.038505113876058594
9218,2009-08-28,17.770000457763672,17.790000915527344,17.549999237060547,17.75,514900.0,0.006228800186976358,6.999872846334796,0.6666666666666666,53.40317639116904,49.50465317529196,0.05339276771255541,0.041319637412396304,0.27631147772085995,-0.6291347704168864,4.67997605996295,0.24000167846679688,0.07686849084029745,-0.02899951934814382,-0.3534357213956092,0.29543668269932155,-0.1912176203718765,0.13321858167558887,0.330822658198624,58.69586850878211,-0.914123278072303,0.16221810102373296,8,0.039999961853027344,-0.3000001907348633,-0.11750030517578125,-0.13000011444091797,0.6899986267089844,4,0.035452962551351996,2.6362942798189795,17.65999984741211,-1.3809411358661592,17.649999618530273,-6.333375719235782,17.739999771118164,0.035452962551351996
9219,2009-08-31,17.399999618530273,17.75,17.329999923706055,17.709999084472656,812600.0,-0.02082165614530107,1.153839382216723,-15.499618539004388,46.57534604494559,48.221357711907565,0.37329185288252376,0.38789042010247954,0.6186957022896742,-0.22408224453053194,4.758894746483669,0.4400005340576172,0.0369160612469841,-0.3715003013610847,-0.7331498902932267,-0.009850712428942643,-0.5523250958271575,-0.1906755068950119,0.6878070503715641,11.111077471760607,-48.75805963983802,0.1808247944660711,8,0.35000038146972656,0.24500083923339844,0.2525005340576172,0.24000072479248047,1.159999847412113,0,0.053448294572683075,6.999872846334796,17.770000457763672,2.6362942798189795,17.65999984741211,-1.3809411358661592,17.649999618530273,0.053448294572683075
9220,2009-09-01,17.190000534057614,17.459999084472653,17.030000686645508,17.309999465942386,812300.0,-0.012068913165320994,1.0476203451407988,0.3870939955331278,38.93802621007228,46.00384065996009,0.5327090980578006,0.5720898152632863,0.8067728230734907,0.006850511587938257,5.089383653052745,0.4299983978271449,-0.002831851011933395,-0.5464994430542021,-0.9867993435003299,-0.10619954260807418,-0.766649393277266,-0.3263494928311381,0.8674938650363941,20.779240081148707,-38.15222278746942,0.2201499502230632,9,0.31499958038330433,0.4099998474121129,0.462499618530277,0.44999980926514027,1.5499992370605504,1,0.054101237712775196,1.153839382216723,17.399999618530273,6.999872846334796,17.770000457763672,2.6362942798189795,17.65999984741211,0.054101237712775196
9221,2009-09-02,16.920000076293945,17.170000076293945,16.920000076293945,17.170000076293945,556100.0,-0.01570683242439297,1.0,2.0833518771655313,31.818171070520876,44.63569879760586,0.6833108494262881,0.7971115523437042,1.05738712706275,0.2994608758335282,5.334148661529695,0.2700004577636683,-0.06264300290802183,-0.7619998931884773,-1.315138058999814,-0.20886172737714048,-1.0385689760941474,-0.4854308102828071,1.0758447000531532,0.0,-54.481112692617515,0.2765690829056692,9,0.5199995040893555,0.625,0.7049999237060547,0.7200002670288086,1.8500003814697266,2,0.05555558686873896,1.0476203451407988,17.190000534057614,1.153839382216723,17.399999618530273,6.999872846334796,17.770000457763672,0.05555558686873896
9222,2009-09-03,16.780000686645508,17.0,16.700000762939453,16.930000305175778,507400.0,-0.008274195568390486,1.0689673316101367,0.5999984741210795,24.472540561421738,42.45137576757395,0.7729047787164021,0.8931165713760052,1.170493408255858,0.4642000390800334,5.5223115662037054,0.2999992370605469,-0.11924813967250358,-0.8449993133544922,-1.5170421408967876,-0.1729564858121968,-1.181020727125638,-0.5089778995833463,1.1297765136973368,7.3394415143996055,-39.67431440434594,0.33602141377114686,9,0.5499992370605469,0.6549997329711914,0.7949995994567871,0.8599996566772461,2.1499996185302734,3,0.0709176744942599,1.0,16.920000076293945,1.0476203451407988,17.190000534057614,1.153839382216723,17.399999618530273,0.0709176744942599
9223,2009-09-04,16.920000076293945,16.959999084472653,16.729999542236328,16.770000457763672,299000.0,0.008343229077449221,1.0000165858108698,-1.0000000000000238,28.91562758048046,40.31254163148712,0.5706350692201916,0.7365361992940187,0.9995151137071332,0.3445768427165561,5.97728133931734,0.22999954223632457,-0.2018462352186745,-0.6704998970031752,-1.412941430214719,0.07194163620836846,-1.0417206636089489,-0.2992791303974016,0.8687994803085601,20.952330781722864,-20.096524582356338,0.37122076660577263,9,0.4099998474121094,0.5150003433227539,0.6875,0.8500003814697266,1.739999771118164,4,0.08806145179666713,1.0689673316101367,16.780000686645508,1.0,16.920000076293945,1.0476203451407988,17.190000534057614,0.08806145179666713
9224,2009-09-08,16.90999984741211,17.069999694824222,16.799999237060547,17.040000915527347,334900.0,-0.0005910300730935791,1.8421306242093796,-0.8666759915059429,29.99994436890107,38.79454194341797,0.4911995635063171,0.7262792973463448,0.9748801599159194,0.36823609835549576,6.325104033199197,0.2700004577636754,-0.21814015614445026,-0.6440001487731948,-1.445613988888418,0.15761369134202852,-1.0448070688308064,-0.24319322871558313,0.7699198298240901,27.631519507702322,-10.061514873238835,0.40080692005761154,9,0.3400001525878906,0.5250005722045898,0.7025003433227539,0.8900003433227539,1.760000228881836,1,0.09166169432566607,1.0000165858108698,16.920000076293945,1.0689673316101367,16.780000686645508,1.0,16.920000076293945,0.09166169432566607
9225,2009-09-09,16.940000534057614,17.079999923706055,16.790000915527347,16.950000762939453,463400.0,0.001774138788658508,1.1481523343953055,0.07692420552248774,22.222222222222143,36.41235090571783,0.37524620997879055,0.6832673505324891,0.8963388694386047,0.34869479837860595,6.864432876350686,0.2899990081787074,-0.24312033341541905,-0.583499526977544,-1.4308672118751602,0.2638681579200721,-1.007183369426354,-0.15981568452873418,0.6419272517489105,51.0638556906025,19.74706303176452,0.4236838424488089,9,0.3050003051757848,0.4949998855590856,0.707499504089359,0.9399995803833043,1.3299999237060582,2,0.09563157501841801,1.8421306242093796,16.90999984741211,1.0000165858108698,16.920000076293945,1.0689673316101367,16.780000686645508,0.09563157501841801
9226,2009-09-10,17.120000839233402,17.209999084472653,16.860000610351562,16.979999542236328,499500.0,0.010625755578572704,1.18750558797411,-13.999809269497575,36.26373396045308,34.734309823354025,0.12534022879265905,0.4831457166594042,0.668566391015009,0.1871726374475493,7.529554366163289,0.3499984741210902,-0.2871744758943322,-0.3749992370605426,-1.2370037797967086,0.4870053056756234,-0.8060015084286256,0.05600303430754039,0.373734244286414,82.35322716971098,47.99372371940864,0.4310022713680832,9,0.12499999999999645,0.31499958038329723,0.5549993515014613,0.759999275207516,1.2199993133544886,3,0.0946261011957581,1.1481523343953055,16.940000534057614,1.8421306242093796,16.90999984741211,1.0000165858108698,16.920000076293945,0.0946261011957581
9227,2009-09-11,17.049999237060547,17.260000228881836,16.920000076293945,17.129999160766598,350700.0,-0.004088878431152576,-1.000011219755746,-0.5714227326602781,32.04417036720136,32.36108693180206,0.11143186101940472,0.5207788629124366,0.6806155696174585,0.28293747066914676,8.2872539790574,0.3400001525878906,-0.32106680377658847,-0.40750083923339986,-1.2788425100177,0.4638408315509004,-0.8431716746255518,0.028169996158752042,0.3643624144012314,60.37722268806254,24.986944277909295,0.4356708353921505,9,0.1750011444091797,0.38500118255615234,0.6650009155273438,0.8600015640258789,1.5900001525878942,4,0.10087984150547435,1.18750558797411,17.120000839233402,1.1481523343953055,16.940000534057614,1.8421306242093796,16.90999984741211,0.10087984150547435
9228,2009-09-14,17.280000686645508,17.280000686645508,16.989999771118164,17.030000686645508,275100.0,0.013489821693658532,1.32000732421875,-3.12500298023522,36.26949098606748,31.215991925260052,-0.21834711971832022,0.24755083633080233,0.40316605852267884,0.08237398391306527,8.860807921494557,0.29000091552734375,-0.34702651588333566,-0.14199943542480398,-0.9791773556147803,0.6951784847651723,-0.5605883955197939,0.27658952467018594,0.06292487596403618,100.0,63.7124358236307,0.41858896009498847,9,-0.20000076293945312,0.1549997329711914,0.5374994277954102,0.6949996948242188,1.3099994659423828,0,0.09548608524104063,-1.000011219755746,17.049999237060547,1.18750558797411,17.120000839233402,1.1481523343953055,16.940000534057614,0.09548608524104063
9229,2009-09-15,17.34000015258789,17.399999618530273,17.120000839233402,17.229999542236328,399800.0,0.0034721911781376846,1.4347768397657794,0.44000244140625,39.58336437735628,31.287696166069384,-0.32156895836230603,0.14538752069563188,0.2935031958147789,0.05693104738586641,9.153619525611148,0.27999877929687145,-0.39640089776222,-0.05050001144409322,-0.8472953780250698,0.7462953551368834,-0.4488976947345833,0.34789767184639686,-0.6399993896484375,90.16400106311455,52.134729901707495,0.39839768329048914,9,-0.28999996185302734,0.0950002670288086,0.4025001525878906,0.6350002288818359,1.129999160766598,1,0.07612454920464451,1.32000732421875,17.280000686645508,-1.000011219755746,17.049999237060547,1.18750558797411,17.120000839233402,0.07612454920464451
9230,2009-09-16,17.760000228881836,17.770000457763672,17.260000228881836,17.360000610351562,716700.0,0.02422145747393567,1.428572077329349,3.6363399916770702,52.444453863434056,33.57950536528196,-0.7288589605538789,-0.2985846562427952,-0.15940863517824866,-0.3250807094870254,9.492562679738896,0.5100002288818359,-0.4539143609638714,0.37500009536743306,-0.4092793876667713,1.1592795784016374,-0.01713964614966912,0.7671398368845352,-1.0459994888305673,98.90107356498191,58.321652689337554,0.3921397415171022,9,-0.5249996185302734,-0.3249998092651367,-0.017499923706054688,0.21500015258789062,0.8299999237060547,2,0.051238729486739576,1.4347768397657794,17.34000015258789,1.32000732421875,17.280000686645508,-1.000011219755746,17.049999237060547,0.051238729486739576
9231,2009-09-17,18.030000686645508,18.100000381469727,17.649999618530273,17.790000915527344,1008000.0,0.015202728281759281,1.3684302988018813,0.6,57.370522772262156,37.234836722042004,-0.9217827975451911,-0.6084436986567354,-0.44890108972543175,-0.5596079560238252,9.727636033550938,0.4500007629394531,-0.46261265967831733,0.6505004882812493,-0.11274670375361495,1.4137476803161135,0.2688768922638154,1.0321240842986832,-1.2737599578857441,94.06782400672421,50.57588911117864,0.3816235960174329,9,-0.6150007247924805,-0.5950002670288086,-0.28750038146972656,-0.05500030517578125,0.23999977111816406,3,0.013311134885087839,1.428572077329349,17.760000228881836,1.4347768397657794,17.34000015258789,1.32000732421875,17.280000686645508,0.013311134885087839
9232,2009-09-18,18.399999618530273,18.520000457763672,17.379999160766598,18.059999465942386,1039700.0,0.020521293277532493,2.9310265449475272,1.4166686534900392,61.371816297006255,40.84107991276709,-1.159782164727055,-0.9665673140969062,-0.8322378365887673,-0.893378400773905,10.874754559266837,1.1400012969970739,-0.4230437712935675,0.9814994812011726,0.09650725224644319,1.866491710155902,0.5390033667238079,1.4239955956785373,-1.5631333106079133,92.15681141317017,48.49833080101065,0.4424961144773647,9,-0.7449989318847656,-0.7899990081787109,-0.7424993515014648,-0.4249992370605469,-0.2600002288818324,4,-0.0032608406079508434,1.3684302988018813,18.030000686645508,1.428572077329349,17.760000228881836,1.4347768397657794,17.34000015258789,-0.0032608406079508434
9233,2009-09-21,18.36000061035156,18.399999618530273,18.1299991607666,18.34000015258789,668700.0,-0.002173859185216065,4.4000915541313805,0.05882484937561426,69.67214716598525,45.249102445776444,-0.9991045032373194,-0.9218513437413343,-0.7876183789430407,-0.8174947091829665,12.083864795512497,0.2700004577636719,-0.33450567516728924,0.9085004806518526,-0.06543931687991389,1.8824402781836191,0.42153058188597115,1.395470379417734,-1.3884835704418954,88.57143635652687,39.11069043176494,0.48696989876588287,9,-0.7049999237060511,-0.7499999999999964,-0.7550005912780726,-0.3850002288818324,-0.2800006866455078,0,0.0152504776682314,2.9310265449475272,18.399999618530273,1.3684302988018813,18.030000686645508,1.428572077329349,17.760000228881836,0.0152504776682314
9234,2009-09-22,18.280000686645508,18.459999084472656,18.239999771118164,18.36000061035156,501800.0,-0.004357294174649806,-1.749961257405796,-3.9999046347516294,73.59306286980664,50.95697362884139,-0.787105653786174,-0.8483289815791117,-0.7106023436191506,-0.7012319791268773,13.45312335849349,0.2199993133544922,-0.20735301177076693,0.8050004959106438,-0.22635020815373963,1.8363511999750273,0.28932514387845387,1.3206758479428338,-1.184604973307522,80.95240257764496,26.71262087070979,0.5156753520321914,9,-0.5900001525878906,-0.6700000762939453,-0.7900004386901855,-0.30500030517578125,-0.2800006866455078,1,0.016958394655250508,4.4000915541313805,18.36000061035156,2.9310265449475272,18.399999618530273,1.3684302988018813,18.030000686645508,0.016958394655250508
9235,2009-09-23,18.229999542236328,18.399999618530273,18.100000381469727,18.36000061035156,605600.0,-0.002735292260995781,1.857148047229791,1.6250149011754325,81.33966925329645,55.96541088360176,-0.5977326719654741,-0.8007931512344868,-0.660359048986237,-0.6132939144477056,14.56036391152905,0.2999992370605469,-0.09125855311634368,0.7304993629455581,-0.3494903601591979,1.810489086050314,0.19050450139317832,1.2704942244979378,-1.0206354493442866,74.5613521413311,12.904559214579592,0.5399948615523787,9,-0.5099992752075195,-0.6199989318847656,-0.7399992942810059,-0.25499916076660156,-0.029998779296875,2,0.013165100227354065,-1.749961257405796,18.280000686645508,4.4000915541313805,18.36000061035156,2.9310265449475272,18.399999618530273,0.013165100227354065
9236,2009-09-24,18.209999084472656,18.299999237060547,18.07999992370605,18.200000762939453,506400.0,-0.0010971178423418992,1.3157989840785806,-0.07690953373045194,86.29431794967111,61.99320505943174,-0.4546693425016741,-0.7764993643075258,-0.6496928820858372,-0.5568440910979007,15.756613636547067,0.21999931335449574,0.02993262481168557,0.6824989318847656,-0.4420382316224405,1.8070360953919717,0.12023035013116257,1.2447675136383687,-0.895784082390886,72.80692801774845,4.102579684137368,0.5622685817536024,9,-0.4549989700317383,-0.5999984741210938,-0.719998836517334,-0.2349987030029297,-0.3599987030029297,3,0.02086771483911032,1.857148047229791,18.229999542236328,-1.749961257405796,18.280000686645508,4.4000915541313805,18.36000061035156,0.02086771483911032
9237,2009-09-25,18.34000015258789,18.399999618530273,18.170000076293945,18.21999931335449,699200.0,0.0071389936656329755,-1.090911455398247,12.002098435711916,86.22440290889404,67.5437508286347,-0.427384325725086,-0.8990386401083796,-0.770301563243585,-0.6574130368750346,16.964546616575333,0.22999954223632812,0.1784982358210847,0.7784999847412095,-0.4026014871361383,1.9596014566185573,0.1879492488025356,1.3690507206798834,-0.9293223140515678,68.42126397261472,-6.062180570016892,0.5905507359386735,9,-0.5199995040893555,-0.7299995422363281,-0.8499999046325684,-0.36499977111816406,0.0,4,-0.003816777221473555,1.3157989840785806,18.209999084472656,1.857148047229791,18.229999542236328,-1.749961257405796,18.280000686645508,-0.003816777221473555
9238,2009-09-28,18.399999618530273,18.600000381469727,18.32999992370605,18.3799991607666,453700.0,0.003271508475637397,-3.5000476841400476,0.16666931574345847,87.06459635934362,72.81944327107773,-0.34844741983040706,-0.9585663581962578,-0.8167940496007731,-0.6983500269387015,18.64552391081334,0.2700004577636754,0.28309427028392165,0.8069994926452644,-0.4298060082454569,2.0438049935359857,0.18859674219990552,1.4254022430906232,-0.9005759704557619,61.53834867769531,-18.091985049405494,0.6184027504453605,9,-0.4699993133544922,-0.7499990463256836,-0.8899993896484375,-0.4249992370605469,-0.029998779296875,0,-0.014130447514791866,-1.090911455398247,18.34000015258789,1.3157989840785806,18.209999084472656,1.857148047229791,18.229999542236328,-0.014130447514791866
9239,2009-09-29,18.32999992370605,18.549999237060547,18.059999465942386,18.40999984741211,569800.0,-0.0038043313193184547,1.7222307582267755,-3.999904634751274,83.90237366857936,76.31476769387164,-0.13773200940920916,-0.8593819664385158,-0.7241508798786569,-0.6067869585252055,19.49886569635506,0.4899997711181605,0.41169307530509514,0.6904997825622523,-0.5850757739014973,1.966075339026002,0.05271200433037748,1.3282875607941271,-0.7205186022920174,49.99999999999901,-31.87053394689857,0.6377877782318744,9,-0.3400001525878871,-0.6799993515014613,-0.7824997901916468,-0.3549995422363246,0.23999977111816762,1,-0.01363884348284572,-3.5000476841400476,18.399999618530273,-1.090911455398247,18.34000015258789,1.3157989840785806,18.209999084472656,-0.01363884348284572
9240,2009-09-30,18.1200008392334,18.459999084472656,18.020000457763672,18.290000915527344,685500.0,-0.011456578578653565,-1.3783655605788017,2.125002980234987,74.0384403770677,78.16675853885005,0.14382854972832604,-0.6072723962773452,-0.4789746412154159,-0.3778234402305074,19.64314993948918,0.4399986267089844,0.521535917298916,0.43400068283080984,-0.8403848447978604,1.70838621045948,-0.20319208098352348,1.0711934466451432,-0.4114676118137943,17.241447348949478,-61.90079047062112,0.6371927638143347,9,-0.13000106811523438,-0.4700002670288086,-0.5475006103515625,-0.14500045776367188,0.7999992370605469,2,-0.006622562564874368,1.7222307582267755,18.32999992370605,-3.5000476841400476,18.399999618530273,-1.090911455398247,18.34000015258789,-0.006622562564874368
9241,2009-10-01,17.860000610351562,18.1299991607666,17.84000015258789,18.1299991607666,460200.0,-0.014348797838843574,1.148152334395332,1.5882260543706312,67.84143634246229,78.88560521056739,0.4215039488383603,-0.28800507463248337,-0.18480366044373753,-0.10129583103369555,19.35122137160718,0.28999900817871094,0.6219334548346218,0.12700042724609517,-1.096765781242766,1.3507666357349564,-0.4848826769983354,0.7388835314905258,-0.062320667526947204,2.6316383868854762,-75.62562074518078,0.6118831042444306,10,0.3599996566772461,-0.21000003814697266,-0.28750038146972656,0.11499977111816406,1.019998550415039,3,0.01903696198032767,-1.3783655605788017,18.1200008392334,1.7222307582267755,18.32999992370605,-3.5000476841400476,18.399999618530273,0.01903696198032767
9242,2009-10-02,17.969999313354492,18.040000915527344,17.639999389648438,17.75,577900.0,0.006158941726976952,1.222215158017431,-0.8148166462979577,66.0464967734724,78.48275516695485,0.2727810498780663,-0.3207247010116383,-0.26219508113391043,-0.19635479361804187,18.380069490919336,0.40000152587890625,0.6686077702866129,0.1774991989135728,-0.9641315315808257,1.3191299294079712,-0.3933161663336264,0.748314564160772,0.6300010681152344,34.37495653832475,-39.43287193735141,0.5708153652471997,10,0.15000057220458984,-0.31999874114990234,-0.39749908447265625,0.005001068115234375,0.9899997711181641,4,-0.006677737143572782,1.148152334395332,17.860000610351562,-1.3783655605788017,18.1200008392334,1.7222307582267755,18.32999992370605,-0.006677737143572782
9243,2009-10-05,18.40999984741211,18.450000762939453,18.010000228881836,18.059999465942386,680900.0,0.02448528385477622,1.046503581804875,1.5909157902950168,71.14624923102903,78.21088698486844,-0.17811156695466934,-0.6781434919704914,-0.6792773840756396,-0.6078476684171292,17.70870683831808,0.48000144958496094,0.6932098406277838,0.5429997444152832,-0.5524278895153856,1.638427378345952,-0.004714072550051185,1.0907135613806176,0.1708005142211917,84.61544910731877,12.344648784052666,0.547713816965334,10,-0.28999996185302734,-0.7599992752075195,-0.8099994659423828,-0.4349994659423828,0.6900005340576172,0,-0.003802264823704382,1.222215158017431,17.969999313354492,1.148152334395332,17.860000610351562,-1.3783655605788017,18.1200008392334,-0.003802264823704382
9244,2009-10-06,18.459999084472656,18.6200008392334,18.31999969482422,18.440000534057614,544200.0,0.0027158738443757713,-1.3076990793382974,0.05713865319536116,66.203692665796,76.52911180847951,-0.22338414977119214,-0.6388193332047223,-0.7233580888372906,-0.6305154838126015,17.506135365820942,0.3000011444091797,0.6760543282543381,0.5154990196228013,-0.5120674977987392,1.5430655370443418,0.0017157609120310724,1.0292822783335716,-0.8199996948242188,83.67331448045262,14.160887180115552,0.5137832587107699,10,-0.3299989700317383,-0.7999982833862305,-0.8199987411499023,-0.4849987030029297,0.9100017547607422,1,-0.0048753114681873155,1.046503581804875,18.40999984741211,1.222215158017431,17.969999313354492,1.148152334395332,17.860000610351562,-0.0048753114681873155
9245,2009-10-07,18.559999465942386,18.670000076293945,18.440000534057614,18.459999084472656,574900.0,0.005417139026504314,-2.2857668360603207,5.000381497376495,63.31656653874325,73.97602831837641,-0.3035755025535458,-0.6442622941461131,-0.8103530618875716,-0.6972159895681891,17.364187778526556,0.22999954223633168,0.6426277832230092,0.5344994544982953,-0.41186109547760097,1.4808600044741915,0.06131917951034893,1.0076797294862416,-0.9004000473022487,89.32033621163814,21.967447686185622,0.47318027498794735,10,-0.40499973297119496,-0.8749990463256871,-0.8624992370605504,-0.5849990844726598,0.4899997711181605,2,0.0005388054509474216,-1.3076990793382974,18.459999084472656,1.046503581804875,18.40999984741211,1.222215158017431,17.969999313354492,0.0005388054509474216
9246,2009-10-08,18.739999771118164,18.76000022888184,18.489999771118164,18.59000015258789,533200.0,0.00969829258379451,1.8421020930582055,1.4999904632931622,59.44445268607784,71.00047829361905,-0.4475540592518037,-0.734322618450534,-0.9743434843325289,-0.8503555583405742,17.732965314116555,0.2700004577636754,0.6106871490671288,0.6334998130798333,-0.26250925746287734,1.529508883622544,0.18549527780847797,1.0815043483511886,-1.0399843261718758,98.21424618062207,32.594428129295636,0.448004535271355,10,-0.5399999618530273,-1.0099992752075195,-1.1874995231628418,-0.7649993896484375,0.399999618530277,3,0.009605139134163387,-2.2857668360603207,18.559999465942386,-1.3076990793382974,18.459999084472656,1.046503581804875,18.40999984741211,0.009605139134163387
9247,2009-10-09,18.770000457763672,18.86000061035156,18.649999618530273,18.729999542236328,395000.0,0.0016008904488753473,-1.1000019073413214,0.2666734483679412,61.45250384666216,68.15469023665445,-0.4583445325522746,-0.662842443696352,-0.995392682232179,-0.8517709898726764,18.36647577576481,0.2100009918212855,0.5694258291196661,0.577500438690187,-0.2158365692238533,1.3708374466042272,0.18083193473316683,0.9741689426472071,-1.0063859257812489,89.41175150624413,25.592409337827434,0.39666850395701975,10,-0.5200004577636719,-0.9899997711181641,-1.2775006294250488,-0.7950000762939453,0.6599998474121094,4,0.0058603463143460655,1.8421020930582055,18.739999771118164,-2.2857668360603207,18.559999465942386,-1.3076990793382974,18.459999084472656,0.0058603463143460655
9248,2009-10-12,18.93000030517578,19.06999969482422,18.799999237060547,18.809999465942386,505400.0,0.008524232472564064,-2.85711366330159,2.9999523173754596,67.37966114487784,66.3188332895765,-0.5981605085916009,-0.7303350490399012,-1.145042041565187,-0.9867551201431937,19.250875404851993,0.2999992370605469,0.5262988763321133,0.6550003051757827,-0.0798034769908611,1.3898040873424264,0.2875984140924608,1.0224021962591046,-1.078674886923828,81.33341471354166,18.868275694277827,0.3674018910833221,10,-0.5750007629394531,-1.0300006866455078,-1.5475001335144043,-0.9549999237060547,0.4200000762939453,0,0.0015847215432254202,-1.1000019073413214,18.770000457763672,1.8421020930582055,18.739999771118164,-2.2857668360603207,18.559999465942386,0.0015847215432254202
9249,2009-10-13,18.65999984741211,19.030000686645508,18.61000061035156,18.920000076293945,388000.0,-0.014263098436921307,-1.3333421636828653,-2.166653421282747,60.287087889523455,64.79090523540492,-0.30891223675517665,-0.37563191504706595,-0.8701941512174614,-0.689222908188114,20.376128266596318,0.42000007629394887,0.4670335322069086,0.31899986267089986,-0.2882508962487407,0.9262506215905404,0.015374483211079593,0.6226252421307201,-0.6868070015029311,34.920572447555784,-24.939845754760952,0.3036253794598198,10,-0.30500030517578125,-0.7299995422363281,-1.2774996757507324,-0.6849994659423828,1.239999771118164,1,0.023579878759679485,-2.85711366330159,18.93000030517578,-1.1000019073413214,18.770000457763672,1.8421020930582055,18.739999771118164,0.023579878759679485
9250,2009-10-14,18.670000076293945,18.86000061035156,18.450000762939453,18.82999992370605,525200.0,0.0005359179508901413,2.727250658898687,0.6153834867769368,61.05771655514484,64.03715859236964,-0.26003607691813,-0.33092857794001773,-0.8731964808849035,-0.6758245368352362,21.37124477910471,0.4099998474121058,0.39727483674286646,0.2835000991821275,-0.27485357251403997,0.8418537708782949,0.004323263334043759,0.5626769350302112,-0.5871265454932626,35.48382134880544,-21.79962784567214,0.27917683584808306,10,-0.3150005340576172,-0.7399997711181641,-1.3274998664855957,-0.6949996948242188,0.6499996185302734,2,0.03749334547825045,-1.3333421636828653,18.65999984741211,-2.85711366330159,18.93000030517578,-1.1000019073413214,18.770000457763672,0.03749334547825045
9251,2009-10-15,18.270000457763672,18.68000030517578,18.190000534057614,18.649999618530273,1066300.0,-0.021424725061365613,1.2272689835144752,2.374997019764972,48.510643823919956,62.08873048686382,0.22824003726409714,0.0927272982473113,-0.4745712897197407,-0.26201929806316215,21.32047493324725,0.4899997711181676,0.3268039160816052,-0.12849950790405273,-0.6644599949015522,0.4074609790934467,-0.3964797514028007,0.1394807355946952,-0.08841431056063698,9.090909090909458,-44.85109581846048,0.2679802434987489,10,0.26999950408935547,-0.30500030517578125,-0.929999828338623,-0.2950000762939453,0.8699989318847692,3,0.042692871360351825,2.727250658898687,18.670000076293945,-1.3333421636828653,18.65999984741211,-2.85711366330159,18.93000030517578,0.042692871360351825
9252,2009-10-16,18.34000015258789,18.420000076293945,18.1299991607666,18.229999542236328,474800.0,0.003831400824868325,1.1481512878113564,-0.2894759297090283,48.72882417549556,59.59790548069343,0.24165726130966902,0.018974977738722032,-0.5422589292362616,-0.31319538830053517,20.339859506840433,0.29000091552734375,0.2968122882319193,-0.055499839782715554,-0.5920962851449971,0.481096605579566,-0.3237980624638581,0.212798382898427,0.7299995422363281,22.340518352132882,-29.374868572861836,0.2682982226811413,10,0.25999927520751953,-0.3450002670288086,-0.9999995231628418,-0.36499977111816406,1.0300006866455078,4,0.04362045967309691,1.2272689835144752,18.270000457763672,2.727250658898687,18.670000076293945,-1.3333421636828653,18.65999984741211,0.04362045967309691
9253,2009-10-19,18.63999938964844,18.65999984741211,18.209999084472656,18.38999938964844,236100.0,0.016357646377566537,2.1034437399700847,2.272714662227771,55.98454972917854,58.46244515440261,-0.024904517477168042,-0.2729670704007354,-0.826418685748088,-0.5911580682147921,19.511077299825,0.4500007629394531,0.30810529620338656,0.23049945831299112,-0.3167029141250062,0.7777018307509884,-0.0431017279060093,0.5041006445319915,0.4112002944946269,56.666596024244875,4.5386582720703075,0.2736011862189989,10,-0.039999961853030896,-0.6099996566772496,-1.3099989891052282,-0.6649990081787145,0.8400001525878871,0,0.042382024752965375,1.1481512878113564,18.34000015258789,1.2272689835144752,18.270000457763672,2.727250658898687,18.670000076293945,0.042382024752965375
9254,2009-10-20,18.59000015258789,18.690000534057614,18.420000076293945,18.6200008392334,419400.0,-0.002682362591080234,2.176474548126963,-0.12000274658203125,59.67077414073099,58.05735711017902,0.050818790029371286,-0.20928269704212,-0.7618014861455649,-0.5252568007661154,18.544445661176283,0.2700004577636683,0.322233637393623,0.16500024795532298,-0.38431508952562865,0.7143155854362746,-0.10965742078515106,0.439657916695797,0.44277552108764695,63.0137093676763,6.205477820373929,0.27465766874047554,10,0.009999275207519531,-0.49499988555908203,-1.3324999809265137,-0.6149997711181641,1.510000228881836,1,0.0408822067048793,2.1034437399700847,18.63999938964844,1.1481512878113564,18.34000015258789,1.2272689835144752,18.270000457763672,0.0408822067048793
9255,2009-10-21,18.46999931335449,18.700000762939453,18.450000762939453,18.6200008392334,412500.0,-0.006455128469522675,-1.6315979681570862,4.999936423167516,63.31875474234526,58.48783511643095,0.17512701419088472,-0.07418318754915987,-0.6253742960672639,-0.4007479556213589,18.02362269629158,0.25,0.2789619716621061,0.03299942016601065,-0.508814235099905,0.5748130754319263,-0.23790740746694894,0.30390624779897024,0.5447208300628716,59.64898191370046,-3.846483461618355,0.2709068276329586,10,0.13000011444092152,-0.3049993515014613,-1.2274990081787074,-0.629999160766598,1.5300006866455114,2,0.0774228672624715,2.176474548126963,18.59000015258789,2.1034437399700847,18.63999938964844,1.1481512878113564,18.34000015258789,0.0774228672624715
9256,2009-10-22,18.59000015258789,18.649999618530273,18.309999465942386,18.40999984741211,353900.0,0.006497067877346163,1.2666734483679176,-1.1999898275774092,63.47827240739611,58.71292051206806,0.03532603170881643,-0.17313219719979145,-0.7317290392153453,-0.5113457614286148,17.38881467243927,0.3400001525878871,0.2574369836211723,0.13400020599365092,-0.40090349365903677,0.6689039056463386,-0.13345164383269292,0.40145205581999477,0.40702557117645455,80.70170155097124,12.96407937676409,0.26745184982634346,10,0.009999275207519531,-0.36500072479248047,-1.2549996376037598,-0.75,1.2700004577636683,3,0.03926839893730216,-1.6315979681570862,18.46999931335449,2.176474548126963,18.59000015258789,2.1034437399700847,18.63999938964844,0.03926839893730216
9257,2009-10-23,18.270000457763672,18.61000061035156,18.0,18.61000061035156,558300.0,-0.017213539117678422,2.58823727406349,-1.888886534141463,46.78900527408072,56.425069859757265,0.30948798560566004,0.14899337741907814,-0.405066449286025,-0.1886581619168055,16.361469605165613,0.610000610351559,0.2305740761960493,-0.1824995040893569,-0.7214993981049851,0.3565003899262713,-0.4519994510971692,0.08700044291845543,0.7096847347407191,38.5714519266925,-25.91460606525863,0.2694999470078134,10,0.24499988555908203,-0.04500102996826172,-0.8450002670288086,-0.43000030517578125,1.6299991607666016,4,0.04761898796313768,1.2666734483679176,18.59000015258789,-1.6315979681570862,18.46999931335449,2.176474548126963,18.59000015258789,0.04761898796313768
9258,2009-10-26,18.13999938964844,18.549999237060547,18.049999237060547,18.34000015258789,466600.0,-0.007115548158620255,-1.631571550469307,0.5882372740634318,42.92036742589209,54.49543425268711,0.3527366803775358,0.2724877419330838,-0.2759009575975604,-0.05589950558966805,14.852986988994529,0.5,0.19639784443302233,-0.2995005607604959,-0.8560868708849583,0.25708574936396644,-0.5777937158227289,-0.02120740569826296,0.800498395155774,19.999891008768852,-40.321689709474654,0.2782931550622314,10,0.2900009155273402,0.21500015258788707,-0.5074987411499059,-0.46999931335449574,2.0300006866455043,0,0.06780603588591383,2.58823727406349,18.270000457763672,1.2666734483679176,18.59000015258789,-1.6315979681570862,18.46999931335449,0.06780603588591383
9259,2009-10-27,18.07999992370605,18.3700008392334,18.059999465942386,18.209999084472656,355400.0,-0.0033075781676502602,-2.6470733431319755,0.6499933243052802,39.18920544367302,52.065599684745806,0.35962999152243214,0.32970148827966383,-0.21680672171479642,-0.007035432327651137,14.215001303908284,0.3100013732910121,0.15025220319684252,-0.347000026702883,-0.9247669686598172,0.23076691525405124,-0.6358834976813519,-0.0581165557244141,0.8228779497059939,11.428548073306995,-43.3566917500755,0.2888834709784679,10,0.2700004577636754,0.274999618530277,-0.447499275207516,-0.5150003433227504,1.8500003814697301,1,0.07743360754634909,-1.631571550469307,18.13999938964844,2.58823727406349,18.270000457763672,1.2666734483679176,18.59000015258789,0.07743360754634909
9260,2009-10-28,18.0,18.21999931335449,18.0,18.1200008392334,431700.0,-0.004424774559935507,-2.666629579591453,0.9230893378522863,32.54718211843381,50.291881717469565,0.37391711228240254,0.42188031981357454,-0.13543655513547392,0.06588134208644902,13.737867762537197,0.21999931335448863,0.06937706828534118,-0.4209999084472642,-1.0144696397913329,0.17246982289680446,-0.7177347741193003,-0.1242650427752281,0.8667627584755628,0.0,-47.25557072927446,0.2967348656720346,10,0.35000038146972656,0.3549995422363281,-0.34999942779541016,-0.48999977111816406,1.7000007629394531,2,0.11666668785942935,-2.6470733431319755,18.07999992370605,-1.631571550469307,18.13999938964844,2.58823727406349,18.270000457763672,0.11666668785942935
9261,2009-10-29,18.200000762939453,18.290000915527344,17.860000610351562,18.049999237060547,478800.0,0.011111153496636383,1.6060479955611042,-1.250003973615195,37.554596791657715,49.05030089704314,0.18209154970329777,0.2620953048795762,-0.34041898938781046,-0.13548102770296566,13.961972879744918,0.43000030517578125,0.021380884462537608,-0.23799915313720632,-0.7811518280514598,0.30515352177704713,-0.509575490594333,0.033577184319920406,0.6320914851970869,45.33335367838563,3.269382130208733,0.2715763374571275,10,0.07999992370605469,0.154998779296875,-0.5350003242492676,-0.6900005340576172,1.789999008178711,3,0.09890105283544126,-2.666629579591453,18.0,-2.6470733431319755,18.07999992370605,-1.631571550469307,18.13999938964844,0.09890105283544126
9262,2009-10-30,17.850000381469727,18.209999084472656,17.760000228881836,18.209999084472656,662900.0,-0.019230789384494407,1.5000026491048675,-2.399966939626672,28.225820717024348,45.965997673470454,0.5087795358861058,0.6352123905957185,0.017193646726191503,0.2085539471121649,14.896536268462645,0.4499988555908203,-0.04263666751031181,-0.581999588012696,-1.149045364617038,-0.014953811408354056,-0.8655224763148688,-0.29847669971052326,0.9237663683997148,11.392438681078836,-24.642397909207325,0.28352288830217187,10,0.38000011444091797,0.5049991607666016,-0.16750001907348633,-0.3400001525878906,2.1800003051757812,4,0.11260505243285235,1.6060479955611042,18.200000762939453,-2.666629579591453,18.0,-2.6470733431319755,18.07999992370605,0.11260505243285235
9263,2009-11-02,18.34000015258789,18.729999542236328,17.899999618530273,17.950000762939453,1167800.0,0.02745096698299454,-2.3877431861176635,-1.0833355409207228,44.07408139996527,44.233031813385374,-0.0315702947512726,0.1472490676008107,-0.4619221126242401,-0.29164799139264375,14.650819701896992,0.8799991607666016,-0.03462424187087265,-0.08849983215332102,-0.6569796700046808,0.4799800056980388,-0.37273975107899915,0.1957400867723571,-0.5799999237060547,59.79384889462186,22.642427465673414,0.2842399189256792,11,-0.0950002670288086,0.0149993896484375,-0.6249995231628418,-0.8299999237060547,1.6599998474121094,0,0.08505994836222808,1.5000026491048675,17.850000381469727,1.6060479955611042,18.200000762939453,-2.666629579591453,18.0,0.08505994836222808
9264,2009-11-03,18.3700008392334,18.40999984741211,17.90999984741211,18.26000022888184,909100.0,0.0016358062375083637,4.2631959363141725,0.2820532884698058,44.48531061719533,42.14042691059093,-0.10734855283843814,0.11611342790150303,-0.4840119016655251,-0.3389651964208511,14.026141027268544,0.5,-0.03123550517533147,-0.05399923324585032,-0.6228539036588252,0.5148554371671246,-0.33842656845233776,0.23042810196063712,-0.6100006103515625,62.886705377350516,24.46995944199012,0.2844273352064871,11,-0.1250009536743164,-0.015001296997070312,-0.5800004005432129,-0.8200006484985352,2.5,1,0.09798580048054384,-2.3877431861176635,18.34000015258789,1.5000026491048675,17.850000381469727,1.6060479955611042,18.200000762939453,0.09798580048054384
9265,2009-11-04,18.56999969482422,18.700000762939453,18.34000015258789,18.57999992370605,633300.0,0.01088725348143016,1.8799829102866341,-0.09091066722149928,55.9523647334329,41.30421494681724,-0.3259474649362737,-0.0875885317781595,-0.6713561052662769,-0.5476291634430659,13.52009782474209,0.3600006103515625,-0.06985236573068221,0.14549961090087749,-0.4238757302386347,0.7148749520403896,-0.1391880596688786,0.43018728147063356,-0.7905994796752935,83.50515869348493,39.66957229545801,0.2846876705697567,11,-0.3249998092651367,-0.21500015258789062,-0.7499995231628418,-1.0199995040893555,2.120000839233395,2,0.07323643687138115,4.2631959363141725,18.3700008392334,-2.3877431861176635,18.34000015258789,1.5000026491048675,17.850000381469727,0.07323643687138115
9266,2009-11-05,18.920000076293945,18.950000762939453,18.65999984741211,18.68000030517578,479300.0,0.018847624513816053,-1.0714300311305782,-23.999427808515108,60.357137261607015,42.8117851676535,-0.6975717301893631,-0.44629404268223993,-1.0014724704053464,-0.9016329746220677,12.99062566038271,0.3800010681152344,-0.10879810683860214,0.4864999771118157,-0.10896614018671968,1.081966094410351,0.188766918462548,0.7842330357610834,-1.1215878746032715,97.47893502675898,48.82073400919906,0.2977330586492677,11,-0.5649995803833008,-0.5650005340576172,-1.0999999046325684,-1.369999885559082,2.1499996185302734,3,0.041226251770623445,1.8799829102866341,18.56999969482422,4.2631959363141725,18.3700008392334,-2.3877431861176635,18.34000015258789,0.041226251770623445
9267,2009-11-06,18.8799991607666,19.049999237060547,18.790000915527344,18.8700008392334,295800.0,-0.002114213285731581,-2.058836729198456,0.041659712784811134,54.724399692721875,44.123344308412356,-0.6279818985749301,-0.4191181740327039,-0.9419647739277011,-0.8635136695681211,12.295591827753336,0.2599983215332031,-0.15014023200853188,0.4409991264343276,-0.16939823249241215,1.0513964853610673,0.13580044697095772,0.7461978058976975,-1.0355234166259777,85.21737976650728,36.0201185750597,0.3051986794633695,11,-0.47499942779541016,-0.5249996185302734,-0.9449987411499023,-1.3299989700317383,1.8900012969970703,4,0.058792407822675585,-1.0714300311305782,18.920000076293945,1.8799829102866341,18.56999969482422,4.2631959363141725,18.3700008392334,0.058792407822675585
9268,2009-11-09,18.959999084472656,19.07999992370605,18.86000061035156,18.989999771118164,396700.0,0.004237284282951448,1.0952216601121498,-3.0005723006486074,57.19841296935925,46.12436736682195,-0.6475269655538511,-0.5236007123026098,-1.0046723140115787,-0.9516553142567048,11.165979657834603,0.2199993133544922,-0.2011396312876208,0.5194991111755378,-0.09610366453010144,1.135101886881177,0.2116977233227182,0.8273004990283575,-1.0431919307568371,89.74351868304949,40.54682601297735,0.30780138785282024,11,-0.5399990081787109,-0.5399990081787109,-1.0749988555908203,-1.409998893737793,1.7400016784667969,0,0.056434686383984634,-2.058836729198456,18.8799991607666,-1.0714300311305782,18.920000076293945,1.8799829102866341,18.56999969482422,0.056434686383984634
9269,2009-11-10,19.100000381469727,19.190000534057614,18.899999618530273,18.899999618530273,335100.0,0.007384035008299428,-1.8999980926586075,-6.666539513001462,62.16216415250523,49.41492092616321,-0.7013833799824063,-0.6629372571725831,-1.1134698107314733,-1.0958734459571176,10.709840103226236,0.2900009155273402,-0.1774596112287412,0.637500381469728,-0.03951672366489234,1.3145174866043483,0.29899182890241605,0.9760089340370399,-1.09013780615469,89.41175150624413,39.821344114892895,0.3385085525673108,11,-0.625,-0.625,-1.2150001525878906,-1.494999885559082,1.3799991607666016,1,0.04712039793483069,1.0952216601121498,18.959999084472656,-2.058836729198456,18.8799991607666,-1.0714300311305782,18.920000076293945,0.04712039793483069
9270,2009-11-11,19.3700008392334,19.51000022888184,19.1200008392334,19.190000534057614,680300.0,0.014136149338804138,-1.4374985098824817,0.8999980926586609,64.23357054500676,52.37925134320199,-0.8455287217409087,-0.9252442889019932,-1.3417157506270918,-1.364252371608515,10.960989650932728,0.4099998474121129,-0.1217277552902658,0.8725008010864244,0.0866825281070156,1.6583190740658331,0.4795916645967182,1.2654099375761305,-1.2421244680441035,83.5294909625371,36.30989845943862,0.39290913648970477,11,-0.7350006103515625,-0.7350006103515625,-1.4750003814697266,-1.7100000381469727,1.2599983215332031,2,0.07743933582913387,-1.8999980926586075,19.100000381469727,1.0952216601121498,18.959999084472656,-2.058836729198456,18.8799991607666,0.07743933582913387
9271,2009-11-12,19.049999237060547,19.309999465942386,18.950000762939453,19.21999931335449,1122700.0,-0.01652047435768289,1.0571332036337462,-0.9444432670707029,64.23352583129605,56.380107467009964,-0.43837485258163866,-0.5731991815857427,-0.9741129360007328,-1.041439802130114,11.784384980249552,0.4200000762939453,-0.05280986402711463,0.5134992599487305,-0.3016537579300156,1.3286522778274765,0.10592275100935566,0.9210757688881053,-0.756268002948147,36.1109124287722,-11.698534393170107,0.4075765089393736,11,-0.3449993133544922,-0.41499900817871094,-1.1299991607666016,-1.3649988174438477,1.9099998474121094,3,0.0860893103767979,-1.4374985098824817,19.3700008392334,-1.8999980926586075,19.100000381469727,1.0952216601121498,18.959999084472656,0.0860893103767979
9272,2009-11-13,19.13999938964844,19.26000022888184,19.020000457763672,19.13999938964844,423900.0,0.0047244176478917765,-1.0000158947133888,-0.0,68.51848712188638,59.09615254722341,-0.3644734708046009,-0.6326275409569284,-1.0099713433377033,-1.1307915199214769,12.821326799181124,0.23999977111816762,0.048373806142159026,0.5634994506835973,-0.2887240217477718,1.4157229231149664,0.13738771446791276,0.9896111868992818,-0.7003158761637067,43.0767605571815,-7.909592198884148,0.4261117362156848,11,-0.4299993515014684,-0.5049991607666051,-1.1749992370605504,-1.4099988937377965,1.850000381469723,4,0.10083596482346735,1.0571332036337462,19.049999237060547,-1.4374985098824817,19.3700008392334,-1.8999980926586075,19.100000381469727,0.10083596482346735
9273,2009-11-16,19.43000030517578,19.56999969482422,19.200000762939453,19.200000762939453,431700.0,0.015151563467874718,-2.217388419882905,100.0,73.0375017820329,62.26861823220536,-0.5404298490842621,-0.9069065457220802,-1.245857681414531,-1.4210058482519266,13.534830071136211,0.4300003051757777,0.1399792907188484,0.8140003204345696,-0.1199306637880646,1.7479313046572038,0.3470348283232525,1.2809658125458867,-0.8618787858433947,79.10457108858353,22.159589149015147,0.466965492111317,11,-0.47500038146972656,-0.7650003433227539,-1.4149999618530273,-1.6499996185302734,1.6599998474121094,0,0.06896552401138867,-1.0000158947133888,19.13999938964844,1.0571332036337462,19.049999237060547,-1.4374985098824817,19.3700008392334,0.06896552401138867
9274,2009-11-17,19.350000381469727,19.420000076293945,19.170000076293945,19.32999992370605,357200.0,-0.004117340321644014,2.125002980235081,0.08695868508783659,73.03750178203282,64.16696679316092,-0.3428525343826756,-0.8085022903524965,-1.1112346744110475,-1.3431237149780202,14.177144220793913,0.26000022888183594,0.2988155917322288,0.6960003852844245,-0.2936597604607911,1.6856605310296402,0.20117031241181493,1.1908304581570341,-0.6416159175684832,64.51617865119455,0.3528361430215057,0.49483007287260816,11,-0.2350006103515625,-0.6850004196166992,-1.2225008010864258,-1.4650001525878906,1.840000152587887,1,0.06976746019925328,-2.217388419882905,19.43000030517578,-1.0000158947133888,19.13999938964844,1.0571332036337462,19.049999237060547,0.06976746019925328
9275,2009-11-18,19.899999618530273,19.90999984741211,19.290000915527344,19.290000915527344,809100.0,0.02842373262107256,-1.03278770539218,30.499237078003357,75.91458113692941,65.89557166819674,-0.7647754236842914,-1.313205211558948,-1.6000607391063184,-1.8987702276467964,15.11195671685625,0.6199989318847656,0.39939882265342774,1.174499607086183,0.04418125571930176,2.3048179584530644,0.6093404314027424,1.7396587827696237,-1.0709890222998126,98.95830849804099,31.074147355483802,0.5651591756834408,11,-0.5499992370605469,-1.0649995803833008,-1.7574996948242188,-2.0149993896484375,1.4500007629394531,2,0.0291457253680536,2.125002980235081,19.350000381469727,-2.217388419882905,19.43000030517578,-1.0000158947133888,19.13999938964844,0.0291457253680536
9276,2009-11-19,19.31999969482422,19.8700008392334,19.21999931335449,19.8700008392334,577300.0,-0.0291457253680536,1.3636369941635382,-0.9016431374388318,70.94013703550544,67.69732026183935,-0.13641397996423876,-0.712227725635163,-0.9701688701620483,-1.3280072582096878,16.453745879014267,0.6800003051757848,0.49217552864735126,0.557999706268312,-0.6006853632035032,1.7166847757401271,-0.02134282846759561,1.1373422410042195,-0.3180308184046936,33.707802561420955,-39.61520484825197,0.5793425347359069,11,0.06500053405761719,-0.4849996566772461,-1.177499771118164,-1.4349994659423828,2.030000686645508,3,0.06780535645108365,-1.03278770539218,19.899999618530273,2.125002980235081,19.350000381469727,-2.217388419882905,19.43000030517578,0.06780535645108365
9277,2009-11-20,19.13999938964844,19.299999237060547,19.059999465942386,19.270000457763672,415300.0,-0.009316786129349608,1.526331640130868,0.2363650865761018,62.499970197720316,68.2863821761017,0.09425814015119016,-0.48876672000761445,-0.7390828690616331,-1.1625358380028068,18.050464599775896,0.2600002288818324,0.5358063101974828,0.334499454498296,-0.8116697054595505,1.4806686144561425,-0.23858512548062905,0.907584034477221,0.7700004577636683,9.411751506243798,-62.91180140849668,0.5730845799789237,11,0.26500034332275035,-0.3049993515014684,-0.8874993324279821,-1.2549991607666051,2.1200008392333984,4,0.09508880631461936,1.3636369941635382,19.31999969482422,-1.03278770539218,19.899999618530273,2.125002980235081,19.350000381469727,0.09508880631461936
9278,2009-11-23,19.3700008392334,19.46999931335449,19.209999084472656,19.40999984741211,433700.0,0.01201679503236286,2.2500447040592286,0.3076821502978458,64.70585925359958,68.56901496511219,-0.07986729201297038,-0.6555027663155677,-0.9216874779825837,-1.4014054433063734,19.834557462670034,0.3299999237060476,0.5455521263910548,0.5030008316040053,-0.6246626023888275,1.6306642655968382,-0.06083088539241288,1.0668325486004235,0.5229990005493157,36.470733431318386,-35.516163817818445,0.5638317169964171,11,0.05999946594238281,-0.5350008010864258,-1.0725011825561523,-1.4850006103515625,1.529998779296875,0,0.08363442755270833,1.526331640130868,19.13999938964844,1.3636369941635382,19.31999969482422,-1.03278770539218,19.899999618530273,0.08363442755270833
9279,2009-11-24,19.479999542236328,19.489999771118164,19.209999084472656,19.399999618530273,323200.0,0.005678817668408609,4.599992370634572,-2.0000476848981927,63.74619971464729,68.51486265062779,-0.14560659701042766,-0.6906491994444508,-0.9839681836510152,-1.5206807166004843,21.72685347193333,0.2800006866455078,0.5856076214332688,0.5429995536804206,-0.5523126822615687,1.63831178962241,-0.004656564290574039,1.0906556716514153,0.39634029006958116,49.41175150624355,-20.245793599825802,0.5476561179709942,11,-0.049999237060546875,-0.6449995040893555,-1.1649999618530273,-1.5949993133544922,1.4600009918212855,1,0.08264890391094593,2.2500447040592286,19.3700008392334,1.526331640130868,19.13999938964844,1.3636369941635382,19.31999969482422,0.08264890391094593
9280,2009-11-25,20.100000381469727,20.200000762939453,19.51000022888184,19.530000686645508,800300.0,0.031827559230128255,-1.2622945693774068,7.125002980235081,66.48042519955207,68.76451813598958,-0.7276918668309662,-1.207147735478948,-1.5616026492152812,-2.1400601756669317,23.897224727381133,0.720001220703125,0.6319208323479479,1.0580003738403327,-0.06146548588924361,2.177466233569909,0.49826744397554634,1.6177333037051191,-1.0400009155273402,91.22804669317986,24.053289837005238,0.5597329298647873,11,-0.48999977111816406,-1.119999885559082,-1.7525005340576172,-2.2150001525878906,0.5399990081787145,2,0.054228862283642654,4.599992370634572,19.479999542236328,2.2500447040592286,19.3700008392334,1.526331640130868,19.13999938964844,0.054228862283642654
9281,2009-11-27,20.0,20.030000686645508,19.700000762939453,19.84000015258789,305800.0,-0.004975143262281545,1.999982660563185,0.280701636974475,65.38460530776655,68.41630904553182,-0.5350260206401138,-1.0175520976094852,-1.4282286578520846,-2.0345847699938773,25.781258138912623,0.39999961853027344,0.6544400487259168,0.8680000305175781,-0.2558579392855975,1.9918580003207538,0.3060710456159903,1.429929015419166,-0.9172005081176735,82.45609338635974,16.838072497193238,0.5619289849015873,11,-0.36999988555908203,-1.0199995040893555,-1.6175003051757812,-2.114999771118164,1.0200004577636719,4,0.06750001907348624,-1.2622945693774068,20.100000381469727,4.599992370634572,19.479999542236328,2.2500447040592286,19.3700008392334,0.06750001907348624
9282,2009-11-30,19.86000061035156,20.1200008392334,19.61000061035156,20.030000686645508,725200.0,-0.006999969482422097,1.9142838458646205,-1.0625014901175627,62.16216773512421,67.2079385958753,-0.31531236218858893,-0.758116646437994,-1.2677223682826018,-1.88875116669832,27.375365392285804,0.5100002288818395,0.6467598381787418,0.6275006294250467,-0.36552520273101763,1.620526461581111,0.13098771334701453,1.1240135455030789,-0.7548570930480913,65.6566084701545,2.9626436600246535,0.4965129160780318,11,-0.23000049591064098,-0.8800001144409144,-1.4475011825561488,-1.975000381469723,1.1499996185302805,0,0.07502516240314416,1.999982660563185,20.0,-1.2622945693774068,20.100000381469727,4.599992370634572,19.479999542236328,0.07502516240314416
9283,2009-12-01,19.899999618530273,20.07999992370605,19.709999084472656,19.850000381469727,533400.0,0.0020140486882898045,-1.2424168862995115,-0.2941130271853095,61.11109345048685,65.88278211459242,-0.31472777997510093,-0.7117435139779928,-1.2850373918479612,-1.9133631633637194,29.690152681251302,0.3700008392333949,0.6669500464218139,0.5894996643066399,-0.3520887301511415,1.5310880587644213,0.1187054670777492,1.0602938615355306,-0.7729589563140848,69.6969054765859,9.95366811081228,0.4707941972288914,12,-0.26999950408935547,-0.9199991226196289,-1.5299997329711914,-2.0149993896484375,1.25,1,0.06834174052371211,1.9142838458646205,19.86000061035156,1.999982660563185,20.0,-1.2622945693774068,20.100000381469727,0.06834174052371211
9284,2009-12-02,20.170000076293945,20.200000762939453,19.799999237060547,19.8700008392334,511700.0,0.013567862459266333,1.2222269317170347,6.0000762951094835,61.11109345048685,64.23795014943212,-0.5097887345371355,-0.8853717607389768,-1.5261697102379017,-2.1696034752122664,32.18967088039587,0.40000152587890625,0.6780643162463633,0.7695001602172837,-0.13702569607655235,1.6760260165111198,0.31623723207036747,1.2227630883642,-1.021500212063291,95.65207776447853,37.30999388036699,0.45326292814691765,12,-0.5399999618530273,-1.1899995803833008,-1.7775001525878906,-2.2849998474121094,1.2299995422363281,2,0.03619234206619093,-1.2424168862995115,19.899999618530273,1.9142838458646205,19.86000061035156,1.999982660563185,20.0,0.03619234206619093
9285,2009-12-03,19.93000030517578,20.600000381469727,19.88999938964844,20.149999618530273,534600.0,-0.011898848299968012,-3.7333218892852806,-0.7333329094770037,62.500013546508406,63.30015865065467,-0.2962384734984056,-0.5673482896888302,-1.2578834866089466,-1.9151833781739462,34.26271692618799,0.7100009918212855,0.6427246335067984,0.46150035858154226,-0.3847493644425235,1.307750081605608,0.03837549706950938,0.8846252200935751,-0.7604704229709505,32.323208970320735,-27.639991016704833,0.4231248615120321,12,-0.10000038146972656,-0.75,-1.577500343322754,-2.0450000762939453,1.2700004577636719,3,0.05067738150608747,1.2222269317170347,20.170000076293945,-1.2424168862995115,19.899999618530273,1.9142838458646205,19.86000061035156,0.05067738150608747
9286,2009-12-04,19.700000762939453,20.1299991607666,19.299999237060547,19.989999771118164,1060600.0,-0.0115403682245101,1.9122917384713713,1.3181814241002923,57.65029230379579,62.76130555132973,-0.00745066170345865,-0.29082776260929677,-1.0010421280834763,-1.6765850358862409,35.206024029550356,0.8299999237060547,0.6086094413857595,0.19250078201293874,-0.61847378269335,1.0034753467192274,-0.21298650034020383,0.5979880643660813,-0.4732520607640254,30.769321057843964,-30.035694099566452,0.40548728235314396,12,0.20499897003173828,-0.5200004577636719,-1.3475008010864258,-1.8150005340576172,1.75,4,0.047715664482478326,-3.7333218892852806,19.93000030517578,1.2222269317170347,20.170000076293945,-1.2424168862995115,19.899999618530273,0.047715664482478326
9287,2009-12-07,19.989999771118164,20.100000381469727,19.709999084472656,19.739999771118164,712900.0,0.014720761266378668,-1.5161262536147173,-0.862071913866472,57.65027023393176,61.97735121581108,-0.18349361925813668,-0.5200687084822206,-1.2644670502324686,-1.9475893422834716,35.99029513827383,0.39999961853027344,0.5168193013186588,0.42699975967407156,-0.3545536849526094,1.2085532043007525,0.03622303736073107,0.817776481987412,-0.7083210017709654,53.07691743388475,-5.18970801689558,0.39077672231334015,12,-0.08500003814697266,-0.8099994659423828,-1.672499656677246,-2.104999542236328,1.5300006866455078,0,0.05152579782085187,1.9122917384713713,19.700000762939453,-3.7333218892852806,19.93000030517578,1.2222269317170347,20.170000076293945,0.05152579782085187
9288,2009-12-08,20.030000686645508,20.15999984741211,19.690000534057614,19.850000381469727,541500.0,0.002001046322428479,1.1363671830973865,0.720001220703125,59.392272179783994,61.49358148971517,-0.13413364909369818,-0.5015103359960449,-1.2788154235585765,-1.9665734241845882,36.78787420935624,0.46999931335449574,0.48246972130893084,0.41350059509277415,-0.3402488856422785,1.1672500758278268,0.03662585472524782,0.7903753354603005,-0.7300014495849609,56.15390822726772,-1.2675724373829098,0.3768747403675263,12,-0.0800008773803711,-0.7800006866455078,-1.7375006675720215,-2.145000457763672,1.4699993133544922,1,0.04892658555372509,-1.5161262536147173,19.989999771118164,1.9122917384713713,19.700000762939453,-3.7333218892852806,19.93000030517578,0.04892658555372509
9289,2009-12-09,20.0,20.07999992370605,19.799999237060547,19.959999084472656,451000.0,-0.001497787599453737,1.7999961853173503,0.22222693171703473,51.61290918006783,59.84163526532803,-0.025271390038607677,-0.4222771791241513,-1.2207252608232295,-1.9107268265065258,37.39485418871252,0.28000068664550426,0.5063353452037127,0.33849992752075053,-0.39253496864541404,1.069534823686915,-0.027017520562331754,0.7040173756038328,-0.6480007171630859,53.846165132230496,1.6094637688580562,0.3655174480830822,12,-0.05000019073486328,-0.744999885559082,-1.700000286102295,-2.114999771118164,1.6000003814697266,2,0.05749998092651376,1.1363671830973865,20.030000686645508,-1.5161262536147173,19.989999771118164,1.9122917384713713,19.700000762939453,0.05749998092651376
9290,2009-12-10,20.8700008392334,20.989999771118164,20.09000015258789,20.09000015258789,1144100.0,0.04350004196167001,-1.307689298071868,19.499570856379936,72.86136506470072,60.672386349431825,-0.8655869620398917,-1.2375918795119816,-2.0451780601399925,-2.742375150823804,37.859451572486854,0.9899997711181641,0.5279178075594544,1.1335007667541497,0.23890183956914868,2.0280996939391507,0.6862013031616492,1.5808002303466502,-1.468081512451171,92.89947372994887,36.73607327937107,0.4472994635925007,12,-0.725001335144043,-1.205000877380371,-2.5700011253356934,-2.9850006103515625,0.8599987030029297,3,0.025395244752483892,1.7999961853173503,20.0,1.1363671830973865,20.030000686645508,-1.5161262536147173,19.989999771118164,0.025395244752483892
9291,2009-12-11,20.690000534057614,21.0,20.520000457763672,21.0,762800.0,-0.008624834592119601,2.096776575257339,-0.3974348628788758,72.86136506470058,61.86118605271808,-0.6452745693735622,-0.9786004855511443,-1.812400365542036,-2.5240409608517815,38.96173877217382,0.4799995422363281,0.5489251064524012,0.8715003967285107,-0.05811286898041956,1.8011136624374409,0.40669376387404554,1.3363070295829758,-1.1927963806152313,76.33590898303312,13.669725549584335,0.4648066328544651,12,-0.5400009155273402,-0.860000610351559,-2.3900008201599086,-2.8050003051757777,0.7399997711181676,4,0.024649599599687377,-1.307689298071868,20.8700008392334,1.7999961853173503,20.0,1.1363671830973865,20.030000686645508,0.024649599599687377
9292,2009-12-14,21.06999969482422,21.1200008392334,20.76000022888184,20.790000915527344,465100.0,0.018366319524308006,-1.1176496987512716,-0.9032234247426509,74.01128999843199,63.29454122471199,-0.9337825041323491,-1.2718011500206288,-2.137664487506761,-2.8648637831756147,40.17211305633519,0.4300003051757848,0.5194531413967809,1.1549995422363288,0.1265104376323798,2.183488646840278,0.6407549899343543,1.6692440945383034,-1.4525718736572273,96.503417221087,29.262783573540673,0.5142445523019744,12,-0.8599996566772461,-1.1149988174438477,-2.7149996757507324,-3.184999465942383,0.030000686645507812,0,0.018035171980025355,2.096776575257339,20.690000534057614,-1.307689298071868,20.8700008392334,1.7999961853173503,20.0,0.018035171980025355
9293,2009-12-15,20.770000457763672,21.0,20.61000061035156,21.0,746600.0,-0.014238217437385181,2.391305790058578,-0.8214305177111717,67.29223959574423,63.981335240851706,-0.5558489358038372,-0.9130792290221592,-1.7994724135609204,-2.534699186752718,40.68349763410025,0.4599990844726598,0.4951415356096014,0.788000297546386,-0.28123675275847404,1.857237347851246,0.25338177239395776,1.3226188226988143,-1.0023153347900404,73.48485176884697,3.824203604429414,0.5346185251524296,12,-0.5600004196166992,-0.7799997329711914,-2.390000820159912,-2.885000228881836,0.3400001525878871,1,0.036109772916237626,-1.1176496987512716,21.06999969482422,2.096776575257339,20.690000534057614,-1.307689298071868,20.8700008392334,0.036109772916237626
9294,2009-12-16,20.700000762939453,20.950000762939453,20.6200008392334,20.739999771118164,440600.0,-0.003370230779077943,-2.300018119915695,0.17390907733899458,59.43397301520177,63.64066407070652,-0.4500946642605186,-0.776570364303506,-1.6929177023198747,-2.443576527447739,41.33412906845365,0.3299999237060547,0.4956615875990522,0.6505005836486824,-0.4211924669626548,1.7221936342600195,0.11465405834301379,1.186347108954351,-0.7970840683398457,59.223320747309806,-7.39073759521542,0.5358465253056685,12,-0.49000072479248047,-0.6900005340576172,-2.280000686645508,-2.810000419616699,0.4699993133544922,2,0.03864730471376787,2.391305790058578,20.770000457763672,-1.1176496987512716,21.06999969482422,2.096776575257339,20.690000534057614,0.03864730471376787
9295,2009-12-17,20.479999542236328,20.68000030517578,20.299999237060547,20.6299991607666,747300.0,-0.01062807790311815,2.039985351674258,3.7500834485718375,57.27272201832208,63.598711816765,-0.1607791260771485,-0.5384981578660941,-1.4413880177630354,-2.200643102479521,40.85779619355141,0.40000152587890625,0.4972916838972914,0.4014993667602553,-0.6844547626591826,1.4874534961796932,-0.1414776979494654,0.9444764314699761,-0.4553744331733398,21.95121383895031,-40.896737070539444,0.5429770647097196,12,-0.07499885559082031,-0.44499874114990234,-2.0049991607666016,-2.534998893737793,-0.37999916076660156,3,0.05468754220055505,-2.300018119915695,20.700000762939453,2.391305790058578,20.770000457763672,-1.1176496987512716,21.06999969482422,0.05468754220055505
9296,2009-12-18,20.6299991607666,20.649999618530273,20.32999992370605,20.5,763100.0,0.00732420028725711,2.7647006024975456,-0.8666632758160294,61.6313999192114,64.04105955957384,-0.18437421564225076,-0.6169554908636279,-1.5632689507774984,-2.326286144184884,40.61175271130655,0.3199996948242223,0.4843398531609253,0.4859990119934068,-0.5647832514759799,1.5367812754627934,-0.039392119741286535,1.0113901437281,-0.49583647868657366,40.243814503729794,-21.3297826525611,0.5253911317346937,12,-0.22499847412109375,-0.5949983596801758,-1.9949989318847656,-2.524998664855957,-0.6099987030029297,4,0.053320427834125494,2.039985351674258,20.479999542236328,-2.300018119915695,20.700000762939453,2.391305790058578,20.770000457763672,0.053320427834125494
9297,2009-12-21,20.959999084472656,20.959999084472656,20.670000076293945,20.71999931335449,463100.0,0.015996119104727757,1.4166607061965049,1.8461640036973732,64.72221324473344,64.63327523345711,-0.4048881680286911,-0.8470428493917836,-1.861702974408793,-2.6335953968687136,41.09569624437776,0.3299999237060547,0.49529252224159137,0.724998950958252,-0.2736209155085483,1.7236188174250522,0.22568901772485006,1.2243088841916538,-0.7272525866772916,94.28558972430669,32.34579099083439,0.4993099332334009,12,-0.4999990463256836,-0.8899984359741211,-2.289999008178711,-2.8549985885620117,-1.1799983978271484,0,0.022423723341252755,2.7647006024975456,20.6299991607666,2.039985351674258,20.479999542236328,-2.300018119915695,20.700000762939453,0.022423723341252755
9298,2009-12-22,20.989999771118164,21.15999984741211,20.790000915527344,20.979999542236328,460600.0,0.0014313305322486425,1.1142773063907008,0.041667660078359696,62.20237419448592,65.80988245728135,-0.31781379260712583,-0.7899559025711937,-1.8642963923570406,-2.6408199500725615,41.41632533103752,0.3699989318847656,0.5507198330248997,0.6739996910095201,-0.291453965737027,1.639453347756067,0.19127286263624654,1.1567265193827936,-0.6685278391789957,80.23256329731552,21.625328900685368,0.4827268283732744,12,-0.36499977111816406,-0.880000114440918,-2.3174996376037598,-2.8849992752075195,-1.1999988555908203,1,0.005240619892855847,1.4166607061965049,20.959999084472656,2.7647006024975456,20.6299991607666,2.039985351674258,20.479999542236328,0.005240619892855847
9299,2009-12-23,21.09000015258789,21.31999969482422,20.899999618530273,21.049999237060547,318800.0,0.004764191641742022,-1.470587575312188,4.0,68.01241316235911,65.27111002368784,-0.27595754907670056,-0.8043964818425557,-1.9264581599968054,-2.718508843635277,41.796814799904304,0.4200000762939453,0.5946580640103498,0.6935000419616699,-0.24660664183919678,1.6336067257625366,0.22344670006123835,1.1635533838621015,-0.6679048707919684,77.451035390651,14.877972660883877,0.47005334190043274,12,-0.2800006866455078,-0.9000005722045898,-2.2800002098083496,-2.9549999237060547,-1.370000839233402,2,0.0009483384361765879,1.1142773063907008,20.989999771118164,1.4166607061965049,20.959999084472656,2.7647006024975456,20.6299991607666,0.0009483384361765879
9300,2009-12-24,21.190000534057614,21.350000381469727,21.059999465942386,21.059999465942386,226700.0,0.004741601742352497,-3.461515889550939,3.249952317375371,74.11001258602344,65.40984863716815,-0.3640792246721638,-0.8627852681897075,-1.9870001508080826,-2.7944316783753926,41.20094521564235,0.2900009155273402,0.6377713486231151,0.7390004158019998,-0.25364395856984956,1.7316447901738492,0.24267822861607513,1.2353226029879245,-0.6421986344377295,84.31374748959344,16.985824373994035,0.49632218718592463,12,-0.3650007247924769,-0.985000610351559,-2.300000667572018,-3.04000091552734,-1.5500011444091726,3,-0.0009438630136664461,-1.470587575312188,21.09000015258789,1.1142773063907008,20.989999771118164,1.4166607061965049,20.959999084472656,-0.0009438630136664461
9301,2009-12-28,21.350000381469727,21.40999984741211,21.21999931335449,21.299999237060547,312000.0,0.0075507240858703195,1.2352993975025381,0.3846210276123336,72.97296078211522,65.29447872424407,-0.47004260129405395,-0.9659874586271364,-2.091973692676099,-2.9310952189876325,40.602160183463,0.21999931335449574,0.7318551013294332,0.8315002441406243,-0.21419809934607414,1.8771985876273227,0.3086510723972751,1.3543494158839735,-0.6738467247538686,91.89196155402567,21.821132849217364,0.522849171743349,12,-0.49500083923339844,-1.1150007247924805,-2.257500171661377,-3.0,-2.1400012969970703,0,-0.058548008321578804,-3.461515889550939,21.190000534057614,-1.470587575312188,21.09000015258789,1.1142773063907008,20.989999771118164,-0.058548008321578804
9302,2009-12-29,21.350000381469727,21.540000915527344,21.280000686645508,21.280000686645508,333100.0,0.0,-6.428610354223434,1.3999618539004386,72.60271914571736,65.8845320075744,-0.47622808770395153,-0.8944983411465941,-2.0380695085522262,-2.906084951570641,40.362202241438716,0.26000022888183594,0.6757816359409077,0.7570002555847175,-0.30336908766975057,1.8173695988391856,0.2268155839574817,1.2871849272119533,-0.5417544104285419,74.66659545898438,2.718243704361484,0.530184671627234,12,-0.43000030517578125,-1.0500001907348633,-2.2400002479553223,-3.0,-2.3299999237060547,1,-0.06229507728067296,1.2352993975025381,21.350000381469727,-3.461515889550939,21.190000534057614,-1.470587575312188,21.09000015258789,-0.06229507728067296
9303,2009-12-30,21.26000022888184,21.549999237060547,21.13999938964844,21.3700008392334,324700.0,-0.004215463746127135,-1.3428409499624254,-1.5714441416893226,71.14093315386347,67.1853053563146,-0.34577373884956586,-0.7350738661462373,-1.9037709457052934,-2.78639416131141,39.93191397257995,0.4099998474121058,0.6307373048596574,0.599000072479253,-0.44860162822243765,1.6466017731809437,0.07519922212840768,1.1228009228300984,-0.3054032689434223,55.384741788859856,-18.074599710162403,0.5238008503508453,12,-0.3350009918212926,-0.8800010681152379,-2.1400003433227575,-2.8750000000000036,-2.4799995422363317,2,-0.06961427687219601,-6.428610354223434,21.350000381469727,1.2352993975025381,21.350000381469727,-3.461515889550939,21.190000534057614,-0.06961427687219601
9304,2009-12-31,20.899999618530273,21.38999938964844,20.899999618530273,21.299999237060547,475600.0,-0.01693323642877964,-1.45000119209405,3.636339991677188,50.607262438686874,66.44469873635514,0.050936715466146865,-0.33474179355258826,-1.501129954923318,-2.3989738690281612,39.02247344675058,0.4899997711181676,0.5371075593889394,0.20249948501587056,-0.8237224037211845,1.2287213737529257,-0.310611459352657,0.7156104293843981,0.6499996185302734,0.0,-68.06734654509862,0.5131109443685271,12,0.039999961853027344,-0.5200004577636719,-1.7674994468688965,-2.484999656677246,-1.8799991607666016,3,-0.05310998675898482,-1.3428409499624254,21.26000022888184,-6.428610354223434,21.350000381469727,1.2352993975025381,21.350000381469727,-0.05310998675898482
9305,2010-01-04,20.940000534057614,21.21999931335449,20.82999992370605,20.899999618530273,595000.0,0.0019139194381552205,-3.333319204848725,-0.10000238418805588,55.36480265096693,65.74841015099464,0.09280880497810529,-0.31114913625087937,-1.4932779460260583,-2.409607083403497,37.47460530088119,0.3899993896484375,0.4894503445356513,0.19200038909911754,-0.7727596757581559,1.156760453956391,-0.29037964332951915,0.6743804215277542,0.6099987030029332,15.277877118947067,-49.60607913326715,0.4823800324286372,1,0.16999912261963246,-0.5150012969970668,-1.8075003623962367,-2.490000724792477,-1.5300006866455043,0,-0.058261756904870565,-1.45000119209405,20.899999618530273,-1.3428409499624254,21.26000022888184,-6.428610354223434,21.350000381469727,-0.058261756904870565
9306,2010-01-05,20.63999938964844,21.309999465942386,20.350000381469727,21.09000015258789,510200.0,-0.014326701850902013,1.1573027928746458,-11.249761586878652,40.4444538634341,63.05088133085027,0.44072455471793504,0.06628351069491245,-1.1517918706489105,-2.08392000468983,37.30963978354953,0.9599990844726598,0.482421160134173,-0.15500068664550426,-0.9872836604819533,0.6772822871909447,-0.5711421735637288,0.26114080027272024,0.8811998748779253,24.166607061965344,-35.20092971801503,0.41614148691822495,1,0.31000041961669567,-0.21500015258789418,-1.3449988365173375,-1.9799985885620153,-0.7999992370605504,1,-0.048449613835818695,-3.333319204848725,20.940000534057614,-1.45000119209405,20.899999618530273,-1.3428409499624254,21.26000022888184,-0.048449613835818695
9307,2010-01-06,21.020000457763672,21.190000534057614,20.65999984741211,20.690000534057614,397300.0,0.018410905007381517,-1.717943200324719,-0.7333319204849033,55.364793867684384,62.291150183427874,0.07837132951581793,-0.24516577224857272,-1.4747209078618475,-2.4375210477994216,37.135759324676485,0.5500011444091726,0.5111605824297705,0.17350034713745188,-0.571992159113087,0.9189928533879907,-0.19924590598781933,0.5462466002627231,0.4309268737792955,55.833392938034955,-1.6761739043801427,0.3727462531252696,1,-0.07000064849853516,-0.595001220703125,-1.7150001525878906,-2.2899999618530273,-1.0799999237060582,2,-0.08610853158295229,1.1573027928746458,20.63999938964844,-3.333319204848725,20.940000534057614,-1.45000119209405,20.899999618530273,-0.08610853158295229
9308,2010-01-07,21.01000022888184,21.09000015258789,20.850000381469727,21.0,309300.0,-0.0004757482713630967,1.8235254518731276,0.030303730890395668,56.82816348033895,61.048455774314526,0.1022607934160753,-0.1665195530415957,-1.4023971857905764,-2.4039446932716437,36.8537281934575,0.23999977111816406,0.5143120467719768,0.1145001411438038,-0.526534653761928,0.7555349360495356,-0.20601725630906387,0.43501753859667147,0.3748714856567332,63.46158431130906,5.913969220426338,0.3205173974528663,1,-0.06000041961670277,-0.5850009918212926,-1.7049999237060582,-2.220000267028812,-0.8700008392333984,3,-0.09471678959729724,-1.717943200324719,21.020000457763672,1.1573027928746458,20.63999938964844,-3.333319204848725,20.940000534057614,-0.09471678959729724
9309,2010-01-08,21.149999618530273,21.200000762939453,20.8799991607666,21.040000915527344,188600.0,0.006663464451370116,2.04761991262568,10.99961853900048,65.29677501953083,60.06920715581534,-0.03166225974993253,-0.22761642820433536,-1.4752270436411479,-2.51899516788545,36.645352986974785,0.32000160217285156,0.4794416071344365,0.19699954986572266,-0.294747344215466,0.6887464439469113,-0.04887389717487167,0.442872996906317,0.1727798160241676,83.33333333333303,20.403833575759663,0.24587344704059508,1,-0.19999980926513672,-0.7250003814697266,-1.8449993133544922,-2.359999656677246,-0.75,4,-0.11205668910784872,1.8235254518731276,21.01000022888184,-1.717943200324719,21.020000457763672,1.1573027928746458,20.63999938964844,-0.11205668910784872
9310,2010-01-11,21.399999618530273,21.420000076293945,21.11000061035156,21.15999984741211,323200.0,0.011820331182463395,1.214276469506364,2.1818418269147406,66.81220234178633,59.38467844022324,-0.2779730850552191,-0.45942958291819025,-1.6511885685343088,-2.740742538225547,35.32523859211374,0.30999946594238637,0.46343022782456345,0.4204996109008796,-0.10815231466552078,0.94915153646728,0.15617364811767942,0.6848255736840798,-1.0499992370605469,98.1307978067267,30.996121786329653,0.2643259627832,1,-0.4499998092651367,-0.9750003814697266,-2.094999313354492,-2.479999542236328,-1.489999771118164,0,-0.11121491603699651,2.04761991262568,21.149999618530273,1.8235254518731276,21.01000022888184,-1.717943200324719,21.020000457763672,-0.11121491603699651
9311,2010-01-12,21.200000762939453,21.3700008392334,21.06999969482422,21.280000686645508,244700.0,-0.009345741082053105,1.3076990793382974,-0.3333333333333333,55.55558498989819,57.49055242291,-0.11341620828988397,-0.23111303462924582,-1.3843963378583695,-2.5176783172962374,33.87856523794021,0.3299999237060547,0.4137248721657336,0.19500074386596822,-0.3239661861513383,0.7139676738832748,-0.06448272114268505,0.4544842088746215,-0.8286003875732426,71.05273064480913,7.048739961119992,0.259483465008653,1,-0.2500009536743164,-0.7750015258789062,-1.6950006484985352,-2.080000877380371,-1.2800006866455078,1,-0.08443400241081656,1.214276469506364,21.399999618530273,2.04761991262568,21.149999618530273,1.8235254518731276,21.01000022888184,-0.08443400241081656
9312,2010-01-13,21.450000762939453,21.5,21.1299991607666,21.299999237060547,224100.0,0.011792452405805287,1.9600067138671875,-1.8750208616455666,59.66387430107389,56.21532366148893,-0.3886054179419993,-0.4755672051661506,-1.5520375215467404,-2.7346221558193946,32.31396522415323,0.37000083923339844,0.34005479295304397,0.4260006904602065,-0.12952321915838994,0.9815246000788029,0.14823873565091006,0.7037626452695029,-1.0576283935546869,92.30780516862438,29.102619127435347,0.277761954809298,1,-0.5250005722045898,-0.8300008773803711,-1.9075007438659668,-2.330000877380371,-0.2700004577636719,2,-0.0750583008431992,1.3076990793382974,21.200000762939453,1.214276469506364,21.399999618530273,2.04761991262568,21.149999618530273,-0.0750583008431992
9313,2010-01-14,21.520000457763672,21.549999237060547,21.299999237060547,21.43000030517578,238800.0,0.003263388920021093,2.333384196739656,0.5999949137887188,59.14893375257094,57.16439825192049,-0.4669503679478453,-0.5127887888169624,-1.5529635110686115,-2.7721004223557166,31.19031534526373,0.25,0.26093595826908356,0.45850038528442383,-0.12536296303511918,1.0423637336039668,0.1665687111246541,0.7504320594441936,-1.0833229831542965,95.52257076404962,32.70995209774898,0.29193167415977067,1,-0.5700006484985352,-0.9000005722045898,-1.9775004386901855,-2.40000057220459,-0.37000083923339844,3,-0.0734200692424265,1.9600067138671875,21.450000762939453,1.3076990793382974,21.200000762939453,1.214276469506364,21.399999618530273,-0.0734200692424265
9314,2010-01-15,21.5,21.649999618530273,21.200000762939453,21.43000030517578,366600.0,-0.000929389281516313,1.4324332683801924,0.7777730682829653,56.82817495494221,57.326995174584425,-0.3943606332818952,-0.4530073154766505,-1.4636647646671967,-2.7211210396772856,30.081722309693376,0.4499988555908203,0.1799429054078452,0.3984999656677246,-0.19067580863144684,0.9876757399668961,0.10391207851813888,0.6930878528173103,-0.996523219643553,74.13799340320368,13.46493338899053,0.294587887149586,1,-0.5,-0.7750005722045898,-1.9000000953674316,-2.380000114440918,-0.45999908447265625,4,-0.06325584234193293,2.333384196739656,21.520000457763672,1.9600067138671875,21.450000762939453,1.3076990793382974,21.200000762939453,-0.06325584234193293
9315,2010-01-19,21.600000381469727,21.75,21.40999984741211,21.479999542236328,369500.0,0.004651180533475685,-1.6153834867769505,1.7143051771117166,55.65610117737635,59.01717820946689,-0.4368321055388549,-0.48991608866360536,-1.4982236110630893,-2.788128799190382,29.999858148876303,0.3400001525878906,0.10846319377860425,0.44250030517578054,-0.10969685303120258,0.9946974633827637,0.16640172607229076,0.7185988842792703,-1.0048017740593735,77.9412424687812,20.340704399884423,0.2760985791034909,1,-0.3950004577636719,-0.6800003051757812,-1.9975004196166992,-2.4800004959106445,-0.9300003051757812,1,-0.05555558989567955,1.4324332683801924,21.5,2.333384196739656,21.520000457763672,1.9600067138671875,21.450000762939453,-0.05555558989567955
9316,2010-01-20,21.729999542236328,21.780000686645508,21.239999771118164,21.559999465942386,316400.0,0.006018479558830281,2.999971743230738,1.4166573948978485,58.11963303948786,59.32327145077839,-0.4424869912106324,-0.5620997457400954,-1.571204657143106,-2.8826074057866258,29.70001177989211,0.5400009155273438,0.14405211364944392,0.5174994468688965,-0.032596518526773366,1.0675954122645663,0.24245146417106156,0.7925474295667314,-1.0193207955670118,92.30753430285104,35.34285212041583,0.2750479826978344,1,-0.41499900817871094,-0.6899995803833008,-1.8249998092651367,-2.4149999618530273,-1.3599987030029297,2,-0.08375516489481316,-1.6153834867769505,21.600000381469727,1.4324332683801924,21.5,2.333384196739656,21.520000457763672,-0.08375516489481316
9317,2010-01-21,21.43000030517578,21.8700008392334,21.290000915527344,21.690000534057614,783400.0,-0.013805763616213662,-1.148151811101496,-1.5294124246878231,53.333333333333286,58.93495698999999,-0.08740467174104083,-0.23724761057998123,-1.2152081863744328,-2.548631158944353,28.96826935647002,0.5799999237060547,0.1595283019047926,0.19400014877319194,-0.35080903778037253,0.7388093353267564,-0.0784044445035903,0.4664047420499742,-0.5910029257093221,34.328285977003645,-21.892906189055438,0.2724045932767816,1,-0.05500030517578125,-0.3450002670288086,-1.4400005340576172,-2.1100006103515625,-0.9300003051757812,3,-0.07046197887907357,2.999971743230738,21.729999542236328,-1.6153834867769505,21.600000381469727,1.4324332683801924,21.5,-0.07046197887907357
9318,2010-01-22,21.100000381469727,21.520000457763672,21.100000381469727,21.440000534057614,447400.0,-0.015398969622336112,-1.470587575312188,1.3076917433884794,53.96826838509668,57.67623403061841,0.2868719988828161,0.1068964602893061,-0.8344701464799655,-2.187984613705215,27.679560629073364,0.4200000762939453,0.2365843623598991,-0.14149980545044016,-0.678010114143337,0.3950105032424567,-0.4097549597968886,0.12675534889600826,-0.11666251763589486,0.0,-60.716582438316976,0.2682551543464489,1,0.36999988555908203,-0.015000343322753906,-1.0174999237060547,-1.7200002670288086,-0.4500007629394531,4,0.0037914655099395844,-1.148151811101496,21.43000030517578,2.999971743230738,21.729999542236328,-1.6153834867769505,21.600000381469727,0.0037914655099395844
9319,2010-01-25,21.11000061035156,21.170000076293945,20.8799991607666,21.170000076293945,468700.0,0.000473944488200706,8.666783227898401,0.17646893828048218,53.413656464265586,56.187506710893885,0.302402033177394,0.10379296147285544,-0.7970832963630805,-2.161061081228709,25.859132994124522,0.29000091552734375,0.2478534789781328,-0.13249959945678924,-0.6678943099579229,0.4028951110443444,-0.4001969547073543,0.1351977557937758,0.7600002288818395,23.232430266295882,-41.44597996989515,0.2676973552505663,1,0.26499938964844105,-0.02500057220458629,-1.0100002288818324,-1.730000495910641,-0.4500007629394496,0,0.0018947895320808872,-1.470587575312188,21.100000381469727,-1.148151811101496,21.43000030517578,2.999971743230738,21.729999542236328,0.0018947895320808872
9320,2010-01-26,21.170000076293945,21.25,20.899999618530273,21.11000061035156,292000.0,0.0028422294745442667,2.181831580590066,-1.0,61.77780302073415,56.878864269875656,0.23059573826459,0.04449981312871998,-0.816725718808744,-2.1800599479139855,23.973379756148358,0.35000038146972656,0.2598165092449314,-0.07150011062622141,-0.6073821987261177,0.4643819774736748,-0.33944115467616953,0.1964409334237267,0.6802007293701173,29.2929721065185,-38.8364862285504,0.2679410440499479,1,0.2049999237060547,-0.08500003814697266,-1.059999942779541,-1.7299995422363281,-0.4699993133544922,1,-0.006140725569112049,8.666783227898401,21.11000061035156,-1.470587575312188,21.100000381469727,-1.148151811101496,21.43000030517578,-0.006140725569112049
9321,2010-01-27,20.100000381469727,20.709999084472656,19.8700008392334,20.459999084472656,1082200.0,-0.05054320694228054,-1.0487817359245433,-6.000031789426481,34.35372273996772,54.06662520753053,1.2607304936643828,1.070959738954265,0.29234579078843836,-1.070554266213275,22.23728727653697,1.2999992370605469,0.21274514851539905,-1.0789998054504402,-1.8155894108576192,-0.34241020004326117,-1.4472946081540314,-0.7107050027468489,1.730796391296387,11.499977111816406,-55.781294632389844,0.36829480270358966,1,0.7700004577636719,0.7700004577636719,0.12000036239624023,-0.6599998474121094,0.9300003051757812,2,0.028358193234150564,2.181831580590066,21.170000076293945,8.666783227898401,21.11000061035156,-1.470587575312188,21.100000381469727,0.028358193234150564
9322,2010-01-28,20.020000457763672,20.13999938964844,19.61000061035156,20.1299991607666,570600.0,-0.00398009563123225,7.15388001232415,0.30555305362318075,33.55480148659302,51.22283273353298,1.2477692262784181,1.1027490547949803,0.40839208152696216,-0.9488770876273307,20.380756756872685,0.5299987792968821,0.13369695039523322,-1.0924997329711914,-1.9872533877560947,-0.1977460781862881,-1.5398765603636448,-0.645122905578738,1.7323644776611324,21.46596231238593,-44.38593199169132,0.4473768273924519,1,0.7200002670288086,0.7200002670288086,0.20000028610229492,-0.5799999237060547,0.75,3,0.017482536137205518,-1.0487817359245433,20.100000381469727,2.181831580590066,21.170000076293945,8.666783227898401,21.11000061035156,0.017482536137205518
9323,2010-01-29,19.780000686645508,20.13999938964844,19.780000686645508,20.020000457763672,517200.0,-0.01198800028124336,-1.9999920527064805,2.1818418269147406,27.974271005695073,48.016843405838856,1.3577786574263087,1.2924505295401545,0.6730435727372424,-0.670407923942637,18.932073291099904,0.35999870300293324,0.09077275279789276,-1.2584995269775376,-2.3293627521090947,-0.18763630184598057,-1.793931139543318,-0.7230679144117573,1.8438223892749015,10.365862168423794,-51.074022795996385,0.5354316125657789,1,0.9600000381469727,0.9600000381469727,0.4849996566772461,-0.3400001525878906,1.039999008178711,4,0.03640036847120043,7.15388001232415,20.020000457763672,-1.0487817359245433,20.100000381469727,2.181831580590066,21.170000076293945,0.03640036847120043
9324,2010-02-01,19.790000915527344,19.850000381469727,19.46999931335449,19.76000022888184,390000.0,0.0005055727267282428,4.066693793471813,-0.12500298023506615,21.951213028467365,44.27185583373786,1.2065923649484454,1.2596090040768502,0.6908985637752245,-0.6413303854017407,18.396323396947302,0.3800010681152379,0.009033742373954823,-1.1929993629455566,-2.4004339159878434,0.01443519009673011,-1.7967166394666982,-0.589282086424415,1.7129928124589355,17.977611164628932,-37.21745966035746,0.6037172765211429,2,0.8799991607666016,0.8799991607666016,0.5774989128112793,-0.3300008773803711,1.6599998474121094,0,0.04345622350770939,-1.9999920527064805,19.780000686645508,7.15388001232415,20.020000457763672,-1.0487817359245433,20.100000381469727,0.04345622350770939
9325,2010-02-02,19.71999931335449,19.950000762939453,19.549999237060547,19.770000457763672,603800.0,-0.003537220764751492,-1.0512830544864114,-1.6666666666669825,22.992672021629573,40.36886016508694,1.0972596259951892,1.3001860559362832,0.770785443418589,-0.5327403719202763,17.95728273756099,0.40000152587890625,-0.08720022633895397,-1.2020009040832562,-2.53529273539689,0.13129092723037772,-1.868646819740075,-0.5353549884264375,1.620354861461248,20.161294043995102,-31.663541418153034,0.6666459156568176,2,0.9500007629394567,0.9500007629394567,0.7800002098083532,-0.1799993515014613,2.2100009918212926,1,0.047667371540984105,4.066693793471813,19.790000915527344,-1.9999920527064805,19.780000686645508,7.15388001232415,20.020000457763672,0.047667371540984105
9326,2010-02-03,19.63999938964844,19.790000915527344,19.5,19.700000762939453,485000.0,-0.004056791404240645,1.416657394897878,1.1999999999998436,14.7859613186683,36.08581883012416,0.9494616591856477,1.3717579791688728,0.8786428432773086,-0.41709956702899476,18.92179367704844,0.29000091552734375,-0.1871456246589851,-1.232000827789303,-2.6798973358643075,0.21589568028570127,-1.9559490818268053,-0.5080525737518009,1.550726396250397,25.373142826235657,-20.44971302747492,0.7239482540375028,2,0.855000495910641,1.0300006866455043,0.8750004768371547,-0.0849990844726598,2.25,2,0.05397155836215051,-1.0512830544864114,19.71999931335449,4.066693793471813,19.790000915527344,-1.9999920527064805,19.780000686645508,0.05397155836215051
9327,2010-02-04,19.209999084472656,19.690000534057614,19.209999084472656,19.549999237060547,675500.0,-0.021894109905238768,-1.8235366715659116,5.666539513001798,10.58018544894945,31.264920726107803,1.1526517509438499,1.7488703387407796,1.3378811799383783,0.047520747792425766,20.098967125582735,0.4800014495849574,-0.3141135426727182,-1.5715010643005378,-3.195949722978302,0.05294759437722618,-2.38372539363942,-0.7592767349616558,1.8430685836226353,0.0,-37.902977512928686,0.8122243293388828,2,1.0200004577636719,1.330000877380371,1.3350005149841309,0.3750009536743164,2.710000991821289,3,0.09474240962582603,1.416657394897878,19.63999938964844,-1.0512830544864114,19.71999931335449,4.066693793471813,19.790000915527344,0.09474240962582603
9328,2010-02-05,19.020000457763672,19.25,18.6299991607666,19.170000076293945,735100.0,-0.00989061091952681,3.00001230549625,0.4411751506243759,9.999987694518893,26.441179751691504,1.136041009102705,1.8784480905819478,1.5480980937776394,0.2677135532253594,21.6071427595155,0.6200008392333984,-0.4800344995428212,-1.6619997024536133,-3.461831436260937,0.13783203135371025,-2.561915569357275,-0.7620838355499515,1.8487603519693572,29.54551694142568,-3.6180757521107765,0.8999158669036623,2,0.9199991226196289,1.2299995422363281,1.5899996757507324,0.630000114440918,3.5699996948242188,4,0.0920084099832752,-1.8235366715659116,19.209999084472656,1.416657394897878,19.63999938964844,-1.0512830544864114,19.71999931335449,0.0920084099832752
9329,2010-02-08,18.780000686645508,19.149999618530273,18.739999771118164,19.09000015258789,505400.0,-0.012618284192532747,-1.1025563277303116,2.0666683620919852,6.481457497886609,20.297141360263996,1.1295577759806612,2.036186036185832,1.8023980614910613,0.535860432976591,22.942115388982483,0.4099998474121094,-0.6343321009853646,-1.7834995269775398,-3.757267312616481,0.1902682586614013,-2.7703834197970103,-0.7966156341580692,1.8201087252115506,11.363738167589272,-15.469230426612388,0.9868838928194711,2,0.8899984359741211,1.4699993133544922,1.8724985122680664,0.8749990463256836,3.8199996948242223,0,0.10862614129877834,3.00001230549625,19.020000457763672,-1.8235366715659116,19.209999084472656,1.416657394897878,19.63999938964844,0.10862614129877834
9330,2010-02-09,19.020000457763672,19.34000015258789,18.82999992370605,18.959999084472656,559800.0,0.012779540060870564,-2.187504470352573,-0.1935531505146774,9.552234047156503,17.541420394396088,0.6174383555545866,1.6956788537729182,1.559794606216279,0.31898290877683877,23.66209961718211,0.5599994659423828,-0.7763792201666959,-1.4244997978210456,-3.4715411535285092,0.622541557886418,-2.4480204756747774,-0.40097911996731384,1.343695723962533,33.62075060632219,14.447353272008343,1.0235206778537314,2,0.36499881744384766,1.2299995422363281,1.6399989128112793,0.6349992752075195,3.3299999237060547,1,0.12776026533605545,-1.1025563277303116,18.780000686645508,3.00001230549625,19.020000457763672,-1.8235366715659116,19.209999084472656,0.12776026533605545
9331,2010-02-10,19.40999984741211,19.489999771118164,18.93000030517578,18.959999084472656,747100.0,0.020504699277714478,-1.1960835645845331,7.499841057918495,20.63951650910704,16.10638873023098,0.13328578842798677,1.2276431399700982,1.1748934814735215,-0.049702802374881117,24.391592375207356,0.5599994659423828,-0.9232420554210776,-0.9450003623962395,-3.009410659023885,1.1194099342314061,-1.9772055107100641,0.08720478591758507,0.7456526917989414,73.58487510481432,54.00159829995824,1.032205148313823,2,-0.025000572204589844,0.8400001525878906,1.357499599456787,0.24499988555908203,2.8899993896484375,2,0.12983000914859133,-2.187504470352573,19.020000457763672,-1.1025563277303116,18.780000686645508,3.00001230549625,19.020000457763672,0.12983000914859133
9332,2010-02-11,19.84000015258789,19.84000015258789,19.15999984741211,19.3700008392334,602800.0,0.022153545005468622,1.8936225473286934,1.0444411477980757,32.20338161153764,16.57628990865793,-0.3631184880895546,0.7070942990907341,0.7596064867738548,-0.46158044555538424,24.542315017645368,0.6800003051757812,-1.1027371788148912,-0.43450002670288157,-2.443956389174488,1.574956335768725,-1.4392282079386831,0.57022815453292,0.132573981209827,100.0,74.71996712844442,1.0047281812358033,2,-0.5500001907348633,0.4099998474121094,0.8474993705749512,-0.18500041961669922,2.3400001525878906,3,0.10332657365393993,-1.1960835645845331,19.40999984741211,-2.187504470352573,19.020000457763672,-1.1025563277303116,18.780000686645508,0.10332657365393993
9333,2010-02-12,19.940000534057614,19.979999542236328,19.440000534057614,19.81999969482422,784300.0,0.005040341769184886,4.40002098095505,0.25532130755026333,33.884292743929194,17.902187654820356,-0.48951370194756905,0.5087383876353471,0.6744953006691823,-0.542054012733761,24.468971642200856,0.5399990081787145,-1.12017272047526,-0.2554996490478558,-2.1812746660356517,1.67027536793994,-1.2183871575417555,0.7073878594460439,-1.310001373291012,96.77427293856307,68.29257815065901,0.9628875084938987,2,-0.6350011825561488,0.30999946594238637,0.7474989891052282,-0.28500080108642223,2.5,4,0.09929786806447094,1.8936225473286934,19.84000015258789,-1.1960835645845331,19.40999984741211,-2.187504470352573,19.020000457763672,0.09929786806447094
9334,2010-02-16,20.13999938964844,20.18000030517578,19.71999931335449,20.09000015258789,636900.0,0.010030032609539274,6.076880190146479,0.41665739489792003,36.33950818718338,19.385169450992997,-0.7092269959190425,0.2125237958083801,0.48331237411941785,-0.7198874596897902,24.00425512766923,0.4600009918212926,-1.1252491665552817,0.012499237060549007,-1.812749135889618,1.837747610010716,-0.9001249494145327,0.9251234235356307,-1.4830002212524462,97.0369700574609,65.82170951624357,0.9126241864750831,2,-0.7349996566772496,0.11000061035155895,0.5475001335144007,-0.48499965667724965,2.159999847412106,1,0.12164850234298918,4.40002098095505,19.940000534057614,1.8936225473286934,19.84000015258789,-1.1960835645845331,19.40999984741211,0.12164850234298918
9335,2010-02-17,20.399999618530273,20.399999618530273,20.030000686645508,20.229999542236328,527900.0,0.01290964432776831,3.352926656868135,3.4000534065763968,55.067556247470826,23.86090222085995,-0.9640002585978031,-0.1496601408313012,0.24306815869849174,-0.9551869879744217,23.12435523053698,0.3699989318847656,-1.0826470722967052,0.33249950408935547,-1.3632396859101519,2.028238694088863,-0.5153700909103982,1.1803690990891091,-1.6820804046630862,100.0,63.55248046648309,0.8478695949997542,2,-0.8850002288818359,-0.14999961853027344,0.28749990463256836,-0.744999885559082,1.7900009155273402,2,0.10784317667050813,6.076880190146479,20.13999938964844,4.40002098095505,19.940000534057614,1.8936225473286934,19.84000015258789,0.10784317667050813
9336,2010-02-18,19.90999984741211,20.26000022888184,19.790000915527344,20.13999938964844,652200.0,-0.024019597072593823,-1.0000081164219716,-1.3529378765609608,48.36794294931658,28.059541943122966,-0.4824030468743885,0.20764479435052152,0.754952136422439,-0.44276572434925754,22.975533076621595,0.6099987030029297,-1.0363216826623756,-0.06650028228759908,-1.571163643456675,1.4381630788814768,-0.8188319628721388,0.6858313982969406,-1.0911558092651354,60.48388213198548,21.226662253263214,0.7523316805845386,2,-0.3950004577636719,0.3400001525878906,0.7774996757507324,-0.25500011444091797,2.3400001525878906,3,0.12255150943031112,3.352926656868135,20.399999618530273,6.076880190146479,20.13999938964844,4.40002098095505,19.940000534057614,0.12255150943031112
9337,2010-02-19,19.920000076293945,19.989999771118164,19.81999969482422,19.850000381469727,642900.0,0.0005022716704408126,-1.6153643005956748,-0.3043471049707216,52.22929007741165,32.75168665233327,-0.42588456544921627,0.0829729059876243,0.7580545574683484,-0.43213442884933784,22.61208366374768,0.1700000762939453,-0.9914786804455957,0.018999958038328657,-1.3211163492453792,1.3591162653220366,-0.6510581956035253,0.6890581116801826,-1.0062867033239726,50.00000000000019,6.795410716280351,0.6700581536418542,2,-0.35000038146972656,0.3299999237060547,0.7674994468688965,-0.2650003433227539,2.5200004577636683,4,0.11947786905879343,-1.0000081164219716,19.90999984741211,3.352926656868135,20.399999618530273,6.076880190146479,20.13999938964844,0.11947786905879343
9338,2010-02-22,21.18000030517578,21.32999992370605,20.06999969482422,20.100000381469727,1151800.0,0.0632530232959847,-1.2105242023861846,15.428637602179837,65.83143032919365,39.346128078034056,-1.5055967818495475,-1.233994151055768,-0.47522110684202445,-1.6649248585720784,23.18880303197578,1.4099998474121058,-0.8855832205804184,1.2750001907348647,-0.08057313940154742,2.630573520871277,0.5972135256666569,1.9527868558030725,-2.1771097574721914,90.68325703941717,42.45814859304163,0.6777866650682066,2,-1.1000003814697301,-0.9300003051757812,-0.4075002670288086,-1.5250005722045898,1.3899993896484375,0,0.04721435248306527,-1.6153643005956748,19.920000076293945,-1.0000081164219716,19.90999984741211,3.352926656868135,20.399999618530273,0.04721435248306527
9339,2010-02-23,21.149999618530273,21.239999771118164,20.899999618530273,21.100000381469727,795000.0,-0.0014164629940149887,1.9565289502927372,0.046295593141315115,66.43679088260731,45.66663439308414,-1.2338052894739313,-1.265738251002567,-0.41732630382717417,-1.6064948905038001,24.494174063610412,0.3400001525878906,-0.7067997117780642,1.24299955368042,-0.12015607921094684,2.6061551865717867,0.5614217372347383,1.9245773701261015,-1.960940320746488,88.31166096732383,35.027376642156185,0.6815778164456827,2,-1.0199995040893555,-0.8999996185302734,-0.36499977111816406,-1.494999885559082,1.3000011444091797,1,0.06099295218885592,-1.2105242023861846,21.18000030517578,-1.6153643005956748,19.920000076293945,-1.0000081164219716,19.90999984741211,0.06099295218885592
9340,2010-02-24,21.040000915527344,21.149999618530273,20.739999771118164,21.149999618530273,528900.0,-0.005200884396544203,6.454630576893066,-2.2000076295109485,65.98176260026645,50.7046617365463,-0.9019902405485283,-1.2289890251738385,-0.30818358115224953,-1.4650648368765538,25.538092385180512,0.4099998474121094,-0.4907096040687158,1.1395008087158196,-0.1993199596970392,2.4783215771286784,0.4700904245093902,1.808911192922249,-1.6796663676697783,81.16888344482265,23.347987682049634,0.6694103842064287,2,-0.7950010299682617,-0.7900009155273438,-0.17750120162963867,-1.2650012969970703,1.6299991607666016,2,0.05988584917804518,1.9565289502927372,21.149999618530273,-1.2105242023861846,21.18000030517578,-1.6153643005956748,19.920000076293945,0.05988584917804518
9341,2010-02-25,20.670000076293945,20.93000030517578,20.540000915527344,20.899999618530273,577400.0,-0.01758559045310404,1.6896424719160243,2.0909295833261083,66.89816828210054,54.55963803327551,-0.3737681309281804,-0.8580904696964602,0.06244702285057002,-1.0613136242469636,25.531345521329428,0.5,-0.22591807170406142,0.7409999847412116,-0.6393264334065769,2.121326402889,0.05083677566731737,1.431163193815106,-1.1520922983685011,56.29140745886899,-8.478129251470165,0.6901632090738937,2,-0.2849998474121129,-0.4200000762939453,0.3924999237060547,-0.8400001525878906,2.159999847412106,3,0.07353654824157108,6.454630576893066,21.040000915527344,1.9565289502927372,21.149999618530273,-1.2105242023861846,21.18000030517578,0.07353654824157108
9342,2010-02-26,20.3700008392334,20.8700008392334,20.31999969482422,20.600000381469727,515300.0,-0.01451375113465092,-2.33332177370879,1.0,65.23703013224431,58.043275520866075,0.010412981490894424,-0.5591959066220618,0.34735260875802965,-0.7307222199120105,24.92882790330912,0.5500011444091797,0.02620863537570628,0.423500728607177,-0.9704905443004321,1.8174920015147862,-0.27349490784662933,1.1204963650609834,-0.7071256896455047,23.809610310579945,-43.53945939011051,0.6969956364538054,2,0.15499877929687145,-0.12000083923339844,0.8074994087219238,-0.3100004196166992,2.9200000762939453,4,0.09229254213606364,1.6896424719160243,20.670000076293945,6.454630576893066,21.040000915527344,1.9565289502927372,21.149999618530273,0.09229254213606364
9343,2010-03-01,20.5,20.61000061035156,20.350000381469727,20.450000762939453,779000.0,0.006381892754575569,-1.080001831054659,-0.21738841988290514,69.90740965586909,61.77304235072005,-0.03553320512174096,-0.6666693068291352,0.2131305517886446,-0.836088250867153,24.293749484527545,0.2600002288818324,0.22596291017880077,0.5174999237060547,-0.895445901326589,1.9304457487386983,-0.18897298881026714,1.2239728362223765,-0.7037548684826547,19.565248940074014,-52.59914780263583,0.7064729125163213,3,0.06000041961669922,-0.4250001907348633,0.7300000190734863,-0.2349996566772461,2.579999923706051,0,0.09463417239305438,-2.33332177370879,20.3700008392334,1.6896424719160243,20.670000076293945,6.454630576893066,21.040000915527344,0.09463417239305438
9344,2010-03-02,20.649999618530273,20.71999931335449,20.5,20.5,505600.0,0.007317054562452352,-1.9333316379079672,3.0000381475547417,69.26714033269049,63.35077391574446,-0.11798923301294906,-0.7894099659359455,0.0628206233951829,-0.961130763976918,23.194985372183346,0.21999931335448863,0.3622380386635058,0.6244996070861824,-0.8158581971305416,2.0648574113029063,-0.09567929502217964,1.3446785091945443,-0.7310541036378311,39.75903060720334,-35.74084352995523,0.7201789021083618,3,-0.08999919891357422,-0.6700000762939453,0.6275005340576172,-0.31999874114990234,2.020000457763672,1,0.09297821364466441,-1.080001831054659,20.5,-2.33332177370879,20.3700008392334,1.6896424719160243,20.670000076293945,0.09297821364466441
9345,2010-03-03,20.65999984741211,21.0,20.559999465942386,20.71999931335449,651000.0,0.00048427259402283873,-2.3846165132231145,-0.3999974568619984,66.23377266773281,65.33586610667959,-0.09748107367452263,-0.7645772028796642,0.05971227226103082,-0.947459088094952,22.50328031815095,0.44000053405761363,0.4952843467293029,0.587499809265136,-0.8721017719103124,2.0471013904405844,-0.14230098132258817,1.3173005998528602,-0.6281699798145794,50.0,-24.678728681414754,0.7298007905877242,3,-0.08500003814697266,-0.6800003051757812,0.570000171661377,-0.2949991226196289,1.9699993133544922,2,0.08664089684161169,-1.9333316379079672,20.649999618530273,-1.080001831054659,20.5,-2.33332177370879,20.3700008392334,0.08664089684161169
9346,2010-03-04,20.700000762939453,20.75,20.479999542236328,20.65999984741211,606400.0,0.0019361527503765075,2.85716621253406,-0.6666878596179305,62.42775777327462,66.46902918399769,-0.015238026882773426,-0.7600625419138041,0.022374468337069686,-0.9661892652764159,21.628211680311693,0.2700004577636719,0.6142601383057524,0.5745006561279311,-0.8959160329705149,2.044917345226377,-0.16070768842129013,1.3097090006771523,-0.5643172908532428,55.8824849375624,-14.94913118590113,0.7352083445492225,3,-9.5367431640625e-07,-0.720001220703125,0.5299992561340332,-0.3150005340576172,2.0999984741210973,3,0.09516904544667981,-2.3846165132231145,20.65999984741211,-1.9333316379079672,20.649999618530273,-1.080001831054659,20.5,0.09516904544667981
9347,2010-03-05,21.030000686645508,21.030000686645508,20.729999542236328,20.82999992370605,949300.0,0.015942024712234604,2.0,4.999904634751186,64.76965526082101,66.35105417640074,-0.19134834361929975,-0.9978834249658775,-0.3117113197312129,-1.2732625978676495,20.414124936111417,0.3299999237060547,0.645115459086373,0.8135004997253432,-0.6435660394786282,2.2705670389293147,0.0849672301233575,1.542033769327329,-0.7987718984297096,100.0,31.10948130047926,0.7285332696019864,3,-0.2500009536743164,-1.0500011444091797,-0.15999984741210938,-0.619999885559082,1.8199996948242223,4,0.08559197233900151,2.85716621253406,20.700000762939453,-2.3846165132231145,20.65999984741211,-1.9333316379079672,20.649999618530273,0.08559197233900151
9348,2010-03-08,20.770000457763672,21.059999465942386,20.76000022888184,20.989999771118164,560200.0,-0.012363301017243478,-1.4999960263532994,-1.099992370634553,58.400014241536425,65.45807899405953,0.004891680302087309,-0.6324831307010754,-0.059869582028269974,-0.994169652596085,18.385912748006174,0.2999992370605469,0.7381388347418323,0.46600027084350515,-0.8955839242356554,1.8275844659226657,-0.2147918266960751,1.1467923683830854,-0.45086997870865275,50.000164426627606,-14.69675026372093,0.6807920975395809,3,-0.03500080108642578,-0.7900009155273438,-0.029999732971191406,-0.3599996566772461,2.1899986267089844,0,0.12132885903821511,2.0,21.030000686645508,2.85716621253406,20.700000762939453,-2.3846165132231145,20.65999984741211,0.12132885903821511
9349,2010-03-09,20.81999969482422,20.81999969482422,20.59000015258789,20.729999542236328,828200.0,0.002407281461655364,4.111092273131861,-0.4090928794985391,55.93220612948746,64.34146160841742,-0.10822143246626936,-0.5500141150233873,-0.12083832958698082,-1.0202804596506212,16.10403655018563,0.22999954223632812,0.8254908269007402,0.4139995574951172,-0.7595403809660013,1.5875394959562357,-0.17277041173544205,1.0007695267256764,-0.4199996601971172,58.620723674474384,-1.5440564163889192,0.5867699692305588,3,-0.13000011444091797,-0.8400001525878906,-0.07999897003173828,-0.3749990463256836,2.14999961853027,1,0.10854948424632593,-1.4999960263532994,20.770000457763672,2.0,21.030000686645508,2.85716621253406,20.700000762939453,0.10854948424632593
9350,2010-03-10,21.450000762939453,21.46999931335449,20.82999992370605,20.86000061035156,721500.0,0.030259417740138073,1.0317529518619666,6.55554613656597,70.92392374752512,64.78876777124238,-0.7531496107902491,-1.0420582776331493,-0.7579382126974714,-1.622646827365081,14.647812575975017,0.6499996185302699,0.7591725580763367,0.9225006103515625,-0.14524448631242137,1.9902457070155464,0.38862806201957056,1.4563731586835544,-0.9756007371860349,97.97994393549727,36.29175528944545,0.533872548331991,3,-0.5550012588500977,-1.4000015258789062,-0.7800006866455078,-0.9850006103515625,1.2999992370605469,2,0.056876422842015106,4.111092273131861,20.81999969482422,-1.4999960263532994,20.770000457763672,2.0,21.030000686645508,0.056876422842015106
9351,2010-03-11,21.93000030517578,21.93000030517578,21.239999771118164,21.440000534057614,757300.0,0.022377600240726103,1.8163300259633088,0.8305078718520684,74.216872453517,65.78652802916156,-1.1573275237000367,-1.395113963881336,-1.2447633579551116,-2.0655530889444194,13.766432092110097,0.6900005340576172,0.701301366333702,1.2765001296997056,0.16995903335992324,2.383041226039488,0.7232295815298144,1.8297706778695968,-1.356040350662255,100.0,35.31178706075299,0.5532705481698904,3,-0.7899999618530273,-1.6500005722045898,-1.260000228881836,-1.4650001525878906,0.9200000762939489,3,0.03191969201321032,1.0317529518619666,21.450000762939453,4.111092273131861,20.81999969482422,-1.4999960263532994,20.770000457763672,0.03191969201321032
9352,2010-03-12,21.88999938964844,21.920000076293945,21.6200008392334,21.90999984741211,629400.0,-0.0018240271304464928,13.999618539004388,-0.040817279808167586,62.11602407034673,64.92081851965908,-0.982344364794205,-1.258164424741512,-1.2121935887305497,-1.9894326133588613,13.793749853276172,0.3099994659423828,0.6510072332388894,1.133999252319338,-0.03337124006125691,2.301369744699933,0.5503140061290388,1.7176844985096373,-1.1533145930554447,97.01485739012134,34.14363028790932,0.5836852461902978,3,-0.6849994659423864,-1.6099996566772496,-1.3074994087219274,-1.4249992370605504,1.1599998474121094,4,0.04157148802125765,1.8163300259633088,21.93000030517578,1.0317529518619666,21.450000762939453,4.111092273131861,20.81999969482422,0.04157148802125765
9353,2010-03-15,21.920000076293945,21.979999542236328,21.71999931335449,21.920000076293945,509800.0,0.001370520213887838,3.3333757192358413,-0.0,63.13993818368355,64.24001828088052,-0.8825442638411971,-1.193409560345195,-1.246528607399739,-1.9875627269440415,14.203871576483849,0.2600002288818395,0.6263521563448116,1.064999961853026,-0.14601105220375388,2.2760109759098057,0.459494454824636,1.6705054688814158,-1.0401174186710165,95.68348976343378,34.54193165472707,0.6055055070283906,3,-0.6900005340576172,-1.6150007247924805,-1.5350003242492676,-1.4549999237060547,1.6499996185302734,0,0.0424270210738531,13.999618539004388,21.88999938964844,1.8163300259633088,21.93000030517578,1.0317529518619666,21.450000762939453,0.0424270210738531
9354,2010-03-16,22.59000015258789,22.63999938964844,21.850000381469727,21.920000076293945,1128600.0,0.03056569680483423,1.0519493387432681,100.0,72.20628211476226,64.90363044166158,-1.3951280886973016,-1.7607238792635265,-1.9015612495583767,-2.620674310812891,15.38918227058291,0.7899990081787145,0.6530892934815995,1.6125000000000007,0.2234469055815893,3.001553094418412,0.9179734527907968,2.3070265472092046,-1.5561011311190853,97.23761039705512,37.03363464828634,0.6945265472092048,3,-1.0300006866455078,-1.9000005722045898,-2.4950003623962402,-2.3400001525878906,1.0900001525878906,1,0.016378881336234885,3.3333757192358413,21.920000076293945,13.999618539004388,21.88999938964844,1.8163300259633088,21.93000030517578,0.016378881336234885
9355,2010-03-17,22.60000038146973,22.96999931335449,22.479999542236328,22.559999465942386,1008700.0,0.0004426838784545861,-3.899979019244865,0.059702852197578524,80.83066528053868,66.94839794246869,-1.2303878724528907,-1.683783251094951,-1.89745879106189,-2.5914373259188643,17.257132033923124,0.4899997711181605,0.6559707328778615,1.5125001907348654,-0.024549295084707268,3.049549676554438,0.7439754478250791,2.2810249336446518,-1.309125301092184,78.61277284464072,17.17387947109738,0.7685247429097861,3,-0.8200006484985387,-1.7000007629394602,-2.6400008201599157,-2.35000038146973,1.2999992370605433,2,0.01637163387785301,1.0519493387432681,22.59000015258789,3.3333757192358413,21.920000076293945,13.999618539004388,21.88999938964844,0.01637163387785301
9356,2010-03-18,22.350000381469727,23.01000022888184,22.32999992370605,22.670000076293945,754200.0,-0.011061946715938298,-2.7777730682829302,-7.999809269502194,82.14283060277135,68.87875075824094,-0.806537754007703,-1.3087101186531278,-1.6262989454392418,-2.305171577249954,18.614269912181953,0.6800003051757884,0.6545689418498455,1.1405001640319838,-0.3903540778244512,2.671354405888419,0.37507304310376455,1.9059272849602031,-0.7568829391563305,52.51797573961235,-13.115630419425003,0.7654271209282183,3,-0.5500001907348633,-1.380000114440918,-2.532500743865967,-2.1000003814697266,1.3899993896484375,3,0.017897074349131126,-3.899979019244865,22.60000038146973,1.0519493387432681,22.59000015258789,3.3333757192358413,21.920000076293945,0.017897074349131126
9357,2010-03-19,22.299999237060547,22.649999618530273,22.1299991607666,22.299999237060547,605600.0,-0.002237187631130233,-2.058824849375624,-0.0,79.99994913743447,71.27874352445184,-0.6229523062810038,-1.1291556222882093,-1.5675331473466656,-2.2137177786257567,19.870302720499595,0.5200004577636719,0.6823830339981249,0.9714990615844741,-0.5063979200202482,2.4493960431891963,0.23255057078211294,1.7104475523868352,-0.4235052374334636,44.96120248635289,-25.405064065739765,0.7389484908023616,3,-0.4999990463256836,-1.2149991989135742,-2.482499599456787,-2.049999237060547,1.060001373291012,4,0.024663729292650816,-2.7777730682829302,22.350000381469727,-3.899979019244865,22.60000038146973,1.0519493387432681,22.59000015258789,0.024663729292650816
9358,2010-03-22,22.18000030517578,22.38999938964844,22.0,22.13999938964844,286900.0,-0.005381118205840085,-1.4374985098824817,100.0,75.75756018898787,73.48156064217412,-0.3150412971728471,-0.9806778061015606,-1.4396608650891984,-2.050467398539414,20.224859962244253,0.38999938964844105,0.7375166153632264,0.8015001296997077,-0.7221970931950779,2.3251973525944933,0.03965151825231672,1.5633487411470988,0.8299999237060582,28.44827302712702,-43.89808175803719,0.7618486114473922,3,-0.26000022888183594,-0.9549999237060547,-2.4100003242492676,-1.9300003051757812,1.4400005340576172,0,0.03922447790416639,-2.058824849375624,22.299999237060547,-2.7777730682829302,22.350000381469727,-3.899979019244865,22.60000038146973,0.03922447790416639
9359,2010-03-23,22.440000534057614,22.489999771118164,22.11000061035156,22.1299991607666,492200.0,0.011722282475404633,-1.1714332425067882,7.749856952127245,77.63973536451942,74.22776193295127,-0.3588109859717541,-1.200636435738538,-1.6931174760712437,-2.2643071729320496,20.642169909902275,0.3799991607666051,0.7686338248989912,0.9970003128051736,-0.5937107640183612,2.5877113896287085,0.20164477439340445,1.7923558512169429,0.5497996902465907,43.564399440258896,-30.302899493731232,0.7953555384117678,3,-0.31500053405761363,-1.0750007629394496,-2.662500858306881,-2.1900005340576136,1.189998626708988,1,0.05035646764141499,-1.4374985098824817,22.18000030517578,-2.058824849375624,22.299999237060547,-2.7777730682829302,22.350000381469727,0.05035646764141499
9360,2010-03-24,22.299999237060547,22.54999923706055,22.200000762939453,22.440000534057614,311000.0,-0.006238916829996666,-1.0588251793758658,-0.45161508644557297,74.09633709019342,74.21436911480419,-0.09561227517804483,-1.0133544619788424,-1.5561239535262033,-2.0772135214274243,21.452526523629633,0.3499984741210973,0.8541578904093718,0.7939990997314439,-0.8289856296665725,2.4169838291294603,-0.01749326496756609,1.6054914644304539,0.6700049827575718,29.702888027329738,-44.521006495170056,0.811492364699009,3,0.015001296997070312,-0.899998664855957,-2.472499370574951,-2.049999237060547,1.0500011444091832,2,0.06188345808648288,-1.1714332425067882,22.440000534057614,-1.4374985098824817,22.18000030517578,-2.058824849375624,22.299999237060547,0.06188345808648288
9361,2010-03-25,22.190000534057614,22.440000534057614,22.15999984741211,22.34000015258789,263400.0,-0.004932677433464927,-1.6666606116202058,1.0714159207640748,68.70966114438369,74.94699545636385,0.06162669801631182,-0.825991440644092,-1.4440256859817922,-1.9234774520511415,22.686948509940713,0.28000068664550426,0.9587587361951435,0.6080003738403299,-0.9923494347903272,2.208350182470987,-0.19217453047500044,1.4081752781556602,0.7606036013641422,29.230868548388916,-40.00859455058348,0.8001749043153291,3,0.17499923706055043,-0.7899999618530238,-2.307500839233395,-1.9400005340576136,1.529998779296875,3,0.07706169640907046,-1.0588251793758658,22.299999237060547,-1.1714332425067882,22.440000534057614,-1.4374985098824817,22.18000030517578,0.07706169640907046
9362,2010-03-26,22.25,22.399999618530273,22.059999465942386,22.26000022888184,372000.0,0.0027038965524268654,1.3448366580506586,0.06666836209200741,75.51722006056157,76.32224899823919,0.0648871781746081,-0.7778028900286742,-1.50924458014849,-1.9333581191270852,24.333057187794715,0.3400001525878871,0.9573420892182156,0.5739998817443848,-0.9454099248709831,2.0934096883597526,-0.18570502156330093,1.3337047850520705,0.6815920527133201,45.454608507479996,-25.135437436851454,0.7597049033076846,3,0.18000030517578125,-0.8350000381469727,-2.3675003051757812,-2.0,1.239999771118164,4,0.06696628184800746,-1.6666606116202058,22.190000534057614,-1.0588251793758658,22.299999237060547,-1.1714332425067882,22.440000534057614,0.06696628184800746
9363,2010-03-29,22.440000534057614,22.5,22.21999931335449,22.280000686645508,249800.0,0.008539349845285926,1.000013623978227,-15.999618538998348,76.64472590358986,76.81540941922002,-0.04871737977171975,-0.859055645680769,-1.7046209775664778,-2.0794500937562255,26.11941137204372,0.28000068664551137,0.8981378451847917,0.667000389099119,-0.7823856526575987,2.1163864308558367,-0.05769263177923989,1.3916934099774778,0.4729596776014411,77.55127461551193,5.222172106543738,0.7246930208783587,3,0.06499958038330433,-0.9000005722045863,-2.5300006866455043,-2.1900005340576136,1.0,0,0.0409982198929828,1.3448366580506586,22.25,-1.6666606116202058,22.190000534057614,-1.0588251793758658,22.299999237060547,0.0409982198929828
9364,2010-03-30,22.56999969482422,22.729999542236328,22.350000381469727,22.3799991607666,276200.0,0.005793188844594788,-2.040016479617917,1.1875044703526478,72.04721512181496,75.83947051269519,-0.20322303372342176,-0.8831158164691004,-1.8379514655650198,-2.164818013374287,27.91347750521429,0.37999916076660156,0.9279431403481695,0.7009995460510261,-0.688296193839161,2.090295285941213,0.006351676105932569,1.3956474159961196,0.324701312601654,76.11942847870448,6.744376928622785,0.6946478699450939,3,-0.06499958038330078,-0.9049997329711914,-2.4049997329711914,-2.3199996948242188,-0.020000457763668322,1,0.04652198310175293,1.000013623978227,22.440000534057614,1.3448366580506586,22.25,-1.6666606116202058,22.190000534057614,0.04652198310175293
9365,2010-03-31,22.450000762939453,22.70000076293945,22.40999984741211,22.670000076293945,337300.0,-0.005316744949371177,1.0714300311306053,-1.1578878682929277,61.92661433416043,73.5932242606273,-0.11928304077657614,-0.6557598044477828,-1.7259707481435598,-2.003625934572277,29.309362614202872,0.2900009155273402,0.9533936899765294,0.49150056838989187,-0.7968155437059075,1.7798166804856912,-0.1526574876580078,1.1356586244377915,0.42680622433790205,58.209142177166825,-6.990831908823367,0.6441580560479003,3,-0.08500099182128906,-0.7850008010864258,-2.260000705718994,-2.200000762939453,-0.3299999237060547,2,0.052561174063525895,-2.040016479617917,22.56999969482422,1.000013623978227,22.440000534057614,1.3448366580506586,22.25,0.052561174063525895
9366,2010-04-01,22.670000076293945,22.739999771118164,22.46999931335449,22.479999542236328,288100.0,0.009799523647129105,-1.5714207863688263,-0.8636414866962018,66.52544735836099,72.0960573962858,-0.32309356867090244,-0.7595468030736612,-1.9557880856193819,-2.1863231229152476,30.981900506070925,0.28999900817871094,0.8861330120445672,0.6129999160766602,-0.5668501029275568,1.792849935080877,0.023074906574549914,1.2029249255787704,0.18927077123786162,89.70593185158585,27.35176817620215,0.589925009502109,4,-0.3000001907348633,-1.005000114440918,-2.4225001335144043,-2.4200000762939453,0.4099998474121058,3,0.029995602244697883,1.0714300311306053,22.450000762939453,-2.040016479617917,22.56999969482422,1.000013623978227,22.440000534057614,0.029995602244697883
9367,2010-04-05,22.82999992370605,23.020000457763672,22.709999084472656,22.770000457763672,263500.0,0.007057778865180442,-2.4444173651362147,0.3157857752346347,68.27310498239713,71.26445126222015,-0.4470149773884451,-0.8198132189565221,-2.1142778196015932,-2.3070730549007976,32.40072065898717,0.35000038146972656,0.7946916478559203,0.6829998016357379,-0.44024921446853327,1.8062488177400091,0.1213752935836041,1.2446243096878717,-0.8299999237060511,76.24996721749193,17.363561878002557,0.5616245080521347,4,-0.2899999618530238,-1.1599998474121058,-2.512499809265133,-2.579999923706051,-0.22999954223632102,0,0.038983766650138474,-1.5714207863688263,22.670000076293945,1.0714300311306053,22.450000762939453,-2.040016479617917,22.56999969482422,0.038983766650138474
9368,2010-04-06,23.290000915527344,23.29999923706055,22.649999618530273,22.68000030517578,462000.0,0.02014897036174057,1.0634998486224525,10.166767333185584,65.35090214292401,69.89902534870956,-0.81914599182819,-1.139779209144443,-2.5567537995073977,-2.726028145754917,33.97024340674527,0.649999618530277,0.7277765836965031,1.017000770568849,-0.017745300070050263,2.0517468412077484,0.4996277352494012,1.534373805888297,-1.2696009063720695,98.94754383393561,43.05702689126985,0.5173730353194496,4,-0.6100015640258754,-1.465001106262207,-2.902501106262207,-3.0400009155273438,-0.1400012969970703,1,0.008587327081532203,-2.4444173651362147,22.82999992370605,-1.5714207863688263,22.670000076293945,1.0714300311306053,22.450000762939453,0.008587327081532203
9369,2010-04-07,23.07999992370605,23.25,22.8700008392334,23.18000030517578,432400.0,-0.009016787615550803,2.1666626930198922,-0.16393488756035302,59.67741191200951,68.29692255113356,-0.5686092896200741,-0.7924107457657392,-2.3316290844510696,-2.4780211139262,36.03733423747575,0.4200000762939453,0.6706666473177805,0.6939997673034632,-0.1483628973010802,1.5363624319080067,0.2728184350011915,1.115181099605735,-1.0084159454345674,75.28095907555607,21.344924769527047,0.42118133230227134,4,-0.40000057220458274,-1.1900005340576136,-2.762499809265133,-2.829999923706051,0.01000022888183949,2,0.01559794677389914,1.0634998486224525,23.290000915527344,-2.4444173651362147,22.82999992370605,-1.5714207863688263,22.670000076293945,0.01559794677389914
9370,2010-04-08,22.670000076293945,23.0,22.450000762939453,23.0,591200.0,-0.017764291541049082,2.3333294801028814,3.2999866486103846,56.06060168193509,66.8914714997504,-0.11242841496104461,-0.3017986571813971,-1.9128921874901827,-2.036324648257512,36.71337449180407,0.629999160766598,0.6299764283630971,0.2229999542236314,-0.5025665036304758,0.9485664120777386,-0.13978327470342222,0.585783183150685,-0.5492794876708977,25.88231862203901,-27.066810707815165,0.36278322892705445,4,0.009999275207523084,-0.7800006866455078,-2.4000000953674316,-2.4200000762939453,0.45999908447265625,3,-0.00529337621656556,2.1666626930198922,23.07999992370605,1.0634998486224525,23.290000915527344,-2.4444173651362147,22.82999992370605,-0.00529337621656556
9371,2010-04-09,22.6299991607666,22.729999542236328,22.399999618530273,22.670000076293945,397600.0,-0.0017644867839754497,3.125002980235081,0.12121492356154091,56.27376481005919,64.75330980525013,-0.0038554976256932605,-0.21783523584907272,-1.8299443317747013,-1.95942841434384,36.77510509769887,0.3299999237060547,0.5527550173767573,0.14799909591674876,-0.5390727489785831,0.8350709408120807,-0.19553682653091542,0.49153501836441293,-0.46210742620605316,25.55551552476471,-27.23069153199994,0.3435359224476655,4,0.13000011444091797,-0.7399997711181641,-2.352499485015869,-2.3799991607666016,0.4900016784667969,4,-0.022536382697591173,2.3333294801028814,22.670000076293945,2.1666626930198922,23.07999992370605,1.0634998486224525,23.290000915527344,-0.022536382697591173
9372,2010-04-12,22.79999923706055,22.82999992370605,22.57999992370605,22.57999992370605,257600.0,0.007512155660556852,-1.2727343661946675,-5.499856952126823,61.567142934412885,63.0780228086749,-0.09793223437153742,-0.3332508081020684,-1.9515575480408422,-2.0926071073632,36.8974210322006,0.25,0.5002883011541783,0.27249917984009286,-0.36848285590467,0.9134812155848557,-0.04799183803228857,0.5929901977124743,-0.5868232024000015,44.4444208969207,-10.948607381134998,0.32049101787238166,4,0.02500057220458629,-0.8549995422363317,-2.459999561309818,-2.5499992370605504,0.320001602172848,0,0.01228073228135762,3.125002980235081,22.6299991607666,2.3333294801028814,22.670000076293945,2.1666626930198922,23.07999992370605,0.01228073228135762
9373,2010-04-13,22.85000038146973,22.920000076293945,22.61000061035156,22.84000015258789,295600.0,0.0021930327229091606,3.133336724184018,0.045455727699138165,58.2995879511226,61.55050867859797,-0.09349026110697523,-0.32675942070289565,-1.9438560888357692,-2.1097527840747112,37.0005322938624,0.30999946594238637,0.48611635859530367,0.2760003089904828,-0.31217806748608723,0.8641786854670528,-0.018088879247802225,0.5700894972287678,-0.5933514187131799,52.941242468781624,-3.7849388488455418,0.2940891882382858,4,-9.536743199589637e-07,-0.9050006866455114,-2.4700007438659703,-2.60000038146973,-0.4500007629394567,1,-0.010940918854545734,-1.2727343661946675,22.79999923706055,3.125002980235081,22.6299991607666,2.3333294801028814,22.670000076293945,-0.010940918854545734
9374,2010-04-14,22.959999084472656,23.01000022888184,22.709999084472656,22.959999084472656,298600.0,0.00481394753464115,4.999885561700961,0.0,63.52459464910233,61.728062046924855,-0.15907857885973087,-0.429645626738683,-1.9940066775876097,-2.18464545641136,36.400942303345786,0.30000114440918324,0.4529784459401043,0.3674990653991692,-0.24554765495504327,0.9805457857533817,0.06097570522206297,0.6740224255762755,-0.661616110743946,91.80309928208666,30.350866802476986,0.30652336017710696,4,-0.1099996566772461,-1.0149993896484375,-2.602499485015869,-2.7099990844726562,-1.1199989318847656,2,0.00827528491436702,3.133336724184018,22.85000038146973,-1.2727343661946675,22.79999923706055,3.125002980235081,22.6299991607666,0.00827528491436702
9375,2010-04-15,22.96999931335449,23.11000061035156,22.8700008392334,22.88999938964844,486200.0,0.0004355500557748915,-3.0000953697963264,100.0,66.66663949646,61.74375006226919,-0.09784994473902131,-0.4326894152743179,-1.940551944088714,-2.167907020042179,35.5046777557321,0.2399997711181605,0.3986354007878816,0.35899934768676545,-0.2769052028498855,0.9949038982234164,0.04104707241843997,0.6769516229550909,-0.6315516890925039,80.28153501054403,14.144064139086808,0.31795227526832587,4,-0.11999988555907848,-0.9049997329711879,-2.634999752044674,-2.7199993133544886,-1.090000152587887,3,0.005224242177649385,4.999885561700961,22.959999084472656,3.133336724184018,22.85000038146973,-1.2727343661946675,22.79999923706055,0.005224242177649385
9376,2010-04-16,22.75,23.04999923706055,22.690000534057614,22.920000076293945,467800.0,-0.009577680449758819,-1.4827581670974541,-2.1250029802352697,60.00000000000003,60.824516175336186,0.15051948160211737,-0.19097818465380456,-1.655766744503751,-1.912915925459874,34.7355559864638,0.3599987030029368,0.3604135611842061,0.11900005340576314,-0.5074317094962382,0.7454318163077644,-0.19421582804523752,0.4322159348567638,-0.37309031122607195,32.07544453761318,-35.163127851077576,0.3132158814510007,4,0.09999942779541016,-0.48000049591064453,-2.277500629425049,-2.5,-0.8400001525878906,4,0.016703259813916516,-3.0000953697963264,22.96999931335449,4.999885561700961,22.959999084472656,3.133336724184018,22.85000038146973,0.016703259813916516
9377,2010-04-19,22.85000038146973,22.959999084472656,22.739999771118164,22.76000022888184,429000.0,0.0043956211635045594,-2.3845770122360896,-0.529412424687812,58.50622143923328,60.063996097148326,0.05995994950588468,-0.2610450831997291,-1.6746211660322174,-1.9741136932450232,34.42469070911298,0.2199993133544922,0.3722805431242584,0.19150037765503214,-0.42190328222639906,0.8049040375364633,-0.11520145228568168,0.49820220759574596,-0.43616711076433745,47.999954223634234,-17.19329025103059,0.30670182994071493,4,-0.025000572204593396,-0.39000034332275746,-2.1400003433227575,-2.5700006484985387,-1.3400001525878906,0,0.011816212396330128,-1.4827581670974541,22.75,-3.0000953697963264,22.96999931335449,4.999885561700961,22.959999084472656,0.011816212396330128
9378,2010-04-20,23.04999923706055,23.10000038146973,22.88999938964844,22.88999938964844,297600.0,0.008752685000084748,-1.6250149011754047,1.7777730682829653,59.677411912009774,60.06399609714836,-0.19854218088383035,-0.4137363945373842,-1.783351842859389,-2.1374254871167686,34.50591184836555,0.25,0.35866161365564864,0.34799928665161417,-0.24560150393006808,0.9416000772332964,0.05119889136077305,0.6447996819424553,-0.6007193277009506,85.71396133532716,20.998023345852687,0.2968003952908405,4,-0.29499912261963246,-0.5399999618530309,-2.3074994087219274,-2.769999504089359,-1.5000000000000036,1,0.003036945964852711,-2.3845770122360896,22.85000038146973,-1.4827581670974541,22.75,-3.0000953697963264,22.96999931335449,0.003036945964852711
9379,2010-04-21,23.56999969482422,23.649999618530273,23.04999923706055,23.10000038146973,1331100.0,0.022559673534721547,-1.1052585788619655,2.9374985098824373,69.44441868936062,61.551086875751196,-0.7171417568692391,-0.8903903103442232,-2.196422825288522,-2.6190990172208544,34.77004322986028,0.600000381469723,0.3388859147500085,0.8114997863769524,0.11645658814035187,1.506542984613553,0.4639781872586539,1.159021385495251,-1.0866910123565816,91.6666666666667,25.04835597004852,0.3475215991182998,4,-0.5450000762939453,-0.8199996948242188,-2.8025002479553223,-3.265000343322754,-1.4499988555908203,2,-0.04963937596277812,-1.6250149011754047,23.04999923706055,-2.3845770122360896,22.85000038146973,-1.4827581670974541,22.75,-0.04963937596277812
9380,2010-04-22,23.68000030517578,23.690000534057614,23.32999992370605,23.540000915527344,362200.0,0.0046669754677899355,3.5000119209405236,0.2978714769798939,68.23103549662294,62.8796725075916,-0.7474048432282601,-0.9398925476250497,-2.2037481831444303,-2.6996435947985518,34.991838970355346,0.3600006103515625,0.299822552626285,0.8525003433227525,0.07948520173620821,1.6255154849092968,0.46599277252947857,1.2390079141160264,-1.1266901665443854,98.99997711181676,33.84380207923347,0.38650757079327247,4,-0.5450000762939489,-0.8350000381469727,-2.5550007820129395,-3.0450010299682617,-1.720001220703125,3,-0.0777027081450552,-1.1052585788619655,23.56999969482422,-1.6250149011754047,23.04999923706055,-2.3845770122360896,22.85000038146973,-0.0777027081450552
9381,2010-04-23,23.899999618530273,23.95000076293945,23.6299991607666,23.739999771118164,372000.0,0.009290511423954984,1.4615305613428022,1.1428610354223434,68.90457601621861,63.69494285001446,-0.8586004768651954,-1.0806183428673535,-2.328971661028966,-2.887011825678801,35.455419940850064,0.320001602172848,0.29480639497237604,0.9869997024536126,0.1364866569126164,1.8375127479946087,0.5617431796831163,1.4122562252241089,-1.255754248264779,95.86767740298173,30.788163521693647,0.4252565227704979,4,-0.6199989318847692,-0.9249992370605469,-2.559999942779541,-3.1000003814697266,-2.219999313354492,4,-0.08451884895418638,3.5000119209405236,23.68000030517578,-1.1052585788619655,23.56999969482422,-1.6250149011754047,23.04999923706055,-0.08451884895418638
9382,2010-04-26,23.739999771118164,24.040000915527344,23.65999984741211,23.93000030517578,327100.0,-0.006694554391877827,-1.1714323082707996,-1.1875044703526214,58.893255601986986,63.760905922332725,-0.616020287197049,-0.8466775828297912,-2.087963433846369,-2.6927446188300017,36.25848464759955,0.3800010681152344,0.32980075672296394,0.7524998664855964,-0.11436065148080132,1.6193603844519942,0.3190696075023993,1.1859301254687935,-0.9651788615852723,73.91297857801536,12.57567055137659,0.43343025898319876,4,-0.3749990463256836,-0.7199993133544922,-2.354999542236328,-2.9200000762939453,-1.8299999237060547,0,-0.07708508598776032,1.4615305613428022,23.899999618530273,3.5000119209405236,23.68000030517578,-1.1052585788619655,23.56999969482422,-0.07708508598776032
9383,2010-04-27,23.36000061035156,23.86000061035156,23.290000915527344,23.65999984741211,361600.0,-0.016006704483161327,-1.5909157902950168,1.5789389148220836,55.185200098617045,62.83430652783436,-0.17441087411625844,-0.4155245289932985,-1.6329251038604475,-2.2809785563199405,36.52261450340703,0.5699996948242152,0.36326235448918354,0.32650070190429403,-0.5153087785545978,1.1683101823631858,-0.09440403832515187,0.7474054421337399,-0.4333581000993334,31.31321694030912,-27.092908626143185,0.4209047402294456,4,0.0050001144409215215,-0.3400001525878871,-1.917500495910641,-2.54000091552734,-0.9200000762939453,1,-0.07919521974027366,-1.1714323082707996,23.739999771118164,1.4615305613428022,23.899999618530273,3.5000119209405236,23.68000030517578,-0.07919521974027366
9384,2010-04-28,23.6200008392334,23.70000076293945,23.34000015258789,23.489999771118164,355600.0,0.011130146493516069,1.4827549919760432,-0.43333799575295445,68.62747151317866,63.05217675191422,-0.369836601835388,-0.6248651460769707,-1.8197653403596021,-2.511688628414827,36.47435626112371,0.36000061035155895,0.37686983440606525,0.5340008735656738,-0.31701474014798237,1.38501648727933,0.10849306670884573,0.9595086804225019,-0.5597553203481596,43.999989827473954,-17.755129108579737,0.425507806856829,4,-0.25500011444091797,-0.5700006484985352,-2.0475006103515625,-2.8000011444091797,-1.9400005340576172,2,-0.08763765997563089,-1.5909157902950168,23.36000061035156,-1.1714323082707996,23.739999771118164,1.4615305613428022,23.899999618530273,-0.08763765997563089
9385,2010-04-29,23.6299991607666,23.809999465942386,23.53000068664551,23.76000022888184,473500.0,0.0004232989491090855,1.434776839765735,-1.0000000000000273,69.84129627218809,64.14565411549067,-0.30884701454983343,-0.5712147516113717,-1.7633609544461635,-2.488209181913632,36.48593152955431,0.279998779296875,0.40427558648987727,0.48499927520752095,-0.34368405681662395,1.3136826072316659,0.07065760919545028,0.8993409412195916,-0.4521829942843105,45.333099365234375,-20.133495226731583,0.4143416660120722,4,-0.23999881744384766,-0.5799989700317383,-1.8849992752075195,-2.809999465942383,-1.9599990844726562,3,-0.06390175095902184,1.4827549919760432,23.6200008392334,-1.5909157902950168,23.36000061035156,-1.1714323082707996,23.739999771118164,-0.06390175095902184
9386,2010-04-30,23.35000038146973,23.790000915527344,23.309999465942386,23.56999969482422,510500.0,-0.011849292815962476,-2.199997456878243,1.6922885061180637,60.45631402411389,64.36233106936628,0.07287596112664119,-0.250503443228439,-1.4030474240401212,-2.172348504014341,36.189642101836505,0.4800014495849574,0.40469830321329425,0.17100048065185902,-0.6309946199302701,0.9729955812339881,-0.22999706963920374,0.5719980309429218,-0.06872204510203161,7.999928792318182,-57.642093398542265,0.4009975502910641,4,0.11499977111816051,-0.30000019073486683,-1.4924998283386266,-2.5300006866455114,-1.4799995422363317,4,-0.0595289624962988,1.434776839765735,23.6299991607666,1.4827549919760432,23.6200008392334,-1.5909157902950168,23.36000061035156,-0.0595289624962988
9387,2010-05-03,23.71999931335449,23.79999923706055,23.43000030517578,23.46999931335449,498000.0,0.01584577840856838,-1.2424312483383546,-1.1363671830973887,64.74577893066669,64.92548296032817,-0.17962496913451176,-0.5801518255829983,-1.687098655305963,-2.508600391773218,35.48852918886622,0.4499988555908203,0.408815043102301,0.49649944305419424,-0.3225444290579844,1.315543315166373,0.08697750699810669,0.9060213791102818,-0.40999984741210227,75.43835579767355,7.851459422915639,0.40952193605608894,5,-0.17499923706054332,-0.6699991226196254,-1.8374991416931117,-2.89999961853027,-2.0499992370605433,0,-0.08600333335718846,-2.199997456878243,23.35000038146973,1.434776839765735,23.6299991607666,1.4827549919760432,23.6200008392334,-0.08600333335718846
9388,2010-05-04,23.489999771118164,23.76000022888184,23.31999969482422,23.57999992370605,567600.0,-0.009696439666709189,-1.0465126594631204,-0.3600006103515483,58.631949954055834,63.7240975452943,0.13337849426327963,-0.3524720496739455,-1.41267175978901,-2.2464873354388146,34.267939566553515,0.44000053405762074,0.44609886418983535,0.25649995803832937,-0.5708045982571122,1.083804514333771,-0.15715232010938962,0.6701522361860484,0.5500011444091797,36.00006103515554,-27.345366037230946,0.4136522781477202,5,0.1750011444091797,-0.3599996566772461,-1.5674996376037598,-2.6700000762939453,-1.0499992370605504,1,-0.06726266237127532,-1.2424312483383546,23.71999931335449,-2.199997456878243,23.35000038146973,1.434776839765735,23.6299991607666,-0.06726266237127532
9389,2010-05-05,23.440000534057614,23.59000015258789,23.170000076293945,23.36000061035156,413100.0,-0.0021285328883666743,1.2105315993153194,-0.8888865341415177,57.55630677594799,62.53801657633041,0.1821534833163092,-0.28893338089334364,-1.3169430093988694,-2.1638602792413266,32.81606620634205,0.4200000762939453,0.48635658220437605,0.18850069046020224,-0.6404055320146256,1.01740691293503,-0.22595242077721167,0.6029538016976161,0.585600357055668,42.18761175881475,-18.23000039379776,0.4144531112374142,5,0.1649999618530309,-0.24499988555907848,-1.417500495910641,-2.620000839233395,-1.0,2,-0.0426621150689408,-1.0465126594631204,23.489999771118164,-1.2424312483383546,23.71999931335449,-2.199997456878243,23.35000038146973,-0.0426621150689408
9390,2010-05-06,22.54999923706055,23.40999984741211,21.38999938964844,23.31999969482422,874800.0,-0.037969337743995246,3.2526291273987327,-9.62501490117536,47.354483738569805,60.14356187881388,1.0001878704535905,0.6235885076045626,-0.38706511889119,-1.2599666659559823,32.86014446934583,2.0500011444091726,0.4894695272727603,-0.695500564575191,-1.5436437201183466,0.1526425909679645,-1.1195721423467688,-0.27142898680361327,1.4413776214599565,48.13277679904142,-15.214358549929813,0.42407157777157845,5,0.1650009155273402,0.1650009155273402,-0.46499919891357777,-1.7299995422363317,-0.029998779296878553,3,-0.03858088520264513,1.2105315993153194,23.440000534057614,-1.0465126594631204,23.489999771118164,-1.2424312483383546,23.71999931335449,-0.03858088520264513
9391,2010-05-07,22.1200008392334,22.690000534057614,21.88999938964844,22.54999923706055,781800.0,-0.019068665737267843,1.2535212024338835,0.5584391457064937,41.11921181351568,58.168668124539295,1.286421410214139,1.0681865577487883,0.09056348033174544,-0.8155612423652201,33.051462897760516,0.8000011444091726,0.4007199304600242,-1.099999046325685,-2.050544520689577,-0.14945357196179287,-1.575271783507631,-0.624726309143739,1.715293371154786,30.290518498117038,-33.55220357552047,0.4752727371819452,5,0.5049991607666016,0.5949993133544922,-0.10500097274780273,-1.3000011444091797,0.9599990844726527,4,-0.020343614189259118,3.2526291273987327,22.54999923706055,1.2105315993153194,23.440000534057614,-1.0465126594631204,23.489999771118164,-0.020343614189259118
9392,2010-05-10,23.07999992370605,23.1200008392334,22.57999992370605,22.959999084472656,411500.0,0.043399595300644744,4.399937058335515,-0.2790727589678882,50.308015692762055,57.626758746110966,0.24915741819051007,0.13727830619660963,-0.799996746202229,-1.7614921933740852,32.76226044918117,1.0,0.32741683300626434,-0.15399999618530558,-1.0865774934378365,0.7785775010672253,-0.620288744811571,0.3122887524409599,0.6085765974377502,71.3080141610523,9.809189312760175,0.4662887486262647,5,-0.4800004959106374,-0.3649997711181605,-1.0624999999999964,-2.2600002288818324,0.25,0,-0.05242630365998535,1.2535212024338835,22.1200008392334,3.2526291273987327,22.54999923706055,1.2105315993153194,23.440000534057614,-0.05242630365998535
9393,2010-05-11,22.60000038146973,23.0,22.51000022888184,23.0,796600.0,-0.020797207271361473,1.4500011920940146,-3.333306842565435,39.95858322075484,54.441326713619425,0.6817019273823632,0.6298825689313645,-0.25889520650552456,-1.2652827366914998,32.34749117132015,0.5699996948242116,0.21473577163674307,-0.6214995384216273,-1.582031574548573,0.3390324977053183,-1.1017655564850983,-0.14123352035815628,0.9506615117843502,55.0000260092906,-2.5719472891655144,0.4802660180634724,5,-9.5367431640625e-07,0.11499977111816051,-0.4950003623962438,-1.7750005722045934,0.8299999237060511,1,-0.04115045528664296,4.399937058335515,23.07999992370605,1.2535212024338835,22.1200008392334,3.2526291273987327,22.54999923706055,-0.04115045528664296
9394,2010-05-12,23.149999618530273,23.239999771118164,22.56999969482422,22.56999969482422,426700.0,0.02433624901668141,-1.3103453945745789,-1.4500011920940452,44.97152182434046,51.678018441636354,0.0648404819385533,0.09997321422828165,-0.744977291960943,-1.7945915787827005,31.589338121833844,0.6700000762939453,0.1578527654050177,-0.08100032806396484,-1.0343741830538988,0.8723735269259691,-0.5576872555589318,0.39568659943100215,0.2710225245074689,87.12870445734053,33.35966291999222,0.4766869274949679,5,-0.5550003051757777,-0.4349994659423828,-0.8975000381469727,-2.185000419616699,0.20000076293945668,2,-0.03066950739404528,1.4500011920940146,22.60000038146973,4.399937058335515,23.07999992370605,1.2535212024338835,22.1200008392334,-0.03066950739404528
9395,2010-05-13,23.09000015258789,23.309999465942386,23.020000457763672,23.10000038146973,327600.0,-0.002591769629851637,-2.8666632758160766,-0.017241776202211415,42.074355372891006,49.63557859150049,0.044908283493107604,0.1785796681552938,-0.6207624268351708,-1.7105277666521168,30.577713695493586,0.2899990081787145,0.13466218495810267,-0.14699983596801758,-1.0949525009349088,0.8009528289988737,-0.6209761684514632,0.32697649651542804,-1.7000007629394496,84.50709144124335,34.5735087923943,0.47397633248344606,5,-0.4950008392333949,-0.375,-0.8050007820129395,-2.1250009536743164,0.350000381469723,3,-0.028150697888039034,-1.3103453945745789,23.149999618530273,1.4500011920940146,22.60000038146973,4.399937058335515,23.07999992370605,-0.028150697888039034
9396,2010-05-14,23.1299991607666,23.20000076293945,22.71999931335449,22.95000076293945,494000.0,0.0017323087013592087,1.9999940395654316,-17.999427808500542,43.887757473457576,47.318020651810585,-0.033055932418356804,0.17761534838400195,-0.5960468077961707,-1.728380596583392,30.283464008092643,0.48000144958496094,0.047237438599616155,-0.1260007858276353,-1.0477243351484518,0.7957227634931812,-0.5868625604880435,0.33486098883277293,-1.7015997695922813,77.49994039529794,29.335552559193374,0.460861774660408,5,-0.5549993515014613,-0.41499900817871094,-0.8449997901916504,-2.1649999618530273,-0.27999877929687145,4,-0.026372621060774537,-2.8666632758160766,23.09000015258789,-1.3103453945745789,23.149999618530273,1.4500011920940146,22.60000038146973,-0.026372621060774537
9397,2010-05-17,23.1200008392334,23.21999931335449,22.76000022888184,23.20000076293945,581000.0,-0.0004322664027659462,6.6668415112937085,-0.4444479766029533,47.40259391752558,46.070314425529446,-0.1308813998156566,0.2201666245396794,-0.5307542764942781,-1.701338562039325,29.95807507602337,0.45999908447264914,-0.05118525446021849,-0.14949913024902273,-1.0539318433473852,0.7549335828493398,-0.6017154867982022,0.30271722630015674,-1.6539694465637176,76.25014901175359,24.88206010116444,0.4522163565491804,5,-0.6300010681152344,-0.4050006866455078,-0.7950015068054199,-2.155001640319824,-0.24000167846679688,0,-0.001730143342359547,1.9999940395654316,23.1299991607666,-2.8666632758160766,23.09000015258789,-1.3103453945745789,23.149999618530273,-0.001730143342359547
9398,2010-05-18,23.1200008392334,23.520000457763672,23.03000068664551,23.209999084472656,637800.0,0.0,-2.6296474211802296,1.1249791383544834,44.26604079811361,44.593618205770056,-0.2110827870769718,0.23787588311884633,-0.46593815303792496,-1.68460084331317,29.13226099698149,0.4899997711181605,-0.10639190995997438,-0.15299921035766673,-1.0543919849223613,0.7483935642070279,-0.6036955976400122,0.2976971769246788,-1.617090085098262,57.89481081124491,5.363595348248026,0.4506963872823472,5,-0.6650009155273438,-0.4050006866455078,-0.7350010871887207,-2.155001640319824,-0.1500015258789098,1,0.009083005054061122,6.6668415112937085,23.1200008392334,1.9999940395654316,23.1299991607666,-2.8666632758160766,23.09000015258789,0.009083005054061122
9399,2010-05-19,22.399999618530273,22.979999542236328,22.049999237060547,22.979999542236328,680700.0,-0.031141920180267513,2.2068980258939055,6.444569248701918,37.86980801584261,43.53976534768926,0.38652769164780665,0.9125144564184993,0.31023721062816634,-0.9534754721945475,27.906480064309697,1.0700016021728516,-0.23410347578507995,-0.8145004272460952,-1.7840248240635468,0.15502396957135645,-1.2992626256548228,-0.3297382288373676,-0.8164052762499949,23.809529988166663,-28.408123186831414,0.48476219840872664,5,0.30500030517578125,0.3150005340576172,-0.0025000572204589844,-1.4350004196166992,0.7600002288818359,2,0.04598217429403184,-2.6296474211802296,23.1200008392334,6.6668415112937085,23.1200008392334,1.9999940395654316,23.1299991607666,0.04598217429403184
9400,2010-05-20,21.84000015258789,22.36000061035156,21.84000015258789,22.1200008392334,1072800.0,-0.024999976583889194,-2.7142798754776623,0.4827598680640738,35.887829209711214,42.95850061393321,0.9333769971192538,1.3993428546810591,0.9007518412259046,-0.3870920118031407,26.64893834482366,0.5599994659423828,-0.34831101656955354,-1.2824998855590835,-2.4034180081065877,-0.16158176301157923,-1.8429589468328338,-0.7220408242853331,-0.1789495656882778,0.0,-55.42278936731574,0.560459061273752,5,0.8400001525878906,0.875,0.5574994087219238,-0.8750009536743164,1.4699993133544957,3,0.0691392041360821,2.2068980258939055,22.399999618530273,-2.6296474211802296,23.1200008392334,6.6668415112937085,23.1200008392334,0.0691392041360821
9401,2010-05-21,21.8799991607666,22.0,21.489999771118164,21.549999237060547,733000.0,0.0018314564056434168,-1.2666734483679412,-1.1785682658837473,31.673279071340232,40.88797432266413,0.9563209052671482,1.2651142081169588,0.8768877588931794,-0.422964363038254,25.115928763238504,0.5100002288818359,-0.4653876625535638,-1.141500854492186,-2.3294628925388388,0.0464611835544666,-1.7354818735155142,-0.547519835468858,1.6400012969970703,19.211786095151297,-32.287917011904455,0.593981019023327,5,0.6250009536743164,0.8350009918212891,0.5775003433227539,-0.9149999618530273,0.9100017547607422,4,0.07129805453047178,-2.7142798754776623,21.84000015258789,2.2068980258939055,22.399999618530273,-2.6296474211802296,23.1200008392334,0.07129805453047178
9402,2010-05-24,21.90999984741211,22.200000762939453,21.65999984741211,21.920000076293945,387200.0,0.0013711466086023805,-1.117649698751248,-0.03030373089038523,33.60993880252383,40.18256938730512,0.8302075174864569,1.1499432097945999,0.864992822270608,-0.4486220455745453,23.237522275117673,0.5400009155273438,-0.4800230037704871,-1.0200001716613762,-2.255884794632209,0.21588445130945644,-1.6379424831467944,-0.4020578601759581,1.569400596618653,20.68965193248176,-31.416929839121643,0.6179423114854168,5,0.5950002670288086,0.8050003051757812,0.6499996185302734,-0.9450006484985352,0.870000839233402,0,0.042902808790692415,-1.2666734483679412,21.8799991607666,-2.7142798754776623,21.84000015258789,2.2068980258939055,22.399999618530273,0.042902808790692415
9403,2010-05-25,21.51000022888184,21.6299991607666,21.06999969482422,21.6299991607666,500000.0,-0.01825648659589174,8.333407508662619,11.999618539004032,31.3345994895531,38.667355794550964,1.1838221753562053,1.480125946277031,1.277856301883407,-0.045124264346274146,22.732741473434636,0.8400001525878906,-0.43854077570558303,-1.327499771118159,-2.6975228313334405,0.04252328909712233,-2.0125113012258,-0.6424882410105184,1.92961220169067,23.036679016167714,-29.071908396015044,0.6850115301076415,5,0.7849998474121058,1.0450000762939418,1.1324996948242152,-0.5450010299682653,0.9099998474121058,1,0.06369125603472758,-1.117649698751248,21.90999984741211,-1.2666734483679412,21.8799991607666,-2.7142798754776623,21.84000015258789,0.06369125603472758
9404,2010-05-26,21.549999237060547,21.84000015258789,21.43000030517578,21.6299991607666,444000.0,0.001859554056396595,-1.5625167639222513,0.6666719649044925,38.42590466771444,38.261972382864684,0.9979392076490505,1.346112075069044,1.229851762109945,-0.07560882022148263,22.05006080928962,0.4099998474121094,-0.5179539804850926,-1.1840006828308098,-2.616457567512853,0.24845620185123352,-1.9002291251718297,-0.46777224048978994,1.794828684082031,37.20924043221387,-14.76600879905974,0.7162284423410215,5,0.7450008392333984,1.0050010681152344,1.0825004577636719,-0.5850000381469727,0.8700008392333984,2,0.06589327733487349,8.333407508662619,21.51000022888184,-1.117649698751248,21.90999984741211,-1.2666734483679412,21.8799991607666,0.06589327733487349
9405,2010-05-27,22.1200008392334,22.13999938964844,21.729999542236328,21.850000381469727,248900.0,0.026450191292470837,1.6451811380192574,-3.375008940705243,49.99999999999999,38.9411104413694,0.3082936931906488,0.6926999881879894,0.6579806534511334,-0.6333235465495406,20.945787868984283,0.5900001525878942,-0.4901919592850881,-0.5384991645812995,-1.9307223723052758,0.8537240431426767,-1.2346107684432859,0.1576124392806868,1.1338339528564454,92.92036742589198,36.62405436714984,0.6961116038619876,5,0.17499923706054688,0.4349994659423828,0.7674989700317383,-0.9800014495849609,0.529998779296875,3,0.0470162282423654,-1.5625167639222513,21.549999237060547,8.333407508662619,21.51000022888184,-1.117649698751248,21.90999984741211,0.0470162282423654
9406,2010-05-28,21.959999084472656,22.190000534057614,21.8799991607666,22.149999618530273,377600.0,-0.007233352110771807,1.296286354099738,-0.7037044886195057,34.6994334754465,37.529648170027286,0.31835610230633904,0.7833918945363543,0.8222746024572558,-0.45705041666241186,20.463884580881054,0.3100013732910121,-0.5385549479702583,-0.6290008544921868,-2.0146400964715063,0.7566383874871327,-1.3218204754818466,0.06381876649747298,1.2064823037265633,78.76093348592109,23.35706861757027,0.6928196209896595,5,0.33500099182128906,0.595001220703125,1.030001163482666,-0.7449989318847656,1.3200016021728551,4,0.061475429770135204,1.6451811380192574,22.1200008392334,-1.5625167639222513,21.549999237060547,8.333407508662619,21.51000022888184,0.061475429770135204
9407,2010-06-01,21.68000030517578,22.399999618530273,21.68000030517578,21.809999465942386,439000.0,-0.012750400317405042,-10.076984022184075,0.6842041861165674,36.705190362920135,36.689553677228,0.41639846300495975,0.9515071792686385,1.1050123944164412,-0.16831078483653528,19.795486035313566,0.7199993133544922,-0.5797099834280637,-0.806999683380127,-2.1414834171081516,0.5274840503478977,-1.474241550244141,-0.13975781651611285,1.4026218152884375,45.864710176207474,-9.194074769453316,0.6672418668640127,6,0.3449993133544922,0.875,1.447500228881836,-0.2899999618530309,1.7600002288818324,1,0.051199289424666894,1.296286354099738,21.959999084472656,1.6451811380192574,22.1200008392334,-1.5625167639222513,21.549999237060547,0.051199289424666894
9408,2010-06-02,21.90999984741211,21.90999984741211,21.450000762939453,21.71999931335449,469900.0,0.010608834824666458,3.8420820157606785,-1.4615520049297819,30.254764882646285,35.84343777353952,-0.003676425777044301,0.6293351666131883,0.8843494682237996,-0.3879836244230255,19.5574351221205,0.45999908447265625,-0.6393502680218219,-0.4980001449584961,-1.7679875531133789,0.7719872631963867,-1.1329938490359375,0.13699355911894529,1.0921173760265077,49.484523919545225,-1.454940082981409,0.6349937040774417,6,-0.17500019073486328,0.5550003051757812,1.2825007438659668,-0.4249992370605469,1.6700000762939418,2,0.0397079345181357,-10.076984022184075,21.68000030517578,1.296286354099738,21.959999084472656,1.6451811380192574,22.1200008392334,0.0397079345181357
9409,2010-06-03,22.440000534057614,22.450000762939453,21.81999969482422,21.90999984741211,433700.0,0.024189899148178373,1.2909082081710646,2.7894694574109615,40.99723196590645,36.41114919089455,-0.5893865661387565,0.02168767287622586,0.36165468583927307,-0.9067062326321427,19.435343058493824,0.6300010681152344,-0.7175710871077676,0.08200054168700888,-1.092027342566066,1.2560284259400838,-0.5050134004395268,0.6690144838135446,0.4848319882364258,98.99997711181605,50.145860855138004,0.5870139421265371,6,-0.6800003051757777,-9.536743128535363e-07,0.7525000572204625,-0.8400001525878871,1.1000003814697301,3,-0.0008912859753863467,3.8420820157606785,21.90999984741211,-10.076984022184075,21.68000030517578,1.296286354099738,21.959999084472656,-0.0008912859753863467
9410,2010-06-04,21.68000030517578,22.440000534057614,21.59000015258789,22.239999771118164,309200.0,-0.033868102085308105,-1.297299038850632,-1.0566013970411015,33.256363959127185,36.58704751175976,0.16263355562417203,0.7517083556932178,1.1247935326075584,-0.14372457946973682,18.675458264580858,0.850000381469723,-0.8087128032715754,-0.6344997406005852,-1.8425514086807553,0.5735519274795848,-1.2385255746406685,-0.030473906560501973,1.1706389040194658,22.999954223632812,-21.312332386277035,0.6040258340400847,6,0.07999992370605469,0.7599992752075195,1.5275001525878906,0.06000041961669922,2.029998779296875,4,0.034132830290666494,1.2909082081710646,22.440000534057614,3.8420820157606785,21.90999984741211,-10.076984022184075,21.68000030517578,0.034132830290666494
9411,2010-06-07,21.670000076293945,21.82999992370605,21.549999237060547,21.770000457763672,438800.0,-0.00046126516333344636,1.5454687323895318,0.178572280067166,33.25634930983075,36.54775979034943,0.1561316849342944,0.7655154650234373,1.14142701685266,-0.12757739767074838,17.89424456922914,0.28000068664550426,-0.8091381818390602,-0.6219999313354485,-1.861653719213617,0.6176538565427201,-1.2418268252745328,-0.002173037396364208,1.1094135523264619,21.99993133544922,-17.51761522098755,0.6198268939390843,6,0.09000015258789062,0.7649993896484375,1.5500001907348633,0.21000003814697266,2.1000003814697266,0,0.04522379043774927,-1.297299038850632,21.68000030517578,1.2909082081710646,22.440000534057614,3.8420820157606785,21.90999984741211,0.04522379043774927
9412,2010-06-08,21.8700008392334,21.88999938964844,21.489999771118164,21.63999938964844,367400.0,0.009229384505551774,1.9629760449853606,-2.3000057220240353,36.2030984081858,37.08870411464194,-0.056031980593914454,0.49562778664745366,0.9485860409228621,-0.32419759511393664,17.967851666629794,0.399999618530277,-0.7462407928241923,-0.36149921417236186,-1.5565289853692015,0.8335305570244778,-0.9590140997707834,0.23601567142605973,0.8410362320351616,42.00000762939453,4.608486658611895,0.5975148855984205,6,0.06999969482421875,0.5649986267089844,1.3874993324279785,0.04500007629394531,1.8599987030029297,1,0.06447186983562725,1.5454687323895318,21.670000076293945,-1.297299038850632,21.68000030517578,1.2909082081710646,22.440000534057614,0.06447186983562725
9413,2010-06-09,21.670000076293945,21.93000030517578,21.57999992370605,21.88999938964844,420500.0,-0.009144981950831244,1.3333269755288342,-0.9565127252523377,40.89776616774381,37.36335539242299,0.18891832545378762,0.656017237241123,1.1474449616050926,-0.12306263672702755,17.91135086114386,0.3500003814697301,-0.668257158178541,-0.5149999618530288,-1.721971067411694,0.6919711437056364,-1.1184855146323613,0.08848559092630381,0.9753954999168428,18.750012417621498,-19.518507510535294,0.603485552779333,6,0.2800006866455078,0.744999885559082,1.627500057220459,0.24500083923339844,1.6000003814697266,2,0.08167976241495145,1.9629760449853606,21.8700008392334,1.5454687323895318,21.670000076293945,-1.297299038850632,21.68000030517578,0.08167976241495145
9414,2010-06-10,22.440000534057614,22.440000534057614,21.940000534057614,21.940000534057614,346900.0,0.03553301592306024,1.0,-2.272734366194704,57.10900398960991,38.15324472460186,-0.493450520990784,-0.17908356512472423,0.3810356891761586,-0.8871205190853324,18.073943340913722,0.7700004577636683,-0.586786956096379,0.2905004501342745,-0.8360497158831812,1.4170506161517302,-0.27277463287445514,0.8537755331430041,0.14237920689771144,100.0,54.54067066093218,0.5632750830087283,6,-0.4899997711181605,-0.11000061035155895,0.9574999809265172,-0.5100002288818324,0.9799995422363317,3,0.05080211062910811,1.3333269755288342,21.670000076293945,1.9629760449853606,21.8700008392334,1.5454687323895318,21.670000076293945,0.05080211062910811
9415,2010-06-11,22.440000534057614,22.540000915527344,22.229999542236328,22.229999542236328,243400.0,0.0,-1.95238008737432,0.420001983642571,56.698574418008256,40.597593718219834,-0.49537943492961034,-0.242721159627866,0.38856943307108693,-0.8827143344439783,18.4468814717938,0.3100013732910156,-0.4468830110747781,0.32300043106078746,-0.7240025821352027,1.3700034442567777,-0.20050107553720764,0.8465019376587826,-1.3700008392333949,90.47616452589689,39.97424992935618,0.5235015065979948,6,-0.4449996948242152,-0.14500045776366832,0.9600000381469762,-0.3850002288818324,1.1599998474121165,4,0.049019623676044066,1.0,22.440000534057614,1.3333269755288342,21.670000076293945,1.9629760449853606,21.8700008392334,0.049019623676044066
9416,2010-06-14,22.520000457763672,22.70000076293945,22.40999984741211,22.51000022888184,246400.0,0.0035650589038374036,-1.7619004368715658,0.047619912625663945,57.210403383624794,42.87595072052035,-0.5448904403094588,-0.3908003531685793,0.31009586833616964,-0.9598738613320776,18.432249680389447,0.2900009155273402,-0.3569661526884893,0.4335002899169922,-0.5206772280272425,1.3876778078612269,-0.04358846905512337,0.9105890488891077,-1.4206007385253905,85.12395391471188,29.57656607533948,0.47708875897211717,6,-0.44499969482421875,-0.22500038146972656,0.19499969482421875,-0.3400001525878906,0.6700000762939418,0,0.05284185623978255,-1.95238008737432,22.440000534057614,1.0,22.440000534057614,1.3333269755288342,21.670000076293945,0.05284185623978255
9417,2010-06-15,23.07999992370605,23.07999992370605,22.65999984741211,22.670000076293945,206200.0,0.02486676085964823,1.048781622456498,40.99904634752518,67.88153244706132,47.05670267212203,-0.9894687955799633,-1.005502897427089,-0.24699658815540104,-1.5089575921768912,18.669815767501092,0.5599994659423793,-0.35330415036575147,0.9954998016357379,0.05031832440367978,1.940681278867796,0.5229090630197106,1.4680905402517652,-1.9165761627197213,100.0,38.673813011895085,0.47259073861602857,6,-0.7950000762939418,-0.7849998474121058,-0.4099998474121058,-0.8999996185302699,0.6700000762939489,1,0.029896037103054995,-1.7619004368715658,22.520000457763672,-1.95238008737432,22.440000534057614,1.0,22.440000534057614,0.029896037103054995
9418,2010-06-16,23.32999992370605,23.57999992370605,22.920000076293945,23.03000068664551,477200.0,0.010831889117262072,-1.5384587169423625,0.7317057285609172,69.34781590121933,50.20676755382346,-1.1363593788819735,-1.3059187672616943,-0.5059540963046096,-1.7412081427165198,19.801821745332226,0.6599998474121058,-0.25762237653062314,1.2349998474121051,0.23813094317215544,2.231868751652055,0.7365653952921285,1.7334342995320817,-2.0515815929565377,84.7560918877176,19.537426595709448,0.4984344521199749,6,-0.7950000762939418,-1.0050001144409144,-0.6725001335144007,-1.1499996185302699,0.6900005340576207,2,0.017145290177383643,1.048781622456498,23.07999992370605,-1.7619004368715658,22.520000457763672,-1.95238008737432,22.440000534057614,0.017145290177383643
9419,2010-06-17,23.43000030517578,23.60000038146973,23.29999923706055,23.5,358100.0,0.00428634298314412,1.2222269317169763,-0.23333290947700921,65.85954627302962,53.829343366479286,-1.2082169750851577,-1.3963912947148742,-0.6071646617625284,-1.8228570566113333,19.53142460556879,0.3000011444091797,-0.14165745008526187,1.2835001945495605,0.1266936121841873,2.440306776914934,0.7050969033668757,1.8619034857322454,-1.9674554469897458,87.5912429083566,24.807718638144763,0.5784032911826859,6,-0.8850002288818359,-1.0950002670288086,-0.7725005149841309,-1.25,1.0900001525878906,3,-0.006828845297828012,-1.5384587169423625,23.32999992370605,1.048781622456498,23.07999992370605,-1.7619004368715658,22.520000457763672,-0.006828845297828012
9420,2010-06-18,23.35000038146973,23.440000534057614,23.25,23.3799991607666,421000.0,-0.003414422648913895,1.5333146838920415,0.42855585831057597,67.16050499042332,57.59647177543402,-0.9682357886019446,-1.2621781790447564,-0.516111936788409,-1.7257425736565928,18.95081284802332,0.19000053405761363,-0.014482354640158235,1.1280002593994176,-0.13665468591383245,2.3926552047126677,0.4956727867427908,1.7603277320560444,-1.6737099709553256,78.99160606696881,17.476090604720405,0.6323274726566254,6,-0.8050003051757848,-1.0150003433227575,-0.6950006484985387,-1.154999732971195,1.3999996185302699,4,0.0029978455537742477,1.2222269317169763,23.43000030517578,-1.5384587169423625,23.32999992370605,1.048781622456498,23.07999992370605,0.0029978455537742477
9421,2010-06-21,23.440000534057614,23.70000076293945,23.34000015258789,23.56999969482422,235100.0,0.0038543961934709436,-1.1818223853422898,4.333481688708669,72.7979155559004,61.66256256962453,-0.8725114388018831,-1.2957482681951298,-0.592496047294464,-1.780846225853164,18.05809534471581,0.36000061035155895,0.04589963398417751,1.1400003433227504,-0.2243427801106499,2.5043434667561506,0.45782878160605023,1.8221719050394505,-1.5713391264476755,74.99999999999991,11.029513037888961,0.6821715617167001,6,-0.8000001907348633,-1.0550003051757777,-0.7850008010864222,-1.1800003051757777,0.8699989318847727,0,0.006825931901308646,1.5333146838920415,23.35000038146973,1.2222269317169763,23.43000030517578,-1.5384587169423625,23.32999992370605,0.006825931901308646
9422,2010-06-22,22.85000038146973,23.45000076293945,22.81999969482422,23.40999984741211,206500.0,-0.025170654400396897,-1.0322587591790915,4.307716008626995,61.13743883042564,63.91141508770029,-0.14402506243206759,-0.6658535085248545,-0.0009354217003227916,-1.157748748134761,17.168067180442844,0.6300010681152308,0.20700302961532557,0.5030001640319846,-0.8695136759519286,1.8755140040158977,-0.18325675595997382,1.189257084023943,-0.76157825122025,3.409164799057148,-59.816279716143555,0.6862569199919569,6,-0.02999973297119851,-0.4650001525878942,-0.20500040054321644,-0.5900001525878942,1.0,1,0.014879656319988888,-1.1818223853422898,23.440000534057614,1.5333146838920415,23.35000038146973,1.2222269317169763,23.43000030517578,0.014879656319988888
9423,2010-06-23,22.8799991607666,22.959999084472656,22.5,22.82999992370605,313100.0,0.001312856840089971,3.380962761126249,-0.08928443704211508,55.91395809576946,63.7786322106069,0.01750547843157335,-0.6197265956105795,-0.030604898929880164,-1.1503076382425164,15.374681118357241,0.45999908447265625,0.38288707050262616,0.46449899673461914,-0.8683015121724402,1.7972995056416785,-0.20190125771891232,1.1308992511881506,-0.5981875945943251,31.666576597483033,-25.916898766879083,0.6664002544535302,6,0.08500099182128906,-0.4949989318847656,-0.2774991989135742,-0.6199989318847656,0.6700000762939489,2,0.03802451359898784,-1.0322587591790915,22.85000038146973,-1.1818223853422898,23.440000534057614,1.5333146838920415,23.35000038146973,0.03802451359898784
9424,2010-06-24,22.96999931335449,23.18000030517578,22.76000022888184,22.8799991607666,498500.0,0.003933573246900135,-1.545470308761174,1.8000305180435945,71.14751678935198,65.38407025186731,0.011836612166543858,-0.6302000057722239,-0.1227692798272848,-1.2021241331367136,14.034722449177895,0.42000007629394176,0.5470282169239518,0.48349914550781037,-0.8057482175325568,1.7727465085481775,-0.1611245360123732,1.128122827027994,-0.5180050435701524,39.16658454476367,-21.849981389055145,0.6446236815201833,6,0.08500099182129262,-0.5849990844726527,-0.384999275207516,-0.6549987792968714,0.9099998474121129,3,0.045711849185764875,3.380962761126249,22.8799991607666,-1.0322587591790915,22.85000038146973,-1.1818223853422898,23.440000534057614,0.045711849185764875
9425,2010-06-25,23.15999984741211,23.15999984741211,22.5,22.96999931335449,585300.0,0.00827168218273111,5.9473472870551625,2.11111346585864,73.0650015855199,67.1456922743001,-0.07296448361916319,-0.7781897140587617,-0.31309322767759085,-1.3513307916369826,13.050418531105137,0.6599998474121094,0.7127894922552791,0.6214997291564934,-0.6892215900058076,1.9322210483187945,-0.03386093042465532,1.2768603887376422,0.5400009155273402,54.99995231631466,-10.499541507535994,0.6553606595811498,6,-0.05999946594238281,-0.7749996185302734,-0.4499998092651367,-0.8449993133544922,0.6300010681152344,4,0.05872196111018235,-1.545470308761174,22.96999931335449,3.380962761126249,22.8799991607666,-1.0322587591790915,22.85000038146973,0.05872196111018235
9426,2010-06-28,23.309999465942386,23.46999931335449,22.920000076293945,23.25,353600.0,0.006476667509436096,1.8947392196919477,0.3157857752346662,72.64148566849582,67.67457596557061,-0.11076625228754722,-0.8662796019563999,-0.4545875989139283,-1.457972775984448,12.277737517782114,0.5499992370605433,0.7529965127925955,0.7039993286132855,-0.6202583211704358,2.028256978397007,0.04187050372142309,1.366128153505148,0.3660012817382743,83.5051586934856,14.412134489444483,0.662128824891861,6,-0.2099990844726598,-0.9249992370605504,-0.6124992370605504,-0.9949989318847692,0.5699996948242152,0,0.06177608610251406,5.9473472870551625,23.15999984741211,-1.545470308761174,22.96999931335449,3.380962761126249,22.8799991607666,0.06177608610251406
9427,2010-06-29,22.790000915527344,23.149999618530273,22.690000534057614,23.149999618530273,375700.0,-0.022307960631865242,1.5555596763853692,-6.000031789426481,66.00002070836794,67.30259872192046,0.4065198026027339,-0.27284784712289323,0.06482532557424392,-0.8903343035005165,11.727724491696149,0.6199989318847727,0.7887389704450811,0.12850074768066477,-1.1234158935481169,1.3804173889094464,-0.49745757293372606,0.7544590682950556,0.8624798171997021,29.897022764320475,-43.68184978940632,0.6259583206143905,6,0.3099994659423828,-0.4050006866455078,-0.18000078201293945,-0.35500049591064453,1.1099987030029297,1,0.06669585297732183,1.8947392196919477,23.309999465942386,5.9473472870551625,23.15999984741211,-1.545470308761174,22.96999931335449,0.06669585297732183
9428,2010-06-30,22.78000068664551,23.190000534057614,22.70000076293945,22.75,354600.0,-0.000438798967972831,-6.538506683098903,-0.08333554092073275,56.20438718372114,66.22980326755285,0.3691143930062495,-0.20482914020979948,0.06766410333146311,-0.8292349171651416,10.860494483501665,0.48999977111816406,0.8200074405888351,0.07500047683716105,-1.1264107225104922,1.2764116761848143,-0.5257051228366656,0.6757060765109877,0.8494304314269918,28.866070603411288,-39.6617257887457,0.6007055996738265,6,0.3199996948242152,-0.3950004577636754,-0.17000055313110707,-0.14000034332275746,1.0699996948242188,2,0.046971012404380286,1.5555596763853692,22.790000915527344,1.8947392196919477,23.309999465942386,5.9473472870551625,23.15999984741211,0.046971012404380286
9429,2010-07-01,22.420000076293945,22.59000015258789,22.040000915527344,22.209999084472656,610000.0,-0.015803362576833124,-1.0000069358468842,6.999872846333966,49.67741181276969,64.28723735892467,0.6378573948528832,0.16189679188536843,0.39940863667577986,-0.4158776545692291,11.003201590582806,0.7399997711181676,0.7413708143772837,-0.28400011062622,-1.486372973291413,0.9183727520389731,-0.8851865419588165,0.31718632070637653,1.1868424194171077,26.573397658626963,-37.5596717962606,0.6011864313325966,7,0.4500007629394531,0.14500045776367188,0.005000114440917969,0.13500022888183594,1.6900005340576136,3,0.0504013896931883,-6.538506683098903,22.78000068664551,1.5555596763853692,22.790000915527344,1.8947392196919477,23.309999465942386,0.0504013896931883
9430,2010-07-02,22.420000076293945,22.53000068664551,22.190000534057614,22.3700008392334,297700.0,0.0,1.5185153788552965,0.23809048055875967,48.344363750506034,61.570176047214176,0.5498905101203952,0.23207695139749163,0.3670237895735795,-0.3658114270918027,10.828478370090503,0.34000015258789773,0.6248806192666514,-0.3210000991821289,-1.4328290997706041,0.7908289014063463,-0.8769145994763683,0.23491440111211048,1.1241687562097589,26.573397658626963,-33.46259859495444,0.5559145002942384,7,0.33500003814697266,0.1550006866455078,0.005000114440917969,0.13500022888183594,2.2700004577636683,4,0.06512038713221968,-1.0000069358468842,22.420000076293945,-6.538506683098903,22.78000068664551,1.5555596763853692,22.790000915527344,0.06512038713221968
9431,2010-07-06,22.649999618530273,22.93000030517578,22.440000534057614,22.479999542236328,379500.0,0.010258677138878403,-2.920028076385998,3.4000534065766383,42.00742519147949,59.44461897622016,0.21908353886985665,0.08354430343706554,0.09955198911200469,-0.5501262017593334,10.380403648711114,0.5100002288818359,0.5278079148608548,-0.14000053405761648,-1.1331346093743804,0.8531335412591474,-0.6365675717159966,0.3565665036007637,0.834002497294378,53.04338307368521,-1.8574020187183677,0.49656703765838134,7,0.10500049591064453,-0.07499885559082031,-0.22499942779541016,-0.09499931335449219,1.5799999237060547,1,0.05033118393805269,1.5185153788552965,22.420000076293945,-1.0000069358468842,22.420000076293945,-6.538506683098903,22.78000068664551,0.05033118393805269
9432,2010-07-07,23.28000068664551,23.290000915527344,22.63999938964844,22.649999618530273,407200.0,0.027814617162281285,-1.0000000000000109,3.7058869728147052,49.185680097218984,58.69703253193677,-0.3838761722558601,-0.458936878123378,-0.5562152041071649,-1.137181154868756,10.21659402651631,0.6500015258789027,0.4404909042300069,0.41950054168701456,-0.49578422196295335,1.3347853053369825,-0.03814184013797117,0.8771429235120003,0.14624138116724694,99.19998168945341,46.0897348674967,0.45764238182498473,7,-0.5250005722045934,-0.7049999237060582,-0.8550004959106481,-0.7250003814697301,0.6199989318847621,2,0.025773129571481368,-2.920028076385998,22.649999618530273,1.5185153788552965,22.420000076293945,-1.0000069358468842,22.420000076293945,0.025773129571481368
9433,2010-07-08,23.440000534057614,23.5,23.239999771118164,23.399999618530273,255400.0,0.006872845476498801,2.250005960470162,0.06349340906200392,50.15974810803756,56.36505823401295,-0.5096848582840146,-0.5054483077644996,-0.72840282313798,-1.2544652194893438,10.229000743563159,0.26000022888183594,0.3211503414222605,0.49100036621093324,-0.26866433124418165,1.2506650636660481,0.11116801748337579,0.8708327149384907,-1.3999996185302699,95.89044496119956,45.194432609600355,0.379832348727558,7,-0.6700000762939418,-0.8649997711181605,-1.1500005722045863,-0.8850002288818324,0.3899993896484375,3,0.019624533873380035,-1.0000000000000109,23.28000068664551,-2.920028076385998,22.649999618530273,1.5185153788552965,22.420000076293945,0.019624533873380035
9434,2010-07-09,23.57999992370605,23.61000061035156,23.270000457763672,23.479999542236328,207000.0,0.005972670070763186,3.249955297006832,2.4999523173756817,53.605010050954235,54.20283695239455,-0.6191681757182153,-0.5856914826413906,-0.8875963315789868,-1.353694489133197,11.088042964701115,0.3400001525878871,0.29712939617898826,0.5739997863769482,-0.19586415019136538,1.3438637229452617,0.18906781809279138,0.9589317546611049,-1.5107990264892557,97.88727570185725,48.67319009063621,0.384931968284157,7,-0.754999160766598,-0.9849996566772425,-1.4800000190734828,-1.0249996185302699,0.6000003814697301,4,0.011450401129655452,2.250005960470162,23.440000534057614,-1.0000000000000109,23.28000068664551,-2.920028076385998,22.649999618530273,0.011450401129655452
9435,2010-07-12,23.540000915527344,23.6200008392334,23.38999938964844,23.45000076293945,240100.0,-0.0016963107849078396,-1.1904597554994862,0.8999980926587107,51.59236403903878,51.86404566023265,-0.5806599816777549,-0.4838658797847124,-0.8679743004131346,-1.2768955092429053,11.830108592231063,0.23000144958495738,0.3024795335428401,0.47900075912475515,-0.277665199599344,1.2356667178488543,0.10066777976270558,0.8573337384868047,-1.4091680297851568,93.22034720201728,45.31541375642696,0.37833297936204974,7,-0.7100000381469727,-0.9450006484985352,-1.4400010108947754,-0.9850006103515625,1.1499996185302699,0,0.024214089747474743,3.249955297006832,23.57999992370605,2.250005960470162,23.440000534057614,-1.0000000000000109,23.28000068664551,0.024214089747474743
9436,2010-07-13,23.709999084472656,23.790000915527344,23.540000915527344,23.739999771118164,386600.0,0.007221672146715097,2.84606581669332,-0.3333403975755389,65.80882584966557,51.84280178704349,-0.7687986327300322,-0.5904119790860847,-1.0477676033647292,-1.400907675616999,12.43297720256866,0.25,0.25367186375284234,0.5894989967346191,-0.17515367575160568,1.354151669220844,0.2071726604915085,0.9718253329777298,-1.4898161215209953,93.04332826919119,37.87786285044435,0.38232633624311235,7,-0.7949981689453125,-1.0699987411499023,-1.609999179840088,-1.154998779296875,0.8700008392333949,1,0.04133283371684082,-1.1904597554994862,23.540000915527344,3.249955297006832,23.57999992370605,2.250005960470162,23.440000534057614,0.04133283371684082
9437,2010-07-14,23.770000457763672,23.8799991607666,23.53000068664551,23.709999084472656,373100.0,0.0025306358333143653,1.4999999999999747,-2.0,66.18185298701407,52.95140909852048,-0.7545131238550269,-0.6282821273865054,-1.1289968402792496,-1.414266957439395,12.51585924980159,0.3499984741210902,0.17860910610313852,0.6150003433227553,-0.2024025465596324,1.432403233205143,0.20629889838156146,1.0237017882639492,-1.4242320586059556,82.81268626469256,23.655480176078512,0.40870144494119304,7,-0.8100004196166992,-1.085000991821289,-1.6725006103515625,-1.2150001525878906,0.11999893188476918,2,0.01935208563794588,2.84606581669332,23.709999084472656,-1.1904597554994862,23.540000915527344,3.249955297006832,23.57999992370605,0.01935208563794588
9438,2010-07-15,23.729999542236328,23.770000457763672,23.229999542236328,23.729999542236328,469100.0,-0.001682831920782668,12.49971390425329,0.0,64.07408427800118,54.5510393724351,-0.6320501682665771,-0.5868667048806948,-1.1037115679758926,-1.347501645135921,11.692193565049772,0.5400009155273438,0.09149657736892536,0.5549994468688979,-0.299179133599754,1.4091780273375498,0.12791015663457017,0.9820887371032256,-1.2308080669177244,76.92312206744975,14.607802263856918,0.4270892902343265,7,-0.6949996948242188,-1.0,-1.5424995422363281,-1.1749992370605469,0.1900005340576172,3,0.0071639308711897165,1.4999999999999747,23.770000457763672,2.84606581669332,23.709999084472656,-1.1904597554994862,23.540000915527344,0.0071639308711897165
9439,2010-07-16,23.270000457763672,23.70000076293945,23.20000076293945,23.70000076293945,332500.0,-0.019384706841393595,1.3255797448590723,-100.0,51.85186374454607,54.940761593995106,-0.043358308111255184,-0.14700608612385224,-0.6624648895043634,-0.8626622932550205,10.776409794655265,0.5299987792968786,0.05057658422436617,0.10300035476684499,-0.7440900137571269,0.9500907232908169,-0.32054482949514096,0.526545539028831,-0.6327282139002683,10.294097022566138,-50.75939947862153,0.4235451842619862,7,-0.1100006103515625,-0.3600006103515625,-1.0875000953674316,-0.7150001525878906,0.4899997711181676,4,0.02406529673081903,12.49971390425329,23.729999542236328,1.4999999999999747,23.770000457763672,2.84606581669332,23.709999084472656,0.02406529673081903
9440,2010-07-19,23.420000076293945,23.459999084472656,23.06999969482422,23.35000038146973,336800.0,0.006446051378577788,4.200071208768851,-0.16278987242950996,51.85186374454601,56.03458809989138,-0.0408905912951667,-0.30724523971716877,-0.8011687477614302,-0.9849408549619412,9.823767076438841,0.3899993896484375,0.064451950544413,0.2494999885559075,-0.6013441527559387,1.1003441298677537,-0.1759220821000156,0.6749220592118306,-0.658455140740223,43.209952127872505,-14.383778511062594,0.42542207065592264,7,-0.16000080108642578,-0.46000003814697266,-1.2799997329711914,-0.8649997711181641,0.25,0,0.032450906336721985,1.3255797448590723,23.270000457763672,12.49971390425329,23.729999542236328,1.4999999999999747,23.770000457763672,0.032450906336721985
9441,2010-07-20,23.60000038146973,23.60000038146973,22.989999771118164,23.190000534057614,321500.0,0.007685751690410303,1.9756138408432933,5.857166212534459,65.39923430443768,57.836094122915675,-0.08041860537979417,-0.5002945177219864,-0.9536865248623663,-1.1299841222495282,8.549347710165103,0.610000610351566,0.13840183892506985,0.42150030136108896,-0.44291368815195753,1.2859142908741354,-0.010706693395434286,0.8537072961176122,-0.7266100233947199,68.5394414250694,7.134831282632376,0.4322069947565236,7,-0.1650009155273473,-0.6400003433227575,-1.4549999237060582,-1.0450000762939489,0.0699996948242152,1,0.04618644639699787,4.200071208768851,23.420000076293945,1.3255797448590723,23.270000457763672,12.49971390425329,23.729999542236328,0.04618644639699787
9442,2010-07-21,23.190000534057614,23.690000534057614,23.09000015258789,23.690000534057614,464600.0,-0.0173728746095293,1.400001525878892,-1.2195126489825707,56.76567677540854,58.57008619706801,0.35254614384506056,-0.06694920544657279,-0.551350127969723,-0.6822663428727829,8.329399249291836,0.600000381469723,0.21668433523666408,-0.005499553680422764,-0.8559724924819392,0.8449733851210937,-0.430736023081181,0.41973691572033545,-0.21594929571344323,25.641100881536182,-38.232038152710516,0.42523646940075877,7,0.24499893188476918,-0.23000049591064098,-1.0050001144409144,-0.6350002288818324,0.3899993896484375,2,0.05993960145050603,1.9756138408432933,23.60000038146973,4.200071208768851,23.420000076293945,1.3255797448590723,23.270000457763672,0.05993960145050603
9443,2010-07-22,23.75,23.8700008392334,23.36000061035156,23.36000061035156,554900.0,0.02414831621586,-1.6153898822332349,-0.7799987792968821,70.58824918849044,60.45711276790536,-0.17752405744554167,-0.5886066666987944,-1.0971896180890752,-1.2029843033140821,8.790056591385168,0.6800003051757848,0.32144652067069757,0.5109998703002923,-0.3602701389723606,1.3822698795729451,0.07536486566396405,0.9466348749366205,-0.7600002288818359,86.36355754767283,17.038098683915592,0.4356350046363267,7,-0.3150005340576172,-0.7899999618530273,-1.4600000381469727,-1.1949996948242188,0.2600002288818395,3,0.005894711143092257,1.400001525878892,23.190000534057614,1.9756138408432933,23.60000038146973,4.200071208768851,23.420000076293945,0.005894711143092257
9444,2010-07-23,24.020000457763672,24.04999923706055,23.53000068664551,23.729999542236328,400800.0,0.011368440326891438,1.9714332425067516,0.7435932548221693,72.85716076287443,62.819867959442654,-0.42303323123347525,-0.8178415112513271,-1.3673315551025418,-1.4341294887016858,9.042285865491396,0.5199985504150391,0.3696737836383832,0.7285002708435044,-0.19923088816232593,1.6562314298493348,0.26463469134058926,1.1923658503464196,-0.9410007476806648,97.16992505555572,21.50978442940672,0.46386557950291524,7,-0.5000009536743164,-0.9750003814697266,-1.5900006294250488,-1.4650001525878906,-0.2600002288818324,4,-0.004163213137550303,-1.6153898822332349,23.75,1.400001525878892,23.190000534057614,1.9756138408432933,23.60000038146973,-0.004163213137550303
9445,2010-07-26,24.520000457763672,24.61000061035156,24.01000022888184,24.01000022888184,663500.0,0.020815986281065735,-1.3529416164585464,1.758615926968497,74.80108167452116,63.81900749553772,-0.8598205499389628,-1.2761588998733728,-1.8597316496143783,-1.8921319494601647,10.064470033237919,0.6000003814697195,0.4193246056857802,1.160500240325927,0.08564948111201787,2.235350999539836,0.6230748607189724,1.6979256199328816,-1.3244808044433611,94.44443790347194,15.265649104174443,0.5374253796069545,7,-0.7200002670288086,-1.1949996948242188,-2.080000400543213,-1.9650001525878906,-0.5,0,-0.03099511479173711,1.9714332425067516,24.020000457763672,-1.6153898822332349,23.75,1.400001525878892,23.190000534057614,-0.03099511479173711
9446,2010-07-27,24.75,24.79999923706055,24.5,24.5,705600.0,0.009380079035174127,-1.3999938964844034,0.4901958584373994,71.8100980898763,64.44436806252241,-1.0356963721402437,-1.4680115207442554,-2.080591462868888,-2.0790088495912897,10.748397350588249,0.2999992370605504,0.45535036378038285,1.3184997558593743,0.07752781264452224,2.5594716990742263,0.6980137842519483,1.9389857274668003,-1.3564530126953152,97.07606644269231,19.585888942230028,0.6204859716074266,7,-0.8550004959106445,-1.3299999237060547,-2.309999942779541,-2.1949996948242188,-0.2700004577636719,1,-0.04363636055377995,-1.3529416164585464,24.520000457763672,1.9714332425067516,24.020000457763672,-1.6153898822332349,23.75,-0.04363636055377995
9447,2010-07-28,24.309999465942386,24.65999984741211,24.229999542236328,24.65999984741211,417500.0,-0.01777779935586321,1.4571419229323002,-1.400001525878892,61.91780106080011,64.20478103838896,-0.5710987194229205,-0.9573833500943572,-1.636053277964475,-1.6032756233495107,11.647922044931946,0.5200004577636719,0.49626226101079496,0.8024992942810094,-0.4590597823090725,2.0640583708710913,0.17171975598596845,1.4332788325760504,-0.6914201186767635,65.97220566536083,-8.810813255723446,0.6307795382950415,7,-0.4149999618530309,-0.889999389648441,-1.7974991798400914,-1.7549991607666051,0.02000045776366477,2,-0.026326590033251995,-1.3999938964844034,24.75,-1.3529416164585464,24.520000457763672,1.9714332425067516,24.020000457763672,-0.026326590033251995
9448,2010-07-29,23.85000038146973,24.520000457763672,23.75,24.520000457763672,392600.0,-0.01892221697154295,1.2985085674105326,1.9142838458646094,53.40051176551424,64.37685304071877,-0.10313294410309837,-0.4354375412870688,-1.1767682156656356,-1.105704491257331,12.168555903177424,0.7700004577636719,0.46820702736490816,0.2890002250671415,-0.9327827359651195,1.5107831860994025,-0.321891255448989,0.899891705583272,0.9499988555908203,25.196855123940253,-44.736004250073634,0.6108914805161303,7,0.044999122619625354,-0.4300003051757848,-1.2474999427795446,-1.2950000762939489,0.3199996948242152,3,-0.011320773729356248,1.4571419229323002,24.309999465942386,-1.3999938964844034,24.75,-1.3529416164585464,24.520000457763672,-0.011320773729356248
9449,2010-07-30,23.54999923706055,23.76000022888184,23.38999938964844,23.559999465942386,919900.0,-0.012578664134624717,-1.242429847123082,0.014925713049394709,50.118183482449275,64.1842219004858,0.269057116084614,-0.04894870634839421,-0.8577705119853611,-0.7702926976540638,12.281801939002568,0.46000099182128906,0.42514415142901996,-0.06750087738036825,-1.1653432158480932,1.0303414610873567,-0.6164220466142325,0.481420291853496,1.2290000152587872,11.347508136668983,-53.34122448321936,0.5489211692338629,7,0.34500026702880504,-0.12999916076660512,-0.8749990463256871,-0.9949989318847692,0.47000122070312145,4,0.019532951453237635,1.2985085674105326,23.85000038146973,1.4571419229323002,24.309999465942386,-1.3999938964844034,24.75,0.019532951453237635
9450,2010-08-02,23.8799991607666,24.13999938964844,23.71999931335449,23.8700008392334,731800.0,0.014012736067809728,-1.709665907832384,-0.9998092695021934,51.936218975723676,62.688331308406454,0.012482756245404403,-0.2782257108046906,-1.1464943619759964,-1.0726628635538518,12.613451223136046,0.5900001525878906,0.3996553320561915,0.18949909210205007,-0.7567727162128826,1.1357709004169827,-0.28363681205541624,0.6626349962595164,0.8434400970458995,34.75176057766943,-25.261802412573765,0.4731359041574664,8,0.06500053405761719,-0.45999908447265625,-1.159998893737793,-1.3249988555908203,-0.2599983215332031,0,-0.005025081076297289,-1.242429847123082,23.54999923706055,1.2985085674105326,23.85000038146973,1.4571419229323002,24.309999465942386,-0.005025081076297289
9451,2010-08-03,23.790000915527344,24.06999969482422,23.76000022888184,23.920000076293945,556300.0,-0.003768770871111271,-2.263143100938698,-13.002098435711561,50.22624961594095,61.96172829068784,0.14781077688037314,-0.10376234298824727,-1.0167042921388898,-0.9629419172331737,13.557151233242754,0.30999946594237926,0.44922883911280564,0.042500782012940164,-0.7673820134313551,0.8523835774572355,-0.3624406157092075,0.4474421797350878,0.8801007475585934,31.496171787470185,-24.57456383893798,0.4049413977221477,8,0.28999900817871094,-0.37000083923339844,-1.0475006103515625,-1.2350006103515625,-0.5600013732910156,1,0.009667908086805177,-1.709665907832384,23.8799991607666,-1.242429847123082,23.54999923706055,1.2985085674105326,23.85000038146973,0.009667908086805177
9452,2010-08-04,23.8799991607666,23.899999618530273,23.63999938964844,23.8799991607666,478300.0,0.0037830282377382396,11.999713904253113,-0.0,51.677849771608635,59.8605727999232,0.18548786531873773,-0.15442279835875183,-1.0660116638531782,-1.0318551966614322,13.908526068951833,0.2600002288818324,0.4950309328789153,0.102499103546144,-0.6784009880683612,0.8833991951606492,-0.2879509422611086,0.4929491493533966,0.738898411381836,43.3627706153808,-9.654285555248215,0.39045004580725245,8,0.21500015258789418,-0.45999908447265625,-1.1374988555908203,-1.3249988555908203,-0.7899990081787109,2,0.025125644998157837,-2.263143100938698,23.790000915527344,-1.709665907832384,23.8799991607666,-1.242429847123082,23.54999923706055,0.025125644998157837
9453,2010-08-05,23.899999618530273,23.920000076293945,23.709999084472656,23.709999084472656,512300.0,0.0008375401367908264,-1.2105305425889674,100.0,57.816372825893,58.18937414025859,0.21121385357240996,-0.14566249734494363,-1.0313547272187549,-1.0309193536160244,13.982990852540409,0.21000099182128906,0.4879482947926945,0.09949960708618022,-0.6665007754404506,0.865499989612811,-0.2835005841771334,0.48249979834949386,0.6697420263181648,68.00003051757764,9.183116693085765,0.38300019126331514,8,0.1949996948242223,-0.4799995422363281,-1.1574993133544922,-1.3449993133544922,-0.7399997711181641,3,0.017991644855190225,11.999713904253113,23.8799991607666,-2.263143100938698,23.790000915527344,-1.709665907832384,23.8799991607666,0.017991644855190225
9454,2010-08-06,23.85000038146973,23.920000076293945,23.60000038146973,23.690000534057614,517000.0,-0.0020920183204429232,1.133336724183947,0.8421020930583117,55.47074668155019,56.04155914103959,0.26212819802209,-0.07841894296761964,-0.9274416590630423,-0.970760000272076,13.822178616472513,0.3199996948242152,0.539727081298718,0.036000347137456146,-0.723123631257522,0.7951243255324343,-0.3435616420600347,0.415562336334947,0.6725515731707077,46.296381329141866,-13.895946743312336,0.37956198919748907,8,0.24499893188476562,-0.4300003051757848,-1.1075000762939489,-1.2950000762939489,-0.75,4,0.013417177765449484,-1.2105305425889674,23.899999618530273,11.999713904253113,23.8799991607666,-2.263143100938698,23.790000915527344,0.013417177765449484
9455,2010-08-09,24.11000061035156,24.149999618530273,23.86000061035156,23.88999938964844,409900.0,0.010901476927599463,-1.0714305177111445,1.3750089407051374,56.359110784710495,54.32478277379895,-0.06945006449194224,-0.3093892592291958,-1.1477709117460115,-1.2191447518580496,13.783106969774567,0.2999992370605433,0.5029584095677322,0.2675005912780719,-0.4911095798167473,1.0261107623728911,-0.11180449426933592,0.6468056768254797,0.3672492416891977,92.72744297019607,32.20336033614315,0.37930508554740894,8,-0.08500099182128551,-0.6150007247924769,-1.3924999237060511,-1.5550003051757777,-0.8900012969970703,0,-0.003732897150954262,1.133336724183947,23.85000038146973,-1.2105305425889674,23.899999618530273,11.999713904253113,23.8799991607666,-0.003732897150954262
9456,2010-08-10,24.690000534057614,24.989999771118164,23.8700008392334,23.96999931335449,1120600.0,0.024056404356001204,-1.4347851326024768,3.2727146622278767,67.94259879663545,54.994204744447316,-0.7362840871727272,-0.8560980926868389,-1.6753841559287963,-1.7800468172064576,13.924728289750965,1.1199989318847656,0.44342750745504134,0.7985004425048778,-0.045831132883449754,1.6428320178932054,0.3763346548107158,1.2206662301990399,-1.3000011444091726,78.41731159778223,12.923889820830084,0.4221657876941637,8,-0.5000009536743129,-0.975000381469723,-2.025000095367428,-2.1350002288818324,-1.6300010681152273,1,-0.043337370258386465,-1.0714305177111445,24.11000061035156,1.133336724183947,23.85000038146973,-1.2105305425889674,23.899999618530273,-0.043337370258386465
9457,2010-08-11,24.229999542236328,24.559999465942386,24.15999984741211,24.440000534057614,464200.0,-0.018631064474330605,-1.2857096146615208,-0.2916675496969391,55.88235019124922,55.26996456952898,-0.32276686036581737,-0.37931587210809425,-1.1582350578962206,-1.3026305894151449,13.938760279133428,0.5300006866455043,0.31454869318662304,0.3154994964599602,-0.5398852865047061,1.1708842794246266,-0.11219289502237118,0.7431918879422916,-0.8080001449584913,45.32370053241108,-16.805651910574966,0.427692391482333,8,-0.039999961853027344,-0.41499996185302734,-1.5649991035461426,-1.6749992370605469,-1.1099987030029297,2,-0.04127115224483835,-1.4347851326024768,24.690000534057614,-1.0714305177111445,24.11000061035156,1.133336724183947,23.85000038146973,-0.04127115224483835
9458,2010-08-12,23.899999618530273,24.10000038146973,23.6200008392334,24.10000038146973,672600.0,-0.013619477092057686,3.7999771119035826,0.952380087374353,48.55071362064286,55.0958012515505,0.01684248148928802,-0.03786849301014783,-0.781158092867738,-0.9550415194895265,14.186393390371949,0.6099987030029297,0.17589245359813788,-0.023000431060790305,-0.8740332003219429,0.8280323382003623,-0.4485168156913666,0.402515953569786,-0.44664021377563046,21.582688402217265,-34.622424138981266,0.4255163846305765,8,0.3950004577636719,0.09000015258789062,-1.234999179840088,-1.3449993133544922,-0.7600002288818324,3,-0.033891191584554226,-1.2857096146615208,24.229999542236328,-1.4347851326024768,24.690000534057614,-1.0714305177111445,24.11000061035156,-0.033891191584554226
9459,2010-08-13,23.82999992370605,23.979999542236328,23.68000030517578,23.84000015258789,560600.0,-0.0029288575707737685,1.0689673316101367,0.05000095367069532,40.700794352187216,53.847420737824216,0.14610127036457143,0.0803559484111247,-0.6810102529987923,-0.8718326170922914,14.508566733980405,0.2999992370605469,0.09720286781092824,-0.12100009918213317,-0.9166170745491229,0.6746168761848566,-0.518808586865628,0.2768083885013617,-0.345907711624136,15.328412277208717,-34.550920660467725,0.39780848768349464,8,0.4650001525878942,0.15999984741211293,-1.1574993133544886,-1.2749996185302699,-0.8299999237060511,4,-0.028115823686068353,3.7999771119035826,23.899999618530273,-1.2857096146615208,24.229999542236328,-1.4347851326024768,24.690000534057614,-0.028115823686068353
9460,2010-08-16,24.18000030517578,24.20000076293945,23.60000038146973,23.770000457763672,437100.0,0.014687384917762891,1.6666638409697896,-40.9990463474964,42.558746866319176,52.995475987866236,-0.1753037706240832,-0.22112496025438588,-0.971673037556144,-1.204219031830565,15.235117584865995,0.6000003814697195,0.09607852309198961,0.19100027084350657,-0.5696615508544731,0.9516620925414863,-0.18933064000548327,0.5713311816924964,-0.6657899419131397,41.72663153850361,-2.092469750068645,0.38033091084899057,8,0.11499977111816406,-0.1900005340576172,-1.4699997901916504,-1.7150001525878906,-1.2700004577636719,0,-0.04466500868798062,1.0689673316101367,23.82999992370605,3.7999771119035826,23.899999618530273,-1.2857096146615208,24.229999542236328,-0.04466500868798062
9461,2010-08-17,24.690000534057614,24.770000457763672,24.06999969482422,24.38999938964844,602500.0,0.021091820613942103,2.0434750158599844,0.7317103806324783,54.87181142473151,53.350360615991,-0.6081688332256157,-0.6801497774352079,-1.4148636230109695,-1.6917044814106568,16.021379859762632,0.7000007629394531,0.14973837336252416,0.6465004920959423,-0.1520582606123213,1.445059244804206,0.24722111574181227,1.0457798684500723,-1.1462743826378627,93.1624001291125,49.99144001470687,0.3992793763541311,8,-0.3950004577636683,-0.7000007629394496,-1.9774999618530238,-2.250000953674313,-2.0200004577636683,1,-0.059538322758454054,1.6666638409697896,24.18000030517578,1.0689673316101367,23.82999992370605,3.7999771119035826,23.899999618530273,-0.059538322758454054
9462,2010-08-18,24.57999992370605,24.739999771118164,24.399999618530273,24.690000534057614,413800.0,-0.0044552696627052635,2.2381108083559305,-0.36666730244712764,60.28168590313239,53.624284291239825,-0.4340789496698072,-0.48556998471248747,-1.244401724631004,-1.5605581858499527,16.68861302845808,0.3400001525878906,0.171160375910425,0.4669999122619579,-0.2572888038278336,1.1912886283517494,0.10485555421706394,0.8291442703068519,-1.0073482998923318,83.76063917367759,36.7332780993202,0.36214435804489525,8,-0.2849998474121058,-0.5900001525878871,-1.8024992942810023,-2.1400003433227504,-1.979999542236321,2,-0.06183891222463789,2.0434750158599844,24.690000534057614,1.6666638409697896,24.18000030517578,1.0689673316101367,23.82999992370605,-0.06183891222463789
9463,2010-08-19,23.88999938964844,24.229999542236328,23.729999542236328,24.209999084472656,392800.0,-0.028071624743665757,1.7777730682829653,2.909071993341624,54.31472425247885,53.49583735467635,0.2842453047698683,0.22710027480210115,-0.49426357943644206,-0.8562433776396361,16.60945531569917,0.850000381469723,0.19490940127165501,-0.23000059127807404,-0.9421215837725825,0.4821204012164344,-0.5860610875253265,0.1260599049691784,-0.2890008028886335,24.786238399001082,-25.64918810079752,0.35606049624725394,8,0.40500068664550426,0.10000038146972301,-1.0674996376037633,-1.414999961853031,-1.0699996948242223,3,-0.0322309991664832,2.2381108083559305,24.57999992370605,2.0434750158599844,24.690000534057614,1.6666638409697896,24.18000030517578,-0.0322309991664832
9464,2010-08-20,23.920000076293945,23.979999542236328,23.60000038146973,23.85000038146973,353900.0,0.0012557843203002683,3.0000200774991095,-0.21874925494122108,50.54946321750904,52.85032095832063,0.296386495932385,0.19944956656510726,-0.48736135108131506,-0.8736857321985347,16.13876920709399,0.379999160766598,0.20671153010830068,-0.19499988555908132,-0.9114681999390157,0.5214684288208531,-0.5532340427490468,0.1632342716308841,1.0699996948242188,27.350399483548493,-24.03333465861388,0.3582341571899668,8,0.375,0.06999969482421875,-1.0375003814697266,-1.4450006484985352,-1.25,4,-0.032608724254082566,1.7777730682829653,23.88999938964844,2.2381108083559305,24.57999992370605,2.0434750158599844,24.690000534057614,-0.032608724254082566
9465,2010-08-23,23.76000022888184,24.20000076293945,23.75,23.959999084472656,276900.0,-0.006688956810275037,-3.090928794985359,-2.857138964577751,49.59567818564414,50.811774223766044,0.4487036719842479,0.3157831139327669,-0.29155694270892596,-0.7000144085474425,14.918833816455823,0.4500007629394496,0.18423443671262874,-0.31699972152709677,-1.0235736506871547,0.38957420763296113,-0.6702866861071257,0.03628724305293218,1.2021995544433572,13.675199741774396,-38.56255801484154,0.35328696458002934,8,0.42500019073485973,0.22999954223632457,-0.7250003814697301,-1.2850008010864293,-1.2900009155273509,0,-0.03198654131147727,3.0000200774991095,23.920000076293945,1.7777730682829653,23.88999938964844,2.2381108083559305,24.57999992370605,-0.03198654131147727
9466,2010-08-24,23.670000076293945,23.8799991607666,23.45000076293945,23.520000457763672,365100.0,-0.0037878851734391983,-1.9655163341948836,-0.7500023841994469,47.16982587103041,49.84371596596395,0.42331732577213543,0.33805614171312826,-0.1686388575407669,-0.6002400924454534,13.193652772441492,0.429998397827152,0.1759692949093754,-0.3529998779296868,-1.0060609690546087,0.30006121319523515,-0.6795304234921495,-0.02646933236722404,1.2649557189941412,17.054223449760777,-34.80639045302451,0.32653054556246136,8,0.4400005340576172,0.31999969482421875,-0.5600004196166992,-1.1950006484985352,-1.1299991607666016,1,-0.03210816334736699,-3.090928794985359,23.76000022888184,3.0000200774991095,23.920000076293945,1.7777730682829653,23.88999938964844,-0.03210816334736699
9467,2010-08-25,23.670000076293945,23.709999084472656,23.26000022888184,23.57999992370605,452500.0,0.0,4.294161206354864,0.6000025431380016,46.88347709942601,49.65846746360652,0.3749585531023314,0.30319558821989645,-0.15309544709839074,-0.5929214410520913,11.919281720410396,0.44999885559081676,0.1425209138324206,-0.32099990844726634,-0.9775590378925259,0.3355592209979932,-0.6492794731698979,0.007279656275365198,1.2055575177001963,42.26805542719703,-7.239105523814672,0.32827956472263065,8,0.3450002670288086,0.36999988555908203,-0.4725003242492676,-1.1950006484985352,-0.9400005340576172,2,-0.04224757062850726,-1.9655163341948836,23.670000076293945,-3.090928794985359,23.76000022888184,3.0000200774991095,23.920000076293945,-0.04224757062850726
9468,2010-08-26,23.57999992370605,23.90999984741211,23.57999992370605,23.729999542236328,478600.0,-0.0038022878030334883,-3.4000101725517506,-1.6666596024244216,46.38069417200679,50.289567443586485,0.4635392880281657,0.3920304484499084,-0.056336702527090665,-0.5033965874219888,11.730997002688248,0.32999992370605824,-0.004488431844226426,-0.3975000381469762,-1.0769699754183115,0.2819698991243591,-0.7372350067826439,-0.05776506951130855,1.1986242283813517,34.04250138485557,-15.215195151746428,0.3397349686356675,8,0.43500041961670277,0.5450000762939489,-0.3825001716613734,-1.105000495910641,-1.0699996948242116,3,-0.04156062533533267,4.294161206354864,23.670000076293945,-1.9655163341948836,23.670000076293945,-3.090928794985359,23.76000022888184,-0.04156062533533267
9469,2010-08-27,24.01000022888184,24.06999969482422,23.43000030517578,23.68000030517578,365000.0,0.01823580604610142,1.8444489655786274,-2.2000050862759273,48.71794495592326,50.973922786875825,0.06901481053510139,-0.0018348283506526286,-0.47766623148650567,-0.9280234690188003,12.30617460885743,0.6399993896484375,-0.050831002659869284,0.009500217437746983,-0.6394984414528793,0.6584988763283732,-0.31499911200756614,0.3339995468830601,0.6775064878132291,79.78718871174965,34.53983816064179,0.324499329445313,8,0.005000114440914416,0.11499977111816051,-0.8125004768371618,-1.5350008010864293,-1.110000610351566,4,-0.04956270398640639,-3.4000101725517506,23.57999992370605,4.294161206354864,23.670000076293945,-1.9655163341948836,23.670000076293945,-0.04956270398640639
9470,2010-08-30,23.76000022888184,24.11000061035156,23.76000022888184,24.0,428200.0,-0.010412328097326395,-1.9166726271368557,-0.7272722018321924,36.97479844634061,48.985365789276834,0.2829250775140366,0.251614618664302,-0.2191426732617181,-0.6675027026465408,12.326942857935258,0.35000038146971946,-0.04273184930897145,-0.2344998359680126,-0.8903714833301954,0.42137181139417024,-0.562435659649104,0.09343598771307882,0.8418560985444365,58.82350301248801,17.037789378969414,0.3279358236810912,8,0.2399997711181605,0.3649997711181605,-0.4775004386901891,-1.2000007629394567,-1.0500011444091832,0,-0.045875426855548906,1.8444489655786274,24.01000022888184,-3.4000101725517506,23.57999992370605,4.294161206354864,23.670000076293945,-0.045875426855548906
9471,2010-08-31,24.020000457763672,24.10000038146973,23.440000534057614,23.729999542236328,508500.0,0.010942770470422136,1.9333276819395435,-1.2083383003918196,46.884289119858366,47.49676614669083,-0.09175874568028775,0.010254625124041183,-0.47032379905492405,-0.9147247670436585,12.139578219418798,0.6599998474121165,0.01423050794352676,0.014000415802001953,-0.6348011617008176,0.6628019933048215,-0.31040037294940603,0.33840120455340994,0.5013445037499373,89.41175150624409,46.08769985719086,0.32440078875140965,8,-0.27500057220458984,0.10499954223632812,-0.45749998092651367,-1.1800003051757812,-1.3100013732910156,1,-0.06452960511531536,-1.9166726271368557,23.76000022888184,1.8444489655786274,24.01000022888184,-3.4000101725517506,23.57999992370605,-0.06452960511531536
9472,2010-09-01,24.479999542236328,24.489999771118164,24.15999984741211,24.25,393800.0,0.019150669263371167,1.6399993896484375,0.7930993659730078,58.28570868044789,47.937986638687384,-0.6341190212353673,-0.4242401976202217,-0.896956341718969,-1.361855504847437,12.405300310636521,0.4699993133544922,0.05123067390331926,0.44399948120117116,-0.23505262042264619,1.1230515828249885,0.10447343038926249,0.7835255320130798,-1.2199993133544886,99.05658170563838,50.79374578877952,0.3395260508119087,9,-0.6049995422363281,-0.3549995422363281,-0.8224997520446777,-1.5450000762939453,-1.9799995422363281,2,-0.07924831139648625,1.9333276819395435,24.020000457763672,-1.9166726271368557,23.76000022888184,1.8444489655786274,24.01000022888184,-0.07924831139648625
9473,2010-09-02,24.32999992370605,24.479999542236328,24.209999084472656,24.479999542236328,361400.0,-0.006127435512058632,2.6000152588278675,-0.6521735524853786,56.98323665176307,48.6528503536045,-0.46392871582857964,-0.25336442011581894,-0.7156123425216343,-1.200527513824543,12.650846376228811,0.2700004577636719,-0.014904523910864498,0.27249984741210653,-0.4155906653281711,0.9605903601523842,-0.07154540895803052,0.6165451037822436,-1.0453997039794842,84.90566716749555,31.135263060577266,0.3440452563701387,9,-0.45499992370605113,-0.20499992370605113,-0.6725001335144007,-1.3950004577636683,-1.840000152587887,3,-0.06576244909523221,1.6399993896484375,24.479999542236328,1.9333276819395435,24.020000457763672,-1.9166726271368557,23.76000022888184,-0.06576244909523221
9474,2010-09-03,24.170000076293945,24.5,24.020000457763672,24.43000030517578,426900.0,-0.006576237070030078,1.4,1.7333392673219075,49.852504055224195,48.68138656133562,-0.29584866129176035,-0.07184534649807972,-0.5283824912375152,-1.031771043002209,13.009628213526108,0.4799995422363281,-0.10541042266063982,0.09650001525879048,-0.586135090566394,0.779135121083975,-0.24481753765380176,0.43781756817138273,-0.8612918655395454,68.86791604063025,13.013325463834363,0.3413175529125923,9,-0.28999996185302734,-0.04500007629394531,-0.5125002861022949,-1.2350006103515625,-1.7999992370605469,4,-0.06868017551395222,2.6000152588278675,24.32999992370605,1.6399993896484375,24.479999542236328,1.9333276819395435,24.020000457763672,-0.06868017551395222
9475,2010-09-07,24.020000457763672,24.229999542236328,23.920000076293945,24.04999923706055,332100.0,-0.006206024743764638,-1.6956528950292737,0.11537981880205306,38.943895635949595,47.767394312993304,-0.11743949585279978,0.07490646641569754,-0.35845967604132056,-0.873957817697324,12.904501437641947,0.3099994659423828,-0.12777316466175037,-0.048999595642090554,-0.731808142851424,0.6338089515672429,-0.3904038692467573,0.2924046779625762,-0.6636405754394481,54.717001502487804,3.4336458083661796,0.34140427360466735,9,-0.1400003433227539,0.10499954223632812,-0.3625006675720215,-1.085000991821289,-1.4899997711181605,1,-0.046627844208528946,1.4,24.170000076293945,2.6000152588278675,24.32999992370605,1.6399993896484375,24.479999542236328,-0.046627844208528946
9476,2010-09-08,23.6200008392334,23.979999542236328,23.61000061035156,23.979999542236328,443100.0,-0.01665277314351532,1.0555570272805017,12.000445066122689,35.54218113379251,46.5072503168118,0.30700692987696243,0.4117446117964185,0.05239020592909327,-0.4648784836261868,11.61076196076555,0.4099998474121129,-0.14450494012709925,-0.39549922943115234,-1.0400381364575928,0.2490396775952881,-0.7177686829443708,-0.07322977591793389,-0.21789535220214518,1.1236219932453755,-44.14923267183504,0.3222694535132195,9,0.3449993133544922,0.5049991607666016,0.062499046325683594,-0.6850013732910156,-0.970001220703125,2,-0.03852674523403099,-1.6956528950292737,24.020000457763672,1.4,24.170000076293945,2.6000152588278675,24.32999992370605,-0.03852674523403099
9477,2010-09-09,23.229999542236328,23.790000915527344,23.15999984741211,23.739999771118164,757300.0,-0.016511485314990693,1.0655687471272635,1.4166724063938796,39.072851864717165,45.69526783822407,0.7018360363594098,0.7620582881264646,0.4656972983885481,-0.069569851502159,10.504401015487156,0.6300010681152344,-0.1556475348916031,-0.735500526428222,-1.4601486029806559,-0.01085244987578804,-1.097824564704439,-0.373176488152005,1.2700004577636719,5.223857227854119,-40.878984988366334,0.36232403827621734,9,0.6000003814697266,0.8450002670288086,0.5200004577636719,-0.2950000762939453,-0.5900001525878871,3,-0.022384867327191138,1.0555570272805017,23.6200008392334,-1.6956528950292737,24.020000457763672,1.4,24.170000076293945,-0.022384867327191138
9478,2010-09-10,23.09000015258789,23.32999992370605,23.020000457763672,23.32999992370605,402000.0,-0.00602666346996239,1.583331346509993,0.470587575312181,36.741211721239424,44.364519701036976,0.8549237977827708,0.8835639175910011,0.6281785799654855,0.07178325329508795,10.535534795580542,0.30999946594237926,-0.15304576007698856,-0.8349999427795396,-1.6588165170092566,-0.011183368549822603,-1.246908229894398,-0.4230916556646811,1.3831998443603517,4.729710572642942,-41.93812087613196,0.4119082871148586,9,0.6700000762939453,0.9149999618530273,0.6674995422363281,-0.1550006866455078,-0.30999946594237926,4,-0.02555219353351823,1.0655687471272635,23.229999542236328,1.0555570272805017,23.6200008392334,-1.6956528950292737,24.020000457763672,-0.02555219353351823
9479,2010-09-13,23.15999984741211,23.54999923706055,23.15999984741211,23.31999969482422,424400.0,0.0030316021811014338,-3.8749970197649635,0.6666666666666765,40.13156945355068,44.715272035171424,0.7282555937451249,0.8019102108596456,0.5935433788212698,-0.004744863031056923,10.41107996246454,0.4599990844726598,-0.14776879635663676,-0.7315002441406264,-1.6232702929204166,0.16026980463916374,-1.1773852685305215,-0.28561521975073134,1.2550721679687484,11.570206246019787,-37.648727912585805,0.44588502438989464,9,0.6000003814697266,0.8450002670288086,0.5974998474121094,-0.22500038146972656,-0.6599998474121094,0,-0.028929191740422744,1.583331346509993,23.09000015258789,1.0655687471272635,23.229999542236328,1.0555570272805017,23.6200008392334,-0.028929191740422744
9480,2010-09-14,23.10000038146973,23.309999465942386,23.020000457763672,23.09000015258789,441000.0,-0.002590650532715122,-2.8666632758160766,-0.06250149011756267,40.53156125127216,44.0094133831063,0.7652643049443704,0.8188321899850344,0.6889392786579371,0.04655461351242707,10.02014367224397,0.2899990081787145,-0.1344503780501327,-0.7374997138977015,-1.6847811504939223,0.20978172269851925,-1.211140432195812,-0.26385899559959114,1.2592687716064397,8.333333333333703,-43.09720793552355,0.473640718298111,9,0.6599998474121058,0.9049997329711879,0.6574993133544886,-0.1650009155273473,-0.36000061035156605,1,-0.03160171126325695,-3.8749970197649635,23.15999984741211,1.583331346509993,23.09000015258789,1.0655687471272635,23.229999542236328,-0.03160171126325695
9481,2010-09-15,23.21999931335449,23.26000022888184,23.0,23.040000915527344,298600.0,0.005194758870264771,-1.0000000000000273,17.99942780849983,42.8114831019731,42.29005498549798,0.5809436952479352,0.6145669746388229,0.5990462694334013,-0.08504760560219893,8.838559872319923,0.2600002288818395,-0.16255679535453282,-0.5440007209777882,-1.4394723825171454,0.351470940561569,-0.9917365517474686,-0.0962648902081078,1.0856990919091807,27.847982075771903,-23.719504037726608,0.4477358307696794,9,0.5300006866455114,0.7750005722045934,0.5400004386901891,-0.10499954223632457,-0.6700000762939382,2,-0.02971570401004009,-2.8666632758160766,23.10000038146973,-3.8749970197649635,23.15999984741211,1.583331346509993,23.09000015258789,-0.02971570401004009
9482,2010-09-16,23.059999465942386,23.309999465942386,23.01000022888184,23.170000076293945,388000.0,-0.006890605174138864,-1.8571480472298878,-0.611119941507447,41.874985098824666,40.61136036850483,0.5792479024946005,0.6902425895356039,0.7676036214812356,0.06485550576829624,7.554153340847771,0.2999992370605469,-0.1263841440119151,-0.6280005455017061,-1.4892262351227608,0.23322514411934847,-1.0586133903122317,-0.1973877006911806,1.1673570350054625,10.909008940276205,-41.10413670692624,0.4306128448105271,9,0.6900005340576136,0.8250007629394496,0.8925004005432093,0.16000080108642223,-0.8699989318847727,3,-0.017779698911860264,-1.0000000000000273,23.21999931335449,-2.8666632758160766,23.10000038146973,-3.8749970197649635,23.15999984741211,-0.017779698911860264
9483,2010-09-17,23.1200008392334,23.229999542236328,23.0,23.10000038146973,345700.0,0.0026019676791246837,-1.0908933277847135,-0.18182133444303086,34.275618136404304,38.880595266413735,0.36828745778365857,0.6003788313580039,0.7118753487768537,0.001071300550130161,7.536349074221627,0.22999954223632812,-0.15510547130918795,-0.5294992446899407,-1.4210142701152328,0.36201578073535146,-0.9752567574025868,-0.08374173197729462,1.0337142716575798,21.818364671692684,-25.57936395698215,0.4457575127126456,9,0.4949989318847656,0.7649993896484375,0.8824987411499023,0.09999942779541016,-1.0900001525878906,4,-0.02076130761943662,-1.8571480472298878,23.059999465942386,-1.0000000000000273,23.21999931335449,-2.8666632758160766,23.10000038146973,-0.02076130761943662
9484,2010-09-20,23.13999938964844,23.31999969482422,23.03000068664551,23.07999992370605,490000.0,0.0008649891734047177,-2.625034273112115,2.9999046347519847,38.07689119368627,38.78426143949558,0.20877307893817232,0.5469930221585741,0.6919570966515245,-0.02678365757628498,7.67351525639567,0.2899990081787074,-0.2748809591318384,-0.4705006599426227,-1.3802485834665283,0.43924726358128297,-0.9253746217045737,-0.01562669818067164,0.9444928145890792,43.74985098824706,-2.1116071366794102,0.4548739617619521,9,0.350000381469723,0.7450008392333949,1.0025005340576136,0.08000087738036754,-0.8699989318847692,0,-0.015557420591980398,-1.0908933277847135,23.1200008392334,-1.8571480472298878,23.059999465942386,-1.0000000000000273,23.21999931335449,-0.015557420591980398
9485,2010-09-21,23.0,23.25,23.0,23.07999992370605,421500.0,-0.006050103428743792,-5.250005960470162,-1.3333439298087284,29.43543921392478,38.10573455951028,0.21106541370632215,0.6610269423675348,0.8317011198968309,0.10430583025005546,7.5041222746220315,0.25,-0.3936078248702728,-0.5725000381469734,-1.5187142222277075,0.37371414593376073,-1.0456071301873422,-0.09939294610660454,1.0194226719832677,0.0,-38.68571301676628,0.47310709204036777,9,0.3950004577636719,0.8850002288818359,1.1424999237060547,0.2200002670288086,-0.7999992370605469,1,-0.021739130434782594,-2.625034273112115,23.13999938964844,-1.0908933277847135,23.1200008392334,-1.8571480472298878,23.059999465942386,-0.021739130434782594
9486,2010-09-22,22.90999984741211,23.209999084472656,22.8700008392334,23.0,398800.0,-0.003913050112516969,-3.0000224396373754,1.125002980235131,12.796159262948493,35.186102048202656,0.21206102655602166,0.7285221393622621,0.914914443785797,0.1892530615871877,7.954396706831152,0.3399982452392578,-0.48192180882643143,-0.6245001792907701,-1.6142685007339388,0.36526814215239867,-1.1193843400123527,-0.12961601856918747,1.0482574642521634,8.88869108926838,-21.245085121273572,0.49488416072158387,9,0.3000001907348633,0.9100008010864258,1.2325000762939453,0.3299999237060547,-0.5599994659423828,2,-0.007420343842260979,-5.250005960470162,23.0,-2.625034273112115,23.13999938964844,-1.0908933277847135,23.1200008392334,-0.007420343842260979
9487,2010-09-23,22.670000076293945,22.940000534057614,22.54999923706055,22.79999923706055,584000.0,-0.010475764850137015,-1.1081103372906453,1.4444326707074526,12.272678406702553,32.467376124365224,0.40707993105471374,0.9378470721790535,1.1432643186524132,0.4168451982666639,8.962146629795567,0.3900012969970632,-0.5334867608108986,-0.814499950408937,-1.8740228041846514,0.24502290336677746,-1.3442613772967924,-0.28473852352108153,1.2011967175758578,15.584515310798169,-7.306170025088859,0.5297614268878569,9,0.3799991607666051,0.9749994277954102,1.4724998474121094,0.5699996948242188,-0.12999916076660156,3,-0.00529337621656556,-3.0000224396373754,22.90999984741211,-5.250005960470162,23.0,-2.625034273112115,23.13999938964844,-0.00529337621656556
9488,2010-09-24,22.60000038146973,22.95000076293945,22.299999237060547,22.81999969482422,834800.0,-0.0030877677365962475,1.708331512085824,1.6923133353873407,12.796159262948521,29.430108325409424,0.44730223570449823,0.9809574301308004,1.201850065390186,0.47757668598322667,9.841215439072858,0.6500015258789027,-0.5458589539194101,-0.8354996681213329,-1.9647747645202962,0.29377542827763037,-1.4001372163208146,-0.2708621199218513,1.1390766567191477,29.411863703172152,11.827360553212543,0.5646375481994809,9,0.2099990844726527,0.7999992370605433,1.5424995422363246,0.639999389648434,-0.620000839233402,4,-0.018141585862462395,-1.1081103372906453,22.670000076293945,-3.0000224396373754,22.90999984741211,-5.250005960470162,23.0,-0.018141585862462395
9489,2010-09-27,22.81999969482422,23.0,22.450000762939453,22.53000068664551,490400.0,0.00973448272748123,-1.4444472701533089,-1.3181814241002974,22.477002413062124,27.424046232274975,0.19445052657642492,0.7032933853053116,0.9875872984985961,0.25029270338082554,10.46089356035001,0.5499992370605469,-0.545751393723716,-0.5560003280639663,-1.683221487240985,0.5712208311130524,-1.1196109076524756,0.007610251524543088,0.7463880072292604,54.736846332071146,40.12060082720876,0.56361057958851,9,-0.010000228881835938,0.5799999237060547,1.322500228881836,0.4200000762939453,-0.3400001525878906,0,-0.03461871247780468,1.708331512085824,22.60000038146973,-1.1081103372906453,22.670000076293945,-3.0000224396373754,22.90999984741211,-0.03461871247780468
9490,2010-09-28,22.670000076293945,22.8700008392334,22.559999465942386,22.75,398300.0,-0.0065731647912464775,-1.0666679382275965,-0.2758627493538046,25.38853651739221,25.488163278432655,0.30959760303149153,0.8089196926456559,1.1368630541131992,0.40627223987034,11.048913036179147,0.3100013732910121,-0.5294564382251963,-0.651499938964843,-1.805628051238223,0.5026281733085369,-1.2285639951015348,-0.07443588282815128,0.7444210099603836,40.659439700525255,23.331153672567844,0.5770640561366904,9,0.1399993896484375,0.7299995422363281,1.4724998474121094,0.6149997711181641,-0.03000068664550426,1,-0.017644447162951438,-1.4444472701533089,22.81999969482422,1.708331512085824,22.60000038146973,-1.1081103372906453,22.670000076293945,-0.017644447162951438
9491,2010-09-29,22.46999931335449,22.70000076293945,22.450000762939453,22.61000061035156,423700.0,-0.008822265649156225,-1.7778025028876099,1.7500178814104856,28.16086221127958,23.9643718464832,0.43809295725787933,0.9347704786553983,1.3279981676764372,0.6180164837661088,12.337153861902168,0.24999999999999645,-0.5391752803574406,-0.7740006446838414,-1.9387532475181537,0.3907519581504708,-1.3563769461009976,-0.19162434326668532,0.8106911509965862,24.285698715537826,5.202129662916011,0.5823763014171554,9,0.3400001525878942,0.9300003051757848,1.617500782012943,0.995000839233402,0.5600013732910227,2,-0.012015957216988782,-1.0666679382275965,22.670000076293945,-1.4444472701533089,22.81999969482422,1.708331512085824,22.60000038146973,-0.012015957216988782
9492,2010-09-30,22.540000915527344,22.8700008392334,22.420000076293945,22.420000076293945,520200.0,0.0031153361954601166,-6.499960263848049,-0.8571409108867727,33.532938919091634,23.881851933448463,0.3202502613142286,0.7504531414331126,1.262979093107333,0.5449561924341708,12.868425453965681,0.4500007629394531,-0.5471476345969393,-0.6069991111755364,-1.655689614786823,0.4416913924357502,-1.131344362981178,-0.08265385936989489,0.623006601548866,34.28591669800164,12.833691096208074,0.5243452518056424,9,0.26999855041503906,0.8599987030029297,1.5099992752075195,0.9749994277954102,0.7999992370605469,3,-0.008429482091401819,-1.7778025028876099,22.46999931335449,-1.0666679382275965,22.670000076293945,-1.4444472701533089,22.81999969482422,-0.008429482091401819
9493,2010-10-01,22.729999542236328,22.78000068664551,22.5,22.59000015258789,316900.0,0.008429397470791411,1.333322737026107,1.166653421282683,37.98879883726124,23.87206389384568,0.07723413244503519,0.4579181961345178,1.0622203049716106,0.3606368809726135,13.428407623018026,0.28000068664551137,-0.569912425955085,-0.3370004653930678,-1.2396540394887943,0.5656531087026586,-0.7883272524409328,0.11432632165479717,0.32944698123800364,53.448190813813156,29.47587248754451,0.4513267870478636,10,0.04500007629394531,0.6700000762939453,1.2975006103515625,0.7850008010864258,0.4099998474121129,4,-0.008358936671157169,-6.499960263848049,22.540000915527344,-1.7778025028876099,22.46999931335449,-1.0666679382275965,22.670000076293945,-0.008358936671157169
9494,2010-10-04,22.51000022888184,22.8700008392334,22.38999938964844,22.649999618530273,287300.0,-0.009678808525521165,-1.5263163178236494,-0.9999999999999746,34.87176728353994,24.476100346025145,0.22179412591855296,0.5767481834805537,1.2599769409837336,0.5763119622145965,14.465050407176475,0.4800014495849574,-0.5848625398435487,-0.4739997863769503,-1.24533917277774,0.2973396000238395,-0.8596694795773452,-0.08833009317655538,0.4583126202228378,25.000099340774806,-0.9111834892425925,0.38566969320039435,10,0.24499893188476207,0.889999389648434,1.5599999427795375,1.0050001144409144,0.7199993133544886,0,-0.02354512133524922,1.333322737026107,22.729999542236328,-6.499960263848049,22.540000915527344,-1.7778025028876099,22.46999931335449,-0.02354512133524922
9495,2010-10-05,22.899999618530273,22.979999542236328,22.649999618530273,22.70000076293945,270500.0,0.01732560576112463,-1.199991099073668,-1.42856948228889,42.79279124474408,27.809059455113545,-0.20549171439271063,0.10386409931474105,0.8356891446018828,0.1851702878161703,15.626557863416588,0.46999931335448863,-0.5742266042048634,-0.028000354766845703,-0.6257364677444563,0.5697357582107649,-0.32686841125564925,0.27086770172195784,-0.6000003814697266,86.44069440403445,58.263863601258194,0.2988680564888047,10,-0.25,0.5,1.1700005531311035,0.6150007247924805,-0.25,1,-0.018340614990844273,-1.5263163178236494,22.51000022888184,1.333322737026107,22.729999542236328,-6.499960263848049,22.540000915527344,-0.018340614990844273
9496,2010-10-06,22.709999084472656,22.979999542236328,22.649999618530273,22.84000015258789,302200.0,-0.008296966690945817,-1.6399993896484375,-0.6500090599578358,42.2222071518004,31.136784871235527,-0.052349938845420496,0.23420167874496656,0.9810717893558305,0.37227342647453554,16.632671204391443,0.3299999237060547,-0.5888078262063914,-0.17250080108642507,-0.6802044481684462,0.335202845995596,-0.42635262462743384,0.0813510224545837,-0.3963998413085932,54.237222383861614,22.889830019281444,0.25385182354101055,10,-0.05999946594238281,0.6900005340576172,1.3525009155273438,0.8050012588500977,-0.019998550415042615,2,-0.0030823292666742885,-1.199991099073668,22.899999618530273,-1.5263163178236494,22.51000022888184,1.333322737026107,22.729999542236328,-0.0030823292666742885
9497,2010-10-07,22.709999084472656,22.82999992370605,22.57999992370605,22.81999969482422,177800.0,0.0,2.84612224537126,0.8461515889550749,40.639215320822615,34.23045776655486,-0.05149460551221097,0.20369040825321605,0.9497186783296065,0.3695062608318338,17.011323320364163,0.25,-0.5704596465666256,-0.14650077819824148,-0.6320508643279652,0.33904930793148225,-0.3892758212631051,0.09627426486662216,-0.38307183532714717,54.237222383861614,20.788708928091125,0.24277504306486208,10,-0.0149993896484375,0.6900005340576172,1.2250008583068848,0.8050012588500977,-0.45999908447265625,3,0.014090780056069896,-1.6399993896484375,22.709999084472656,-1.199991099073668,22.899999618530273,-1.5263163178236494,22.51000022888184,0.014090780056069896
9498,2010-10-08,22.5,22.729999542236328,22.46999931335449,22.729999542236328,411600.0,-0.009246987800023199,1.2608760552634943,2.0908933277847135,36.55461915493129,35.79463740454033,0.15961265300747485,0.3870669444584074,1.140107425027832,0.5754889524180591,17.28405731386878,0.2600002288818395,-0.5169933906132762,-0.3269998550415032,-0.8243654342069249,0.17036572412391848,-0.5756826446242123,-0.07831706545879413,-0.16001130499267546,18.644166424206666,-12.943572457405857,0.2486827895827104,10,0.1849994659423828,0.8999996185302734,1.5,1.015000343322754,0.20999908447265625,4,0.03733334011501732,2.84612224537126,22.709999084472656,-1.6399993896484375,22.709999084472656,-1.199991099073668,22.899999618530273,0.03733334011501732
9499,2010-10-11,22.489999771118164,22.57999992370605,22.450000762939453,22.540000915527344,253700.0,-0.00044445461697051325,1.0000000000000546,0.21739671271955285,38.66665197300544,37.26998356627513,0.1317327521712386,0.362905143346282,1.139648203141384,0.5928702289278007,18.03787387743612,0.129999160766598,-0.4388700566344319,-0.30350008010864116,-0.7966648381853254,0.1896646779680431,-0.5500824591469815,-0.05691770107030081,-0.13721085916625952,7.547000057580469,-26.87822160669105,0.24658237903834146,10,0.19499969482421875,0.9099998474121094,1.510000228881836,1.0250005722045898,-0.3099994659423828,0,0.028901717436431884,1.2608760552634943,22.5,2.84612224537126,22.709999084472656,-1.6399993896484375,22.709999084472656,0.028901717436431884
9500,2010-10-12,22.3700008392334,22.479999542236328,22.21999931335449,22.46999931335449,416500.0,-0.005335657319075149,3.3333757192358413,1.9999237078008063,38.15790024051027,38.380765569522985,0.2287579171531533,0.4483999244609933,1.2369391234651914,0.7285689491160952,18.78167260907083,0.2700004577636754,-0.36128330155779054,-0.3869990348815904,-0.8925510302144453,0.11855296045126451,-0.6397750325480196,-0.13422303721516116,0.6099987030029297,19.737036934791657,-17.178194139701862,0.25277599766642794,10,0.22999858856201172,0.8549985885620117,1.6324992179870605,1.1449995040893555,-0.12000083923339844,1,0.038444285683469026,1.0000000000000546,22.489999771118164,1.2608760552634943,22.5,2.84612224537126,22.709999084472656,0.038444285683469026
9501,2010-10-13,22.53000068664551,22.57999992370605,22.270000457763672,22.40999984741211,490100.0,0.007152429209188904,1.818185758997137,-1.2000267032883973,46.818191276122114,39.85690472030415,0.08735012938229048,0.24670536316330782,1.0585236430204716,0.584719998554089,19.39988662567372,0.30999946594237926,-0.3177729320008069,-0.19249925613403107,-0.6575682697023311,0.2725697574342689,-0.4250337629181793,0.04003525065011715,0.4347988510131806,50.819846411687884,10.74349746586325,0.23253450678414944,10,0.06999874114989879,0.5699987411498988,1.4724993705749476,0.9849996566772425,-0.15999984741211293,2,0.005326184120175936,3.3333757192358413,22.3700008392334,1.0000000000000546,22.489999771118164,1.2608760552634943,22.5,0.005326184120175936
9502,2010-10-14,22.649999618530273,22.690000534057614,22.5,22.54999923706055,313800.0,0.005326184120175936,1.1110910959702895,0.8333306842564823,51.111096040676536,41.314937742905855,-0.01721492291965987,0.09951768094963143,0.9182224293868373,0.4812546931235886,20.02023420877286,0.19000053405761363,-0.2748504379386283,-0.05200033187866282,-0.4897743700112436,0.38577370625391794,-0.2708873509449532,0.16688668718762756,0.2999039146423357,84.31374748959385,41.116736787602115,0.218887019066291,10,-0.05000019073486328,0.35500049591064453,1.3950004577636719,0.8650007247924805,-0.2099990844726598,3,0.0017660448653877836,1.818185758997137,22.53000068664551,3.3333757192358413,22.3700008392334,1.0000000000000546,22.489999771118164,0.0017660448653877836
9503,2010-10-15,22.63999938964844,22.729999542236328,22.5,22.709999084472656,395500.0,-0.0004415112163468349,3.181786655569427,-0.6999942779759187,45.58822154446848,42.50565488300903,-0.023829736988094652,0.07558908983343215,0.9067408107377055,0.5142851036558227,20.604300320602334,0.22999954223632812,-0.22678107182038332,-0.038000488281245026,-0.42946690065916826,0.3534659240966782,-0.23373369447020664,0.1577327179077166,0.2953060591278067,82.35291917707374,38.93783070297252,0.19573320618896195,10,-0.039999961853030896,0.24499988555907848,1.3125004768371547,0.8750009536743129,-0.23999977111816762,4,-0.017226121915301706,1.1110910959702895,22.649999618530273,1.818185758997137,22.53000068664551,3.3333757192358413,22.3700008392334,-0.017226121915301706
9504,2010-10-18,22.78000068664551,22.78000068664551,22.60000038146973,22.61000061035156,773300.0,0.006183803037604463,1.1176496987511597,-2.4285831062672547,52.709376268434674,43.607497663419096,-0.13578276805307254,-0.09777840290227502,0.7480534558113412,0.3977232258617356,21.368953232707813,0.18000030517578125,-0.1908989830380179,0.12000074386596893,-0.21035757354339069,0.45035906127532854,-0.045178414838712655,0.2851799025706505,0.14099863942229973,100.0,53.913275272275854,0.16517915870468006,10,-0.1800012588501012,0.10499858856200817,1.1024994850158656,0.7349996566772425,-0.6800003051757848,0,-0.0030729411792288497,3.181786655569427,22.63999938964844,1.1110910959702895,22.649999618530273,1.818185758997137,22.53000068664551,-0.0030729411792288497
9505,2010-10-19,22.5,22.85000038146973,22.43000030517578,22.59000015258789,446800.0,-0.012291513529657516,-2.652181845322042,-0.5294124246877899,50.71091718214837,44.55068766679109,0.09109010938356477,0.1505623194740764,0.9973473191854367,0.6906718026362739,22.2687786338682,0.42000007629394887,-0.18256455772559477,-0.1349999427795403,-0.43090137648121996,0.16090149092213935,-0.28295065963038013,0.01295077407129952,0.4069793258135448,39.65509870530449,-8.809708308573903,0.14795071685084027,10,0.034999847412109375,0.26999950408935547,1.382500171661377,1.015000343322754,-0.25,1,-0.014222208658854152,1.1176496987511597,22.78000068664551,3.181786655569427,22.63999938964844,1.1110910959702895,22.649999618530273,-0.014222208658854152
9506,2010-10-20,22.739999771118164,22.84000015258789,22.57999992370605,22.57999992370605,236500.0,0.01066665649414067,-2.250005960470062,-1.7777730682830049,54.385945832897654,46.07810216813276,-0.16115354884991717,-0.10838331318830896,0.7100984431503541,0.46770172995999104,22.95696220627029,0.3400001525878906,-0.141035720159163,0.1134998321533196,-0.15789186101478592,0.3848915253214251,-0.022196014430733157,0.24919567873737236,0.15323995444619953,73.80938324530707,22.578172715002324,0.13569584658405318,10,-0.2049999237060547,0.029999732971191406,1.142500400543213,0.7750005722045898,-0.5200004577636754,2,-0.021547923309150896,-2.652181845322042,22.5,1.1176496987511597,22.78000068664551,3.181786655569427,22.63999938964844,-0.021547923309150896
9507,2010-10-21,22.54999923706055,22.79999923706055,22.40999984741211,22.739999771118164,463200.0,-0.008355344589709768,1.5161294292095218,-1.1875044703525728,46.05262277308569,47.133435903483246,0.00420659016621272,0.07606605133451083,0.8644973509758671,0.6782707896361408,23.23468840989507,0.38999938964844105,-0.14988150872221695,-0.07050065994262411,-0.3431461703717318,0.20214485048648356,-0.20682341515717795,0.06582209527192973,0.32977568025961546,31.818004482264396,-18.34241783746324,0.1363227552145545,10,-0.014999389648441053,0.22000026702880504,1.3225007057189906,1.0400009155273402,-0.4799995422363317,3,-0.007982190861067884,-2.250005960470062,22.739999771118164,-2.652181845322042,22.5,1.1176496987511597,22.78000068664551,-0.007982190861067884
9508,2010-10-22,22.190000534057614,22.60000038146973,22.13999938964844,22.54999923706055,559500.0,-0.01596446630522652,-1.0000000000000309,1.8947246900567911,43.38843105481174,47.65807802368395,0.35269737418117586,0.4255941121927478,1.194615694457994,1.0532810221994033,23.315925962448546,0.46000099182128906,-0.15352913375452815,-0.4099993705749547,-0.7439071598669891,-0.07609158128292037,-0.5769532652209719,-0.24304547592893755,0.6765788711832386,7.042404867760823,-44.387997867720195,0.16695389464601704,10,0.30499935150147195,0.5399990081787145,1.6274995803833043,1.524999618530277,-0.3000011444091726,4,0.011266335916319425,1.5161294292095218,22.54999923706055,-2.250005960470062,22.739999771118164,-2.652181845322042,22.5,0.011266335916319425
9509,2010-10-25,22.030000686645508,22.299999237060547,22.0,22.200000762939453,588000.0,-0.007210448110018475,-1.6086725766459071,0.47222413546461717,30.136998231999925,46.76686668940502,0.49236141575643444,0.5516584441734835,1.3245165464976196,1.2190518080909172,23.63893375646775,0.2999992370605469,-0.15962084401360954,-0.5304992675781257,-0.9343993946255296,-0.12659914053072185,-0.7324493311018294,-0.328549204054422,0.8075155179716482,3.5294909625374307,-41.676547591951156,0.20195006352370243,10,0.39499950408935547,0.6299991607666016,1.7199993133544922,1.784998893737793,0.1399993896484375,0,0.01679523015671336,-1.0000000000000309,22.190000534057614,1.5161294292095218,22.54999923706055,-2.250005960470062,22.739999771118164,0.01679523015671336
9510,2010-10-26,22.270000457763672,22.309999465942386,22.0,22.030000686645508,731000.0,0.010894224404797814,-1.066655222618549,-1.411762725936564,40.17859271596487,46.02913351605421,0.26449982539050865,0.2952951403509907,1.045302737551463,0.9984121868038827,23.963972959534434,0.30999946594238637,-0.13095976839192502,-0.270499515533448,-0.6908483508585839,0.14984931979168792,-0.4806739331960159,-0.06032509787088003,0.5172647745764536,32.14290579970118,-11.428314904807863,0.21017441766256717,10,0.1549997329711914,0.3549995422363281,1.4174995422363281,1.7199993133544922,-0.1100006103515625,1,-0.007633591055211664,-1.6086725766459071,22.030000686645508,-1.0000000000000309,22.190000534057614,1.5161294292095218,22.54999923706055,-0.007633591055211664
9511,2010-10-27,22.200000762939453,22.299999237060547,21.920000076293945,22.149999618530273,465300.0,-0.0031432282615789786,2.040016479617917,0.20833830039180157,38.961063624593756,44.679129914267236,0.3159967146806295,0.3626219015459853,1.0580251363270108,1.08772120985536,24.166152588654572,0.37999916076660156,-0.11087431181892526,-0.3269992828369155,-0.7734158547083183,0.11941728903448734,-0.5502075687726169,-0.10379099690121407,0.540028555460264,31.81829019036645,-9.973984728657687,0.22320828593570152,10,0.1849994659423828,0.36499881744384766,1.4399995803833008,1.789999008178711,0.0,2,0.002252217808209167,-1.066655222618549,22.270000457763672,-1.6086725766459071,22.030000686645508,-1.0000000000000309,22.190000534057614,0.002252217808209167
9512,2010-10-28,22.350000381469727,22.38999938964844,22.200000762939453,22.280000686645508,288400.0,0.006756739341229334,1.5333536786957895,1.3999618539004386,46.666672318074816,44.798957778001274,0.13294788031786098,0.20833976755180217,0.8548564876516558,0.9549057502039346,24.748115743564654,0.18999862670898793,-0.0752685476881716,-0.1674996376037612,-0.6207851146778829,0.2857858394703605,-0.3941423761408238,0.05914310093330144,0.3244265975615299,63.235310617194976,17.75012193437815,0.22664273853706163,10,0.034999847412109375,0.1099996566772461,1.1649999618530273,1.5799999237060547,-0.26000022888183594,3,-0.005816602500956614,2.040016479617917,22.200000762939453,-1.066655222618549,22.270000457763672,-1.6086725766459071,22.030000686645508,-0.005816602500956614
9513,2010-10-29,22.540000915527344,22.56999969482422,22.25,22.350000381469727,445200.0,0.008501142318330546,1.5600170899741361,2.714305177111717,51.02883081021555,44.61223050486581,-0.08127621903879856,0.003557578958087504,0.6350426988070303,0.7865621177630651,25.087694936739368,0.31999969482421875,-0.07080854390309455,0.03200082778930735,-0.410365287975317,0.4743669435539317,-0.18918223009300306,0.25318388567161776,0.0740719112849284,95.384800476544,43.2376232624007,0.22118305788231135,10,-0.1550006866455078,-0.0800008773803711,0.8074984550476074,1.2299985885620117,-0.37000083923339844,4,-0.02085187229869856,1.5333536786957895,22.350000381469727,2.040016479617917,22.200000762939453,-1.066655222618549,22.270000457763672,-0.02085187229869856
9514,2010-11-01,21.979999542236328,22.6299991607666,21.86000061035156,22.54999923706055,581800.0,-0.024844780414593592,1.1095863924960252,-2.9999899613512206,43.205554303927606,43.77830129617462,0.3948318250182261,0.5500163894153332,1.1571417079274156,1.3528891653214892,25.52352255833502,0.7699985504150426,-0.10236834262022043,-0.5015005111694322,-1.0029200740910724,-8.094824779192322e-05,-0.7522102926302523,-0.25079072970861205,-0.05999946594238281,15.584306206821774,-38.98280837264391,0.2507097814608197,11,0.37000083923339844,0.4500007629394531,1.125,1.6649999618530273,0.060001373291015625,0,-0.004094638510567017,1.5600170899741361,22.540000915527344,1.5333536786957895,22.350000381469727,2.040016479617917,22.200000762939453,-0.004094638510567017
9515,2010-11-02,22.479999542236328,22.479999542236328,22.07999992370605,22.15999984741211,475000.0,0.0227479531580157,1.5000000000000222,-0.5614032739489464,49.22116621557781,43.2044368942502,-0.12103133273917521,0.017853045270882717,0.6294259852556436,0.8621865346913538,26.33479792042982,0.5,-0.1095166973752768,0.01949949264526296,-0.44168727354148984,0.48068625883201577,-0.21109389044811522,0.25009287573864114,-0.6199989318847692,80.51949338743287,24.425889213936586,0.2305933830933771,11,-0.14999961853027344,-0.05999946594238281,0.625,1.1649999618530273,-0.2700004577636719,1,-0.013790012110985295,1.1095863924960252,21.979999542236328,1.5600170899741361,22.540000915527344,1.5333536786957895,22.350000381469727,-0.013790012110985295
9516,2010-11-03,22.63999938964844,22.68000030517578,22.43000030517578,22.53000068664551,491000.0,0.007117431079635805,1.6315715504694053,0.3437462747061488,49.84615041518559,43.625939965594625,-0.33157682744191064,-0.15563961423271522,0.445899607034022,0.7112314660068932,26.904415006468408,0.25,-0.14374517393508768,0.18299932479858683,-0.27122485009235575,0.6372234996895294,-0.044112762646882686,0.41011141224405634,-0.7799987792968821,95.12183775435247,40.83821694407081,0.2271120874454709,11,-0.3699989318847692,-0.21999931335449574,0.4650001525878871,1.0050001144409144,-0.38999938964844105,2,-0.021201393779886724,1.5000000000000222,22.479999542236328,1.1095863924960252,21.979999542236328,1.5600170899741361,22.540000915527344,-0.021201393779886724
9517,2010-11-04,23.03000068664551,23.040000915527344,22.540000915527344,22.75,624100.0,0.017226206162151536,2.3333206177242873,2.545490801269301,55.3719142881313,44.957438102630135,-0.7222855818607385,-0.5485631020144837,0.036418562272153565,0.3236930158765148,26.905418010763494,0.5,-0.1439889344693306,0.5570005416870139,0.04622831675048644,1.0677727666235413,0.3016144292187519,0.8123866541552758,-1.1372000885009825,99.15252319529336,46.41932108423036,0.25538611246826287,11,-0.5799999237060582,-0.5799999237060582,0.07499885559081676,0.6149988174438441,-0.7500000000000036,3,-0.03603994350670403,1.6315715504694053,22.63999938964844,1.5000000000000222,22.479999542236328,1.1095863924960252,21.979999542236328,-0.03603994350670403
9518,2010-11-05,23.34000015258789,23.40999984741211,23.0,23.11000061035156,758900.0,0.013460679839325307,1.2162217892012825,0.8214249221735569,57.36841180648443,47.9831507220173,-0.9521291264849943,-0.8352277720152408,-0.2869586429388704,0.013992244699448264,26.433372167116577,0.4099998474121094,-0.16541181180312492,0.8249999999999993,0.1834723379420815,1.466527662057917,0.5042361689710404,1.1457638310289582,-1.3783675354003933,95.48388843358609,46.71664809823957,0.32076383102895817,11,-0.7049999237060547,-0.7049999237060547,-0.2350006103515625,0.30499935150146484,-0.7999992370605469,4,-0.05355612647077912,2.3333206177242873,23.03000068664551,1.6315715504694053,22.63999938964844,1.5000000000000222,22.479999542236328,-0.05355612647077912
9519,2010-11-08,23.13999938964844,23.34000015258789,22.95000076293945,23.28000068664551,522100.0,-0.008569012923389963,1.9999926640502872,-0.6087025027780909,58.602139511226746,50.0302114770464,-0.6460564731361949,-0.6155957698580927,-0.1167977815220631,0.21153501916960593,25.842567645033434,0.38999938964844105,-0.15383595395504912,0.5924992561340368,-0.10694011675937531,1.2919386290274488,0.2427795696873325,0.942218942580741,-1.0624973940429747,79.69921253744818,28.549193438670883,0.34971968644670565,11,-0.5049991607666051,-0.5049991607666051,-0.052499771118167615,0.5050001144409144,-0.9300003051757848,0,-0.041918726834038744,1.2162217892012825,23.34000015258789,2.3333206177242873,23.03000068664551,1.6315715504694053,22.63999938964844,-0.041918726834038744
9520,2010-11-09,23.229999542236328,23.40999984741211,23.059999465942386,23.190000534057614,605100.0,0.0038893757546143437,-1.333326975528842,-0.2857045544338887,56.86273881249705,52.01928649792454,-0.6543745196458595,-0.6723344399266722,-0.22814777984963897,0.12085264130433515,24.788267601923202,0.350000381469723,-0.10100253156328165,0.639499473571778,-0.11737677685096415,1.3963757239945203,0.26106134836040695,1.0179375987831492,-1.04589771848633,81.63261334132604,31.971244761947062,0.3784381252113703,11,-0.5949993133544922,-0.5949993133544922,-0.15250015258789062,0.41499996185302734,-0.8099994659423828,1,-0.05122680370894339,1.9999926640502872,23.13999938964844,1.2162217892012825,23.34000015258789,2.3333206177242873,23.03000068664551,-0.05122680370894339
9521,2010-11-10,22.649999618530273,22.899999618530273,22.5,22.88999938964844,516600.0,-0.02496771137044196,2.076917433884752,-6.000143054694134,51.262630762924765,52.52994854735232,-0.004279469213798848,-0.08736268098230937,0.3149405938951233,0.6953536965642826,24.36773786216395,0.7299995422363281,-0.009578432511045065,0.053499603271482954,-0.703259819208526,0.8102590257514919,-0.3248801079685215,0.4318793145114874,-0.3678259528873049,16.483477327699315,-33.97117529245591,0.37837971124000364,11,-0.0149993896484375,-0.0149993896484375,0.375,0.994999885559082,-0.3400001525878871,2,-0.019426072470996703,-1.333326975528842,23.229999542236328,1.9999926640502872,23.13999938964844,1.2162217892012825,23.34000015258789,-0.019426072470996703
9522,2010-11-11,22.690000534057614,22.690000534057614,22.489999771118164,22.520000457763672,497800.0,0.0017660448653877836,1.352949096253801,-0.7083343267450017,56.86812582201941,53.17875910421941,0.010080649211012371,-0.13092580889067662,0.22290249214908897,0.6594513105472934,24.341684006005504,0.20000076293944957,0.04418806965199806,0.09150047302245667,-0.6660653028241157,0.849066248869029,-0.2872824149008295,0.47028336094574286,-0.3176007738731137,21.739211560189933,-32.79375087756864,0.3787828879232864,11,-0.0550003051757777,-0.0550003051757777,0.3349990844726598,0.9549989700317418,-0.43000030517577414,3,-0.019391825636900006,2.076917433884752,22.649999618530273,-1.333326975528842,23.229999542236328,1.9999926640502872,23.13999938964844,-0.019391825636900006
9523,2010-11-12,22.25,22.559999465942386,22.25,22.54999923706055,304600.0,-0.019391825636900006,-1.066668362092009,-1.7647006024975613,52.806110905400956,54.245487615494234,0.45216887653528204,0.2934017213667559,0.609515777153625,1.1005544065853172,24.642289449266364,0.44000053405761363,0.101393507053686,-0.3290000915527358,-1.101988573737838,0.4439883906323665,-0.7154943326452887,0.05749414953981713,1.1599998474121094,0.0,-58.46534935336442,0.38649424109255165,11,0.49499988555908203,0.38500022888183594,0.7974996566772461,1.3949995040893555,0.030000686645507812,4,0.0013483454672138517,1.352949096253801,22.690000534057614,2.076917433884752,22.649999618530273,-1.333326975528842,23.229999542236328,0.0013483454672138517
9524,2010-11-15,22.709999084472656,22.86000061035156,22.350000381469727,22.3799991607666,537000.0,0.020674116156074396,-1.6154026732397078,-1.100002543137965,55.31398896318637,54.92246792078407,0.11913863565985139,-0.18141167223246413,0.10553200621165004,0.6429069039341968,24.845607859725796,0.610000610351559,0.14027979042924343,0.13449907302856445,-0.6352845815078716,0.9042827275650005,-0.2503927542396518,0.5193909002967807,0.6768007659912101,39.65509870530473,-21.225287837058104,0.38489182726821797,11,0.12000083923339844,-0.07499885559082031,0.3325004577636719,0.9350004196166992,-0.18999862670898438,0,-0.00748560879782445,-1.066668362092009,22.25,1.352949096253801,22.690000534057614,2.076917433884752,22.649999618530273,-0.00748560879782445
9525,2010-11-16,22.18000030517578,22.59000015258789,22.01000022888184,22.520000457763672,488900.0,-0.023337683868919545,1.4166686534900392,-1.0303037308903853,49.78260382812973,54.91540718888898,0.6728663994620021,0.34086042375305325,0.5893162738330133,1.1691654549450021,24.865126854718884,0.6999988555908168,0.14166724182317836,-0.3794997215271003,-1.168942220477149,0.40994277742294827,-0.7742209710021264,0.01522152794792575,1.1840635482788073,19.101145267200113,-43.577685281985296,0.39472124947502474,11,0.5299997329711914,0.4549999237060547,0.8624992370605469,1.4649991989135742,0.2700004577636719,1,0.0013525148279585064,-1.6154026732397078,22.709999084472656,-1.066668362092009,22.25,1.352949096253801,22.690000534057614,0.0013525148279585064
9526,2010-11-17,22.25,22.280000686645508,21.959999084472656,22.190000534057614,410900.0,0.0031559825906712913,4.333322737026147,-0.17646893828048033,48.89380166876038,54.19561689784776,0.6053908195306796,0.24482106503774048,0.4858577829271482,1.093399538891589,24.919568811888226,0.32000160217285156,0.21742806462413355,-0.28500003814697195,-1.0812408838801133,0.5112408075861694,-0.6831204610135408,0.11312038471959696,1.0599013084716802,32.22226931717048,-29.13094889708755,0.3981204228665703,11,0.4349994659423828,0.38500022888183594,0.6624994277954102,1.3549995422363281,0.2600002288818395,2,0.0076404528671436545,1.4166686534900392,22.18000030517578,-1.6154026732397078,22.709999084472656,-1.066668362092009,22.25,0.0076404528671436545
9527,2010-11-18,22.3700008392334,22.440000534057614,22.270000457763672,22.43000030517578,279600.0,0.005393296145321358,3.2500059604704505,-0.9999999999999408,48.08988792940499,53.164669800394485,0.4268068034697805,0.1166231050639226,0.3456755509950682,0.9765746318281217,24.39183011854865,0.19000053405761363,0.24218534499346944,-0.15599927902221822,-0.9555882970714897,0.6435897390270533,-0.5557937880468522,0.24379523000241576,0.8589063357983413,45.555673292926045,-11.018023810538352,0.39979450902463526,11,0.3149986267089844,0.2649993896484375,0.4799985885620117,1.2349987030029297,0.37999916076660156,3,-0.0026822249012069532,4.333322737026147,22.25,1.4166686534900392,22.18000030517578,-1.6154026732397078,22.709999084472656,-0.0026822249012069532
9528,2010-11-19,22.440000534057614,22.450000762939453,22.059999465942386,22.290000915527344,634900.0,0.0031291771210597563,3.588248493756199,-2.5000158947133593,55.808091876382626,52.85422006318959,0.24106729366675594,0.06989673871820656,0.2604050587201421,0.9103498318168342,23.385472514917723,0.39000129699706676,0.25559998549876894,-0.09849958419800231,-0.8836583073240938,0.6866591389280892,-0.4910789457610498,0.2940797773650452,0.7127721555405806,53.33340397575533,-8.077140100807135,0.3925793615630465,11,0.24499893188476918,0.1949996948242223,0.3624992370605504,1.1649990081787145,0.2899990081787145,4,-0.00802140378306071,3.2500059604704505,22.3700008392334,4.333322737026147,22.25,1.4166686534900392,22.18000030517578,-0.00802140378306071
9529,2010-11-22,22.399999618530273,22.6200008392334,22.25,22.440000534057614,422900.0,-0.0017825719507729154,-1.1764745481268724,-0.26667344836792384,48.85714456986314,51.96470959178581,0.1844580951633148,0.1465521087231636,0.2820988672620395,0.9596795455480667,21.87834836792973,0.37000083923339844,0.2122515167326,-0.15700044631957866,-0.9084227192725116,0.5944218266333543,-0.5327115827960434,0.21871069015688605,0.6812066547603877,66.66657033618375,7.356208688302658,0.3757111364764657,11,0.029999732971191406,0.2350006103515625,0.3424997329711914,1.2049999237060547,0.5200004577636719,0,-0.005357095264657774,3.588248493756199,22.440000534057614,3.2500059604704505,22.3700008392334,4.333322737026147,22.25,-0.005357095264657774
9530,2010-11-23,22.100000381469727,22.25,21.950000762939453,22.209999084472656,337900.0,-0.013392823311138558,2.15787782964413,2.7499046347513407,42.58243384934771,51.00024326805503,0.34342509971214596,0.4565709848677777,0.5618617851529564,1.2673578076860679,20.54119875948,0.4499988555908203,0.12092173114051263,-0.4484996795654297,-1.2172379812439829,0.3202386221131235,-0.8328688304047063,-0.0641305287261531,0.9139334604918545,22.38800021635594,-31.05435183182204,0.3843691508392768,11,0.30500030517578125,0.5349998474121094,0.6424989700317383,1.5049991607666016,0.6900005340576172,1,0.01900452801105401,-1.1764745481268724,22.399999618530273,3.588248493756199,22.440000534057614,3.2500059604704505,22.3700008392334,0.01900452801105401
9531,2010-11-24,22.25,22.26000022888184,22.06999969482422,22.06999969482422,337500.0,0.006787312938512091,-1.1111134658585569,-1.6363857051204245,38.52940038001107,48.962607107831886,0.14608049890356511,0.3272895488731109,0.3890831109636963,1.1223149767796698,18.95851414264478,0.19000053405762074,0.03437777641230966,-0.3010000228881822,-1.0652786669910554,0.4632786212146911,-0.6831393449396188,0.08113929916325446,0.6788191956398109,44.77600043271188,-2.765174002077316,0.38213932205143586,11,0.1550006866455078,0.38500022888183594,0.4024996757507324,1.3549995422363281,0.6700000762939453,2,0.008988798334357506,2.15787782964413,22.100000381469727,-1.1764745481268724,22.399999618530273,3.588248493756199,22.440000534057614,0.008988798334357506
9532,2010-11-26,22.21999931335449,22.36000061035156,22.100000381469727,22.170000076293945,147400.0,-0.0013483454672139628,-1.73686429618323,0.27777306828294557,32.05127342996806,46.65651405500601,0.1144342965970857,0.3658066095856718,0.4006445390248956,1.1470890000568694,17.60338988353469,0.2600002288818324,-0.05922425753903582,-0.32450065612793466,-1.098131108867225,0.44912979661135566,-0.7113158824975798,0.0623145702417105,0.6305144076692919,40.29828651789296,-1.1297761856738902,0.38681522636964505,11,0.18500137329101918,0.4150009155273473,0.4325003623962438,1.3850002288818395,1.6300010681152415,4,0.013051346736678626,-1.1111134658585569,22.25,2.15787782964413,22.100000381469727,-1.1764745481268724,22.399999618530273,0.013051346736678626
9533,2010-11-29,22.06999969482422,22.1299991607666,21.90999984741211,22.1299991607666,440000.0,-0.00675065810826192,6.333375719235782,-1.2000076295110336,32.573293140253966,44.12977007468018,0.2639755849255252,0.5046639023473674,0.5281473931926115,1.2883819112766624,17.094234829693423,0.30999946594237926,-0.09565312173359075,-0.4510002136230469,-1.25323125784222,0.35123083059612625,-0.8521157357326352,-0.049884691513458534,0.708472989552817,22.53515829628336,-13.471393444844022,0.4011155221095874,11,0.19500064849853516,0.5650005340576172,0.5824999809265137,1.5349998474121094,1.7399997711181676,0,0.030811069985436035,-1.73686429618323,22.21999931335449,-1.1111134658585569,22.25,2.15787782964413,22.100000381469727,0.030811069985436035
9534,2010-11-30,21.88999938964844,22.030000686645508,21.770000457763672,21.950000762939453,519800.0,-0.008155881634107631,1.3636253294492995,1.0000317894267774,28.797464916251627,41.79808797336039,0.3524953020820867,0.7141929524648454,0.6824507684957517,1.456305032860719,15.79198576484634,0.2999992370605469,-0.16940203347028415,-0.6265005111694286,-1.442402315965289,0.18940129362643177,-1.034451413567357,-0.2185496087715002,0.8016260110321021,20.338796754276096,-9.487556416124288,0.4079509023979295,11,0.3050012588500941,0.7000007629394496,0.722500324249264,1.5650005340576136,1.9800014495849574,1,0.038373694655519985,6.333375719235782,22.06999969482422,-1.73686429618323,22.21999931335449,-1.1111134658585569,22.25,0.038373694655519985
9535,2010-12-01,22.170000076293945,22.239999771118164,21.96999931335449,22.149999618530273,325400.0,0.012791260596284548,2.3750089407052872,-0.3333333333333531,41.608401402100945,40.98859905484267,0.07926216924534657,0.4319219603181992,0.3839902586697761,1.1663714131159395,14.197898834251903,0.350000381469723,-0.1897429206572383,-0.33099985122680664,-1.1614695604691079,0.4994698580154946,-0.7462347058479573,0.08423500339434398,0.4110303312365744,67.79652797982779,34.78360261562195,0.4152348546211507,12,0.025000572204589844,0.4200000762939453,0.372499942779541,1.2150001525878906,2.590000152587894,2,0.033829499206992075,1.3636253294492995,21.88999938964844,6.333375719235782,22.06999969482422,-1.73686429618323,22.21999931335449,0.033829499206992075
9536,2010-12-02,22.15999984741211,22.239999771118164,22.020000457763672,22.239999771118164,283500.0,-0.00045107031337043857,4.499988079059676,-3.999904634751097,40.6360300188376,40.160392620335195,0.0839852532030747,0.4259570678403932,0.3779352770908275,1.1635653309106715,13.335676417817005,0.2199993133544922,-0.26191379189516795,-0.31700010299682546,-1.1582297708030715,0.5242295648094206,-0.7376149368999485,0.10361473090629758,0.32370696614638916,66.10157437041387,30.354650683636322,0.4206148339031224,12,0.03500080108642578,0.43000030517578125,0.36500024795532227,1.2250003814697266,2.25,3,0.028429651283991664,2.3750089407052872,22.170000076293945,1.3636253294492995,21.88999938964844,6.333375719235782,22.06999969482422,0.028429651283991664
9537,2010-12-03,22.200000762939453,22.229999542236328,21.920000076293945,22.040000915527344,807000.0,0.0018050954784647466,1.8182101922976885,-2.0,48.97120924318299,39.400738994424124,0.01937092431338172,0.3379112870720107,0.329750035261295,1.1099026446182378,13.765338827965627,0.3099994659423828,-0.26803775331067925,-0.2354991912841804,-1.043080853884657,0.5720824713162962,-0.6392900225844187,0.1682916400160579,0.1980612879236645,91.48956029462492,49.1050089948871,0.4037908313002389,12,-0.005000114440917969,0.3899993896484375,0.27499914169311523,1.1449995040893555,2.3400001525878906,4,0.03243240038786199,4.499988079059676,22.15999984741211,2.3750089407052872,22.170000076293945,1.3636253294492995,21.88999938964844,0.03243240038786199
9538,2010-12-06,22.09000015258789,22.229999542236328,22.06999969482422,22.13999938964844,466000.0,-0.0049549822779825226,-2.5555461365659307,-0.3124955296474008,35.096192642042226,37.87174433577736,0.08325838752387327,0.36834890565559064,0.43237600416752997,1.2061018395939627,14.867385901792495,0.15999984741210938,-0.27749866224358755,-0.2829998016357429,-0.9820244119230779,0.4160248086515921,-0.6325121067794122,0.06651250350792637,0.2326945071032931,68.08514092080433,24.307929604904203,0.34951230514366805,12,-0.024999618530273438,0.5,0.33249998092651367,1.255000114440918,2.600000381469723,0,0.07967407047191233,1.8182101922976885,22.200000762939453,4.499988079059676,22.15999984741211,2.3750089407052872,22.170000076293945,0.07967407047191233
9539,2010-12-07,22.170000076293945,22.36000061035156,22.1200008392334,22.25,497800.0,0.0036215447330669726,-1.6666878596178516,1.6000228885327314,49.6932450727892,38.661834471715295,-0.03665235748130158,0.2234072593895391,0.33868667548223996,1.1199704552648662,16.017322563614535,0.2700004577636683,-0.2909689112075853,-0.15449991226196147,-0.7574564980417087,0.44845667351778573,-0.4559782051518333,0.14697838062791035,-0.39999961853027344,56.81811285421418,9.509778962076552,0.30147829288987327,12,-0.10499954223632812,0.4200000762939453,0.252500057220459,1.1599998474121094,2.409999847412106,1,0.0739738107354393,-2.5555461365659307,22.09000015258789,1.8182101922976885,22.200000762939453,4.499988079059676,22.15999984741211,0.0739738107354393
9540,2010-12-08,22.040000915527344,22.209999084472656,21.93000030517578,22.149999618530273,388100.0,-0.005863742008084483,1.43479703113986,1.3749850988245953,43.787018310520374,39.24601424177189,0.0938054915101354,0.2737172469178759,0.458039259654921,1.2406249026138418,17.192019131709564,0.279998779296875,-0.3549832273829878,-0.22499914169311452,-0.6644005299122426,0.21440224652601358,-0.44469983580268035,-0.005298447583548693,-0.2582004547119148,27.272884904654575,-21.03726165152144,0.2197006941095642,12,0.024999618530273438,0.5499992370605469,0.34999942779541016,1.1399993896484375,2.6099987030029297,2,0.08303084608389488,-1.6666878596178516,22.170000076293945,-2.5555461365659307,22.09000015258789,1.8182101922976885,22.200000762939453,0.08303084608389488
9541,2010-12-09,22.209999084472656,22.229999542236328,22.040000915527344,22.13999938964844,419400.0,0.0077131652397322,2.454501317797198,-0.6363683653829159,45.40224782162119,40.72945584084445,-0.09215455347683488,0.0727975565306096,0.2855980071608144,1.059301590291028,17.52035467916243,0.18999862670898438,-0.38218840087914074,-0.033000946044921875,-0.43358471115940844,0.3675828190695647,-0.23329282860216694,0.16729093651232319,-0.41663462066650325,65.90878549723271,16.537627944486836,0.2002918825572434,12,-0.14499855041503906,0.3800010681152344,0.16500091552734375,0.970001220703125,2.530000686645508,3,0.11481320349049118,1.43479703113986,22.040000915527344,-1.6666878596178516,22.170000076293945,-2.5555461365659307,22.09000015258789,0.11481320349049118
9542,2010-12-10,22.25,22.309999465942386,22.100000381469727,22.309999465942386,321600.0,0.0018010318404428904,6.000031789426126,-0.857138964577751,44.44443205102329,42.04847127537438,-0.1424304189922978,-0.00195761706014963,0.24131174499989783,1.0146396882060031,17.747694303579436,0.2099990844726598,-0.3581000158832808,0.028999996185302024,-0.3121372511005269,0.37013724347113097,-0.14156862745761245,0.1995686198282165,-0.44530281326293775,74.41848086442815,24.49313779459139,0.17056862364291445,12,-0.1849994659423828,0.3400001525878906,0.0950002670288086,0.9300003051757812,2.4400005340576136,4,0.0970786448275105,2.454501317797198,22.209999084472656,1.43479703113986,22.040000915527344,-1.6666878596178516,22.170000076293945,0.0970786448275105
9543,2010-12-13,22.280000686645508,22.3799991607666,22.059999465942386,22.36000061035156,447800.0,0.0013483454672138517,4.333460493061788,1.3333439298088074,46.470621234390585,44.01215531072316,-0.1559048532847278,-0.03119486417254791,0.20116080701963313,0.9711635535188208,17.38811664687417,0.3199996948242152,-0.3285757103959561,0.05750064849853587,-0.2844364127440038,0.3994377097410755,-0.11346788212273395,0.2284691791198057,-0.4641974314361548,77.77806034866421,28.732324869568842,0.17096853062126896,12,-0.13000106811523438,0.3099994659423828,0.1700000762939453,0.8999996185302734,2.3699989318847656,0,0.10143627285597279,6.000031789426126,22.25,2.454501317797198,22.209999084472656,1.43479703113986,22.040000915527344,0.10143627285597279
9544,2010-12-14,22.540000915527344,22.56999969482422,22.350000381469727,22.3700008392334,381500.0,0.011669668800220467,-1.095221660112079,-2.1250029802351755,63.253014124706056,46.4171122799015,-0.35090771655574216,-0.3210440299043249,-0.05908540350992553,0.6947518223681293,17.655846749691804,0.28999900817871094,-0.26774444147432064,0.32600078582763814,0.029679108239978547,0.6223224634152977,0.17783994703380657,0.4741616246214697,-0.7016298240957006,95.31268626469256,41.122981389685975,0.14816083879383038,12,-0.2950010299682617,0.049999237060546875,0.09499931335449219,0.6399993896484375,2.159999847412106,1,0.09538595968064834,4.333460493061788,22.280000686645508,6.000031789426126,22.25,2.454501317797198,22.209999084472656,0.09538595968064834
9545,2010-12-15,22.209999084472656,22.56999969482422,22.18000030517578,22.5,417000.0,-0.014640719505355282,-1.2285776566757494,-1.7058869728146844,48.91302094347211,47.33677793819422,-0.016355276301339927,0.011932239493422259,0.25425795462732736,0.9982730194316289,17.40012219278591,0.3899993896484375,-0.20369397051586802,-0.005500984191893821,-0.30140142009524595,0.2903994517114583,-0.15345120214357166,0.14244923375978402,-0.3277302768374568,32.075200092128746,-22.342558210074515,0.1479502179516764,12,0.03500080108642578,0.3800010681152344,0.4250011444091797,0.970001220703125,2.640001296997074,2,0.10670873196434738,-1.095221660112079,22.540000915527344,4.333460493061788,22.280000686645508,6.000031789426126,22.25,0.10670873196434738
9546,2010-12-16,22.420000076293945,22.420000076293945,22.149999618530273,22.190000534057614,318700.0,0.009455245406475576,1.3478347403512845,-0.7930993659730201,54.95050346343575,48.001143962666745,-0.20740785536537487,-0.19466008329914075,0.03582048036209784,0.7590712656185232,17.061848130967608,0.2700004577636719,-0.09939907882951715,0.19600000381469584,-0.11352631660624368,0.5055263242356354,0.04123684360422786,0.35076316402516383,-0.4964674154274036,70.58832329170806,13.790335978872292,0.15476316021046937,12,-0.1700000762939453,-0.08500003814697266,0.21500015258789062,0.7600002288818359,2.4699993133544957,3,0.09946474284780416,-1.2285776566757494,22.209999084472656,-1.095221660112079,22.540000915527344,4.333460493061788,22.280000686645508,0.09946474284780416
9547,2010-12-17,22.309999465942386,22.40999984741211,22.170000076293945,22.40999984741211,566900.0,-0.004906360837521606,3.7999771119037176,-0.43478513260243584,56.06058416731461,50.330520798808124,-0.08958371728811088,-0.09421558801581043,0.1359324495744758,0.8459605678575137,17.161267249826146,0.25,-0.06767445635299651,0.08899946212768839,-0.2156939102119857,0.3936928344673625,-0.06334722404214688,0.24134614829752365,-0.34767878303838273,49.01958584373994,-11.612067377569524,0.1523466861698368,12,-0.059999465942386365,0.005001068115230822,0.3250007629394496,0.8700008392333949,2.5300006866455043,4,0.10891978320686757,1.3478347403512845,22.420000076293945,-1.2285776566757494,22.209999084472656,-1.095221660112079,22.540000915527344,0.10891978320686757
9548,2010-12-20,22.26000022888184,22.40999984741211,22.1299991607666,22.40999984741211,373500.0,-0.002241113323954713,2.7333519830118385,1.4999904632932333,60.00000000000004,51.475715790720436,-0.014453999715307475,-0.06154857668571978,0.1820281015500882,0.879667996910495,16.880238814519167,0.2800006866455078,-0.031444467978268165,0.048000240325929866,-0.23961079919834916,0.3356112798502089,-0.09580527943620964,0.19180576008806938,-0.2612188052626223,29.545661437359655,-34.68809435413738,0.14380551976213965,12,-0.01000022888183949,0.0550003051757777,0.37499999999999645,0.9200000762939418,2.7600002288818324,0,0.10916443307232782,3.7999771119037176,22.309999465942386,1.3478347403512845,22.420000076293945,-1.2285776566757494,22.209999084472656,0.10916443307232782
9549,2010-12-21,22.280000686645508,22.43000030517578,22.200000762939453,22.309999465942386,221400.0,0.0008984931517528327,-1.4210653121047243,0.19999237058609456,53.45913005925963,52.55039487391369,-0.019232442637957092,-0.0959177528321753,0.1585983688895567,0.8481167980624988,17.03571516515941,0.22999954223632812,-0.026182319111217822,0.0740006446838386,-0.20186384136706792,0.3498651307347451,-0.06393159834161466,0.21193288770929186,-0.24694616675398962,34.09121450276782,-28.4653338573752,0.13793224302545365,12,0.024999618530273438,0.034999847412109375,0.40999937057495117,0.8999996185302734,2.489999771118164,1,0.10637337786552803,2.7333519830118385,22.26000022888184,3.7999771119037176,22.309999465942386,1.3478347403512845,22.420000076293945,0.10637337786552803
9550,2010-12-22,22.520000457763672,22.54999923706055,22.209999084472656,22.309999465942386,311700.0,0.010771982213717779,1.5185331703836218,-7.000317904373417,59.89010758683139,54.16015707004816,-0.20560554446733903,-0.3192046323745714,-0.07824404693807097,0.5925754495558451,16.444049700609003,0.3400001525878942,0.030628363393152114,0.293000411987304,-0.011361249458140321,0.5973620734327483,0.14081958126458005,0.4451812427100279,-0.45472922737619115,92.85743479820631,29.479086175762482,0.15218083072272245,12,-0.2050008773803711,-0.3249998092651367,0.21249961853027344,0.6599998474121094,2.3799991607666016,2,0.0968028535019072,-1.4210653121047243,22.280000686645508,2.7333519830118385,22.26000022888184,3.7999771119037176,22.309999465942386,0.0968028535019072
9551,2010-12-23,22.450000762939453,22.6299991607666,22.43000030517578,22.559999465942386,171900.0,-0.003108334520485645,-1.6666581895400734,-0.5238008737432253,56.75674839731366,55.52819221963598,-0.10949608984097026,-0.24606922553596888,-0.010993364023313745,0.6479057563843256,15.745051455184415,0.1999988555908203,0.04488280700050851,0.21300067901611186,-0.10726940643047911,0.5332707644627028,0.0528656362928146,0.3731357217394091,-0.3544458246857687,64.00032043457031,4.005268313027159,0.16013504272329576,12,-0.10500144958496094,-0.2500009536743164,0.22249937057495117,0.7299995422363281,2.8299999237060582,3,0.10690421100083913,1.5185331703836218,22.520000457763672,-1.4210653121047243,22.280000686645508,2.7333519830118385,22.26000022888184,0.10690421100083913
9552,2010-12-27,22.51000022888184,22.690000534057614,22.31999969482422,22.450000762939453,228200.0,0.002672581911063121,-1.3124936670381782,-0.5454561217943307,61.66666136847951,57.21664112342364,-0.14386492506397985,-0.29853460779369456,-0.07696983760735066,0.5719998545229075,15.433584625242474,0.3700008392333949,0.08553908438053526,0.25850009918213246,-0.08401580368306938,0.6010160020473343,0.08724214774953154,0.4297580506147334,-0.37168975282712324,67.8571671855107,8.518407829486847,0.17125795143260164,12,-0.10000038146973012,-0.27999973297119496,0.14999961853026988,0.5349998474121058,2.680000305175774,0,0.10573074795942938,-1.6666581895400734,22.450000762939453,1.5185331703836218,22.520000457763672,-1.4210653121047243,22.280000686645508,0.10573074795942938
9553,2010-12-28,22.75,22.790000915527344,22.46999931335449,22.54999923706055,345000.0,0.01066191775556824,1.2857045544338888,3.3333757192355256,64.7959089338803,57.38807387999856,-0.3466366660491822,-0.5111872438341365,-0.3199586444182856,0.31700839888388543,14.586658124779852,0.3200016021728551,0.11977381913975194,0.4644998550415025,0.06722065460395754,0.8617790554790474,0.26586025482273,0.663139455260275,-0.5565205181449926,93.22018556234443,32.17614576006858,0.1986396002187717,12,-0.28999996185302734,-0.4699993133544922,-0.09000015258789062,0.1700000762939453,2.3700008392333984,1,0.09186813857529197,-1.3124936670381782,22.51000022888184,-1.6666581895400734,22.450000762939453,1.5185331703836218,22.520000457763672,0.09186813857529197
9554,2010-12-29,22.729999542236328,22.79999923706055,22.6200008392334,22.75,159700.0,-0.0008791410006009359,1.9999999999998817,-0.10000190734135866,68.64858846065822,59.58091471524146,-0.33173622191260677,-0.4479985463775691,-0.30775460762130535,0.3225470171524414,13.409839392550657,0.179998397827152,0.15562553462189044,0.4024993896484368,0.003665568921704221,0.8013332103751694,0.20308247928507228,0.6019163000118013,-0.46493748834064164,88.13564801344789,21.87712249324352,0.1994169103633655,12,-0.2650003433227539,-0.44499969482421875,-0.06999969482421875,0.095001220703125,2.2200012207031214,2,0.10074795255812119,1.2857045544338888,22.75,-1.3124936670381782,22.51000022888184,-1.6666581895400734,22.450000762939453,0.10074795255812119
9555,2010-12-30,22.920000076293945,23.059999465942386,22.65999984741211,22.70000076293945,482000.0,0.008359020584429055,-1.6666539510576444,-10.999713904253468,68.98393649258846,61.14018505181397,-0.45866528894092085,-0.6102161191484967,-0.4944778451071059,0.11489120566297117,12.9880376400078,0.399999618530277,0.19290511541201028,0.5549999237060561,0.08400995528062083,1.0259898921314914,0.31950493949333847,0.7904949079187737,-0.5800468167551784,81.08115770942784,14.167912281467821,0.23549498421271853,12,-0.3250007629394531,-0.505000114440918,-0.3875002861022949,-0.21500015258789062,2.239999771118164,3,0.08071554866106534,1.9999999999998817,22.729999542236328,1.2857045544338888,22.75,-1.3124936670381782,22.51000022888184,0.08071554866106534
9556,2010-12-31,22.790000915527344,23.059999465942386,22.770000457763672,23.0,418000.0,-0.005671865634113149,-1.319992065429716,-0.9545442723008611,63.77551318306827,61.99739938689771,-0.3024700042954933,-0.4538689623896488,-0.3703815123040073,0.21703896531543876,12.543441196630123,0.2899990081787145,0.17447607180346125,0.39350070953369,-0.1033218936226099,0.8903233126899899,0.14508940795554182,0.6419120111118382,-0.33484026296399705,63.51369811816772,-2.3489708670883047,0.24841130157814945,12,-0.19500160217285156,-0.3750009536743164,-0.2700004577636719,-0.08500099182128906,2.3599987030029297,4,0.09258440624130637,-1.6666539510576444,22.920000076293945,1.9999999999998817,22.729999542236328,1.2857045544338888,22.75,0.09258440624130637
9557,2011-01-03,22.920000076293945,23.020000457763672,22.790000915527344,22.899999618530273,272400.0,0.005704219198957139,1.0908933277847135,-0.09524069028156222,65.53395541251484,62.612283321621575,-0.37642617859225425,-0.5556503636520063,-0.4987693807278504,0.0670064935365815,11.858298896395251,0.22999954223632812,0.2155924787202359,0.48749990463256765,-0.051890677961008436,1.0268904872261437,0.2178046133357796,0.7571951959293557,-0.3680652135899507,76.27129602689652,11.423612692726422,0.2696952912967875,1,-0.28999996185302734,-0.505000114440918,-0.39999961853027344,-0.2849998474121094,2.139999389648441,0,0.10296686747363948,-1.319992065429716,22.790000915527344,-1.6666539510576444,22.920000076293945,1.9999999999998817,22.729999542236328,0.10296686747363948
9558,2011-01-04,23.85000038146973,23.899999618530273,23.190000534057614,23.270000457763672,1231400.0,0.040575929410126,1.088237521562918,28.999332443257856,73.99265147169695,64.89378570078128,-1.1814034604657913,-1.4198307181828014,-1.4047128776206215,-0.8725534405160325,11.93185067684868,0.9799995422363281,0.25352640037563745,1.3295001983642614,0.519159659907718,2.139840736820805,0.9243299291359897,1.734670467592533,-1.2167751822475914,96.09380587940805,33.64980645159702,0.4051702692282719,1,-0.7950010299682653,-1.0150003433227575,-1.3299999237060582,-1.2150001525878942,1.2399997711181605,1,0.05618449187233554,1.0908933277847135,22.920000076293945,-1.319992065429716,22.790000915527344,-1.6666539510576444,22.920000076293945,0.05618449187233554
9559,2011-01-05,23.809999465942386,23.85000038146973,23.59000015258789,23.85000038146973,529400.0,-0.0016771872070250327,11.999713904253468,-0.06896710480882073,82.78688588663954,67.43787217853773,-1.0074977373416196,-1.3182530264778372,-1.3354659062135568,-0.8413241129405691,12.438240563782935,0.2600002288818395,0.30247229223954974,1.2074993133544965,0.23151676714263658,2.1834818595663563,0.7195080402485665,1.6954905864604264,-1.0199985504150426,92.7419218386847,25.36358390582987,0.4879912731059291,1,-0.6999998092651403,-0.9749994277954137,-1.3599991798400914,-1.1749992370605504,1.220001220703125,2,0.0550189585331502,1.088237521562918,23.85000038146973,1.0908933277847135,22.920000076293945,-1.319992065429716,22.790000915527344,0.0550189585331502
9560,2011-01-06,23.8700008392334,23.90999984741211,23.6299991607666,23.790000915527344,555800.0,0.0025200073346005603,2.5000536448709543,-1.9999523173755485,81.65939264713242,70.20483265073983,-0.9564432637612263,-1.300819599020869,-1.3726581057926523,-0.9154257281620417,12.569396856406021,0.2800006866455078,0.3561221378956745,1.1760006904602065,0.08563312492739072,2.2663682559930223,0.6308169076937986,1.7211844732266144,-0.8802001571655289,96.49131319350565,28.299616684769518,0.5451837827664072,1,-0.7550010681152344,-0.9550008773803711,-1.4775004386901855,-1.2800006866455078,0.8999996185302734,3,0.045245072716165735,11.999713904253468,23.809999465942386,1.088237521562918,23.85000038146973,1.0908933277847135,22.920000076293945,0.045245072716165735
9561,2011-01-07,24.76000022888184,26.399999618530273,23.6200008392334,23.8700008392334,7824700.0,0.037285268469099186,-3.0,11.125002980235125,89.90229652253655,73.34212544563505,-1.6587447310133001,-2.097525311263773,-2.2267795306731664,-1.822636454651974,13.666021583394162,2.779998779296875,0.45616564154170547,1.9385000228881886,0.5350264529813273,3.34197359279505,1.2367632379347597,2.6402368078416174,-1.586159713745122,54.57063770454482,-15.383349816231828,0.7017367849534302,1,-0.3250007629394567,-0.6000003814697301,-2.3674998283386266,-2.170000076293949,0.03999900817871094,4,0.016155073296957534,2.5000536448709543,23.8700008392334,11.999713904253468,23.809999465942386,1.088237521562918,23.85000038146973,0.016155073296957534
9562,2011-01-10,24.40999984741211,24.489999771118164,23.96999931335449,24.399999618530273,1448900.0,-0.014135718022387778,5.11764969875129,0.011236219932449764,81.89909618864287,75.2424795850531,-1.1296847337966653,-1.6626510349537291,-1.849064169402336,-1.490300981953446,15.09899508506692,0.7900009155273509,0.5254191996547561,1.4804996490478501,-0.06322751869797116,3.0242268167936714,0.7086360651749395,2.252363232920761,-0.7899990081787109,38.0062199785617,-35.52827381050254,0.7718635838729099,1,0.10000038146972656,-0.25,-2.0174994468688965,-1.8199996948242188,0.4799995422363317,0,0.030315435302905813,-3.0,24.76000022888184,2.5000536448709543,23.8700008392334,11.999713904253468,23.809999465942386,0.030315435302905813
9563,2011-01-11,24.540000915527344,24.649999618530273,24.40999984741211,24.54999923706055,694800.0,0.005325729984755334,1.2857220708446866,-0.9998092695025487,82.47125413053159,76.77833132615017,-1.0941316077819288,-1.7019154084972712,-1.9553934333272522,-1.6263730054677232,16.882256674051437,0.23999977111816406,0.6206948415964781,1.4975007057189949,-0.1717996420539798,3.1668010534919695,0.6628505318325075,2.332150879605482,-0.9200000762939453,33.80786275775514,-42.86877120890481,0.8346501738864881,1,-0.010001182556152344,-0.3750009536743164,-2.147500514984131,-1.9500007629394531,0.049999237060546875,1,0.02118983418969722,5.11764969875129,24.40999984741211,-3.0,24.76000022888184,2.5000536448709543,23.8700008392334,0.02118983418969722
9564,2011-01-12,24.690000534057614,24.93000030517578,24.56999969482422,24.690000534057614,1092700.0,0.00611245366479829,-1.9999841055393084,-0.0,82.00588858500096,78.22521489197376,-1.0469666611778372,-1.7735126714148315,-2.061436897584141,-1.7821119978965996,19.442063472139676,0.3899993896484375,0.7170513069014959,1.540000343322749,-0.26448554072877073,3.3444862273742686,0.6377574012969909,2.442243285348507,-0.720001220703125,38.489214556232376,-34.64772366977815,0.9022429420257596,1,-0.10500049591064098,-0.5250005722045863,-2.3625001907348597,-2.100000381469723,-0.14999961853026988,2,0.016200875248200797,1.2857220708446866,24.540000915527344,5.11764969875129,24.40999984741211,-3.0,24.76000022888184,0.016200875248200797
9565,2011-01-13,24.57999992370605,24.729999542236328,24.46999931335449,24.729999542236328,288900.0,-0.0044552696627052635,2.4666785346439446,-100.0,81.04953041996667,80.14455014051805,-0.7562610944543273,-1.5566647812445957,-1.923971029531458,-1.6759939355247404,21.563568696495945,0.2600002288818395,0.7947832159116004,1.3114996910095194,-0.5436357791407467,3.1666351611597854,0.38393195593438634,2.2390674260846524,-0.17000007629394176,34.53235633130236,-38.11784551119968,0.927567735075133,1,0.015000343322757459,-0.4149999618530238,-2.2524995803832972,-1.9899997711181605,-0.2800006866455007,3,0.018307598223605392,-1.9999841055393084,24.690000534057614,1.2857220708446866,24.540000915527344,5.11764969875129,24.40999984741211,0.018307598223605392
9566,2011-01-14,24.649999618530273,24.670000076293945,24.459999084472656,24.559999465942386,359200.0,0.0028478313686530754,2.230757944775375,-0.6000025431379401,81.10462021610681,81.8746240075838,-0.5975079383905708,-1.529448109855661,-1.9702838524249842,-1.748071504090646,23.70759439342456,0.21000099182128906,0.8805432337521317,1.2699994087219224,-0.6377244651307805,3.1777232825746253,0.31613747179557095,2.223861345648274,1.75,70.83329194126178,-2.3230968003615686,0.9538619369263509,1,0.14500045776367188,-0.42999935150146484,-2.3224992752075195,-2.059999465942383,-0.6499996185302734,4,0.00486818827953206,2.4666785346439446,24.57999992370605,-1.9999841055393084,24.690000534057614,1.2857220708446866,24.540000915527344,0.00486818827953206
9567,2011-01-18,24.739999771118164,24.76000022888184,24.46999931335449,24.61000061035156,555000.0,0.0036511218653421107,2.4117739456293097,1.4444326707075097,80.24313166665597,82.56912180702369,-0.44945660159585543,-1.5052388665796599,-2.0476357824999383,-1.8396472789081244,25.987520919679376,0.29000091552735086,0.9651541073484005,1.238499546051024,-0.6916845978968702,3.168683689998918,0.2734074740770751,2.203591618024973,1.6211998367309555,63.4614679235594,-6.861337770645122,0.9650920719739473,1,0.25500011444091797,-0.5100002288818359,-2.41249942779541,-2.1499996185302734,-0.9699993133544922,1,0.002425200747674605,2.230757944775375,24.649999618530273,2.4666785346439446,24.57999992370605,-1.9999841055393084,24.690000534057614,0.002425200747674605
9568,2011-01-19,24.690000534057614,24.8700008392334,24.649999618530273,24.70000076293945,300200.0,-0.0020209877737719095,-3.8888041197791385,-0.07692533415496364,79.51807298132795,82.20592037310018,-0.2992411090775384,-1.3321561950876841,-1.9953022778045373,-1.790093357408157,28.298592268721972,0.220001220703125,1.0822678357778628,1.0670002937316845,-0.8399188037235206,2.9739193911868895,0.11354074500408373,2.0204598424592852,1.633175063323975,48.93635153561382,-18.342874607186594,0.9534595487276022,1,0.3199996948242223,-0.4600009918212855,-2.3625001907348597,-2.100000381469723,-0.6599998474121023,2,0.008100398998167169,2.4117739456293097,24.739999771118164,2.230757944775375,24.649999618530273,2.4666785346439446,24.57999992370605,0.008100398998167169
9569,2011-01-20,24.649999618530273,24.84000015258789,24.45000076293945,24.61000061035156,304500.0,-0.0016201261507533538,-1.1666710818414228,-3.9998092695025487,77.28704195081325,81.72010362906472,-0.14254574673665132,-1.1652395761628398,-1.9469361724182477,-1.7576407605687265,30.577618041567987,0.38999938964844105,1.1973341150274592,0.9084994316101067,-0.9407025177340493,2.7577013809542628,-0.016101543061971313,1.8331004062821847,1.6359124485931353,47.61876649061584,-17.17457414986491,0.9246009746720784,1,0.3600006103515625,-0.38500022888183594,-2.2799997329711914,-2.059999465942383,-0.5,3,-0.0024340554511521617,-3.8888041197791385,24.690000534057614,2.4117739456293097,24.739999771118164,2.230757944775375,24.649999618530273,-0.0024340554511521617
9570,2011-01-21,24.70000076293945,24.78000068664551,24.5,24.68000030517578,224700.0,0.002028444023649767,2.111113465858434,0.5000238424489631,80.90610671756205,80.72052698406756,-0.06976665542853411,-1.0999411883356878,-1.9907200550262836,-1.8109843142918969,33.44338722260537,0.28000068664551137,1.2123891024775801,0.8495005607604931,-0.9529477148269194,2.6519488363479056,-0.05172357703321495,1.750724698554201,1.5124748520166023,59.52379871117701,-5.207042236177571,0.9012241377937068,1,-0.25000095367431285,-0.4350013732910121,-2.2825007438659632,-2.110000610351559,-0.4900016784667933,4,-0.006477726415789142,-1.1666710818414228,24.649999618530273,-3.8888041197791385,24.690000534057614,2.4117739456293097,24.739999771118164,-0.006477726415789142
9571,2011-01-24,24.85000038146973,24.96999931335449,24.70000076293945,24.729999542236328,187200.0,0.006072858862228969,-2.000010596475494,5.99990463475234,81.0288996637919,80.62383848130634,-0.2298258229896355,-1.1182532749322185,-2.1139332248348026,-1.967639496793936,36.81767596794573,0.26999855041503906,1.2216217985144162,0.8795001983642621,-0.8483823515516171,2.6073827482801413,0.015558923406320702,1.7434414733222034,1.2919762394056562,76.92321799955387,13.0882100690864,0.8639412749579397,1,-0.16000080108642933,-0.5850009918212926,-2.432500362396244,-2.2600002288818395,-0.22000122070312855,0,-0.022132842493608473,2.111113465858434,24.70000076293945,-1.1666710818414228,24.649999618530273,-3.8888041197791385,24.690000534057614,-0.022132842493608473
9572,2011-01-25,24.88999938964844,24.920000076293945,24.690000534057614,24.78000068664551,256500.0,0.0016096180106515146,1.7058757531220343,0.9166494476674607,73.42336808082328,79.61851780911653,-0.21744299641338216,-1.0232701267397069,-2.127418260134739,-2.021473919057069,39.98625351469276,0.22999954223633168,1.2428676570036998,0.8004992485046429,-0.8288819630197608,2.4298804600290467,-0.014191357257558934,1.6151898542668448,1.1842981969095092,84.61535640009087,23.833892584100823,0.8146906057622023,1,-0.17999935150147195,-0.6250000000000036,-2.5974993705749547,-2.2999992370605504,0.020000457763668322,1,-0.035757308616832906,-2.000010596475494,24.85000038146973,2.111113465858434,24.70000076293945,-1.1666710818414228,24.649999618530273,-0.035757308616832906
9573,2011-01-26,24.84000015258789,24.979999542236328,24.709999084472656,24.96999931335449,208200.0,-0.00200880828793204,2.6000152588278675,-1.1818244871772319,73.09417078713557,78.62832694268704,-0.13456455403268208,-0.8523663667026256,-2.0367546825136316,-1.9833462328442657,43.72507852706903,0.2700004577636719,1.1353511316460683,0.6460000038146987,-0.886887157644388,2.1788871652737853,-0.12044357691484464,1.412443584544242,1.169325561025321,73.58495998157443,16.150376743846323,0.7664435807295433,1,-0.125,-0.5750007629394531,-2.557499885559082,-2.25,-0.18000030517578125,2,-0.04307567182976624,1.7058757531220343,24.88999938964844,-2.000010596475494,24.85000038146973,2.111113465858434,24.70000076293945,-0.04307567182976624
9574,2011-01-27,25.020000457763672,25.1200008392334,24.82999992370605,24.8700008392334,301000.0,0.007246389052740332,-1.5217311982219837,-1.153850668309963,74.4680730181635,77.89705389804224,-0.29371935087722534,-0.8980527019042484,-2.18799003143468,-2.1717371768440827,47.74632196224019,0.2900009155273473,1.0747686790224122,0.7115002632141127,-0.6980949016056321,2.1210954280338576,0.006702680804242078,1.4162978456239834,0.9269522578225882,83.8709280469084,30.080616949589484,0.7047975824098721,1,-0.2349996566772461,-0.7200002670288086,-2.7375001907348633,-2.4300003051757812,-0.5500011444091832,3,-0.039568335451847125,2.6000152588278675,24.84000015258789,1.7058757531220343,24.88999938964844,-2.000010596475494,24.85000038146973,-0.039568335451847125
9575,2011-01-28,24.770000457763672,25.07999992370605,24.770000457763672,25.01000022888184,339000.0,-0.009992006212071192,-1.5833313465099164,-1.6000025431380016,50.292404183671884,74.47347433888282,-0.015570904740819458,-0.5294965567433607,-1.8944509671073675,-1.9292716706772595,51.375227284222035,0.30999946594237926,0.990726051293116,0.3690002441406257,-0.8919081882144084,1.6299086764956598,-0.2614539720368896,0.999454460318141,1.1170741797167167,18.604620216107552,-33.63757766374049,0.630454216177517,1,0.015000343322753906,-0.46500110626220703,-2.4600000381469727,-2.1800003051757812,-0.010000228881832385,4,-0.025030311981244724,-1.5217311982219837,25.020000457763672,2.6000152588278675,24.84000015258789,1.7058757531220343,24.88999938964844,-0.025030311981244724
9576,2011-01-31,24.899999618530273,25.06999969482422,24.78000068664551,24.86000061035156,453600.0,0.00524825023674369,-1.9000066757584813,-0.1666626930199044,66.44294786536925,72.9401205831843,-0.11887967933776622,-0.5199742153557807,-1.980759425390275,-2.0597390247706038,55.20024315905179,0.2999992370605469,0.9017043360145038,0.3934994697570815,-0.6307388656361645,1.4177378051503275,-0.11861969793953975,0.9056186374537027,0.929592063968478,48.836961728855485,-4.990937469423706,0.5121191676966229,1,-0.11499881744384766,-0.5399999618530273,-2.6449995040893555,-2.309999465942383,-0.10999870300292969,0,-0.02771086524612343,-1.5833313465099164,24.770000457763672,-1.5217311982219837,25.020000457763672,2.6000152588278675,24.84000015258789,-0.02771086524612343
9577,2011-02-01,25.28000068664551,25.28000068664551,25.03000068664551,25.04999923706055,390500.0,0.01526108730670206,1.1738993423835073,5.750178818367712,71.26436403616945,72.02304181150001,-0.46290567535282534,-0.7526956960855493,-2.3156219153576316,-2.4317761430195617,59.302427261762716,0.3800010681152379,0.83095880605552,0.6555005073547413,-0.11033515656065163,1.4213361712701342,0.2725826753970466,1.038418339312436,0.49440735907086975,100.0,41.83698980855094,0.38291783195769596,2,-0.4149999618530309,-0.9200010299682653,-3.007501125335697,-2.6900005340576207,-0.9500007629394602,1,-0.025712084977208116,-1.9000066757584813,24.899999618530273,-1.5833313465099164,24.770000457763672,-1.5217311982219837,25.020000457763672,-0.025712084977208116
9578,2011-02-02,25.190000534057614,25.3700008392334,25.03000068664551,25.229999542236328,361600.0,-0.003560132521493231,1.1249903142936961,-0.17390763515139993,64.88094967779419,70.6445871144979,-0.3291337431193959,-0.5872683672609362,-2.182854979197799,-2.332019144394568,61.375384195723434,0.3400001525878871,0.7514287345672415,0.4985003471374476,-0.2146920235396763,1.2116927178145716,0.14190416179888388,0.8550965324760114,0.5314312203476916,69.99996821087574,8.96218427602416,0.35659618533856263,2,-0.2550001144409144,-0.7550010681152308,-2.8700003623962367,-2.600000381469723,-0.6700000762939418,2,-0.011115549055544238,1.1738993423835073,25.28000068664551,-1.9000066757584813,24.899999618530273,-1.5833313465099164,24.770000457763672,-0.011115549055544238
9579,2011-02-03,25.1200008392334,25.18000030517578,24.96999931335449,25.1299991607666,229200.0,-0.0027788683342652165,2.8181786655570074,0.24996423632633324,66.46344867369433,69.03984733184592,-0.20724745442946357,-0.43647279501963965,-2.0687305985798083,-2.2536882904535602,63.46978874100737,0.220001220703125,0.6712412495737397,0.36300058364868093,-0.24168638305994605,0.9676875503573079,0.06065710029436744,0.6653440670029944,0.5505736755132737,58.33335982426973,-5.806966484227452,0.30234348335431294,2,-0.09000015258789062,-0.6100006103515625,-2.750000476837158,-2.530000686645508,-0.7800006866455078,3,-0.018312140782369757,1.1249903142936961,25.190000534057614,1.1738993423835073,25.28000068664551,-1.9000066757584813,24.899999618530273,-0.018312140782369757
9580,2011-02-04,24.95000076293945,25.209999084472656,24.85000038146973,25.040000915527344,184400.0,-0.006767518734650535,-1.4827418378890684,9.001526135063308,58.620723674474554,66.55004999969955,0.0021729893777084897,-0.19121707880917427,-1.846000145062174,-2.0753029972243766,65.37978326198446,0.35999870300292613,0.590758052676776,0.13900051116943146,-0.30323812316869336,0.5812391455075563,-0.08211880599963095,0.3601198283384939,0.6717508017349338,28.813564801343812,-33.05580708804885,0.22111931716906155,2,0.07999992370605824,-0.42000102996825817,-2.5750012397766078,-2.360000610351559,-0.9099998474121058,4,-0.019238534465215396,2.8181786655570074,25.1200008392334,1.1249903142936961,25.190000534057614,1.1738993423835073,25.28000068664551,-0.019238534465215396
9581,2011-02-07,25.15999984741211,25.170000076293945,24.920000076293945,25.06999969482422,304100.0,0.008416796715477126,3.5454293244555415,-0.9999999999999605,61.29033250442215,65.20193493565498,-0.1779406383787041,-0.389692428632749,-2.004577134319085,-2.2775266427436875,64.84240822800757,0.25,0.53168854765714,0.3289996147155776,-0.13895922890063517,0.7969584583317904,0.09502019290747299,0.5629790365236822,0.4148816851928778,59.61522943183041,-1.9679559070607766,0.23397942180810605,2,-0.11999988555908203,-0.5749998092651367,-2.6550002098083496,-2.5699996948242188,-1.5900001525878906,0,-0.015898236127032894,-1.4827418378890684,24.95000076293945,2.8181786655570074,25.1200008392334,1.1249903142936961,25.190000534057614,-0.015898236127032894
9582,2011-02-08,25.149999618530273,25.209999084472656,24.95000076293945,25.11000061035156,322000.0,-0.00039746537927198844,2.2500208618943045,0.4444326707074527,62.63733960452899,64.04006480425426,-0.14212701943414885,-0.33878018232085694,-1.941243641776623,-2.2571754466004634,64.2940731535838,0.2599983215332067,0.4571361297000287,0.28199939727783274,-0.16221968746903315,0.7262184820246986,0.059889854904401574,0.5041089396512639,0.37988668328809183,57.69211018596604,-5.263994687863224,0.22210954237343242,2,-0.07999897003173828,-0.5549993515014648,-2.6449999809265137,-2.559999465942383,-1.4799995422363281,1,-0.014314063954803613,3.5454293244555415,25.15999984741211,-1.4827418378890684,24.95000076293945,2.8181786655570074,25.1200008392334,-0.014314063954803613
9583,2011-02-09,25.059999465942386,25.149999618530273,24.979999542236328,25.06999969482422,241500.0,-0.0035785349484289686,1.0,-0.25001192122443716,60.96256902668044,62.539453249645014,-0.019710960648083642,-0.21905674978203038,-1.7930207429349245,-2.1582006390347637,63.62710717857938,0.1700000762939453,0.3663111904081582,0.16599931716919158,-0.25778825827697105,0.5897868926153542,-0.04589447055388973,0.3778931048922729,0.42669141432082114,58.333289181586125,-6.2917798033607255,0.21189378772308087,2,0.010001182556148791,-0.26499938964844105,-2.5374994277954137,-2.4699993133544957,-1.5399990081787145,2,-0.029130070143394637,2.2500208618943045,25.149999618530273,3.5454293244555415,25.15999984741211,-1.4827418378890684,24.95000076293945,-0.029130070143394637
9584,2011-02-10,25.09000015258789,25.15999984741211,24.96999931335449,25.04999923706055,218400.0,0.0011971543210236302,1.1111134658585569,-4.000000000001066,60.54053273837752,63.67813420016787,-0.043290426735740795,-0.2293108551080536,-1.7574468101890446,-2.179280425531992,62.7575650836541,0.19000053405762074,0.3267331232563535,0.17600002288818217,-0.24499647470621966,0.596996520482584,-0.03449822590901874,0.3864982716853831,0.35522312298236614,66.6668432736575,1.3388100191346695,0.21049824879720175,2,-0.0149993896484375,-0.0950002670288086,-2.145000457763672,-2.255000114440918,-0.8099994659423793,3,-0.022718202126651876,1.0,25.059999465942386,2.2500208618943045,25.149999618530273,3.5454293244555415,25.15999984741211,-0.022718202126651876
9585,2011-02-11,25.03000068664551,25.03000068664551,24.34000015258789,24.8799991607666,476800.0,-0.0023913696922074346,8.19991353440783,3.7499523173759703,55.11364991015943,62.419323316255664,0.06422226052469426,-0.14110438906623912,-1.6402445573358726,-2.108382995592965,61.230426320240184,0.75,0.2897204417538717,0.09350051879883026,-0.2995056280561954,0.4865066656538559,-0.10300255462868435,0.29000359222634486,0.3754136884195134,79.31050358450481,14.810993395401525,0.1965030734275129,2,-0.17500019073486683,-0.020000457763675428,-2.057500839233402,-2.1950006484985387,-0.8200016021728551,4,-0.027566940276824048,1.1111134658585569,25.09000015258789,1.0,25.059999465942386,2.2500208618943045,25.149999618530273,-0.027566940276824048
9586,2011-02-14,24.770000457763672,25.01000022888184,24.6200008392334,25.01000022888184,368100.0,-0.010387543817390266,2.2499980131765462,-1.5999821982605016,46.969723241722704,59.719918783539356,0.3395501862060506,0.13528298430570374,-1.324560982779765,-1.83744900725722,59.652331444219556,0.4099998474121129,0.22389981704806416,-0.17249975204467916,-0.5504652971441182,0.20546579305475987,-0.3614825245943969,0.01648302050503858,0.5714890639527255,49.42538311446298,-12.01202264174038,0.1889827725497192,2,0.08500003814697266,0.23999977111816406,-1.7550005912780762,-1.9300003051757812,-0.5799999237060582,0,-0.02947111541160763,8.19991353440783,25.03000068664551,1.1111134658585569,25.09000015258789,1.0,25.059999465942386,-0.02947111541160763
9587,2011-02-15,24.79999923706055,24.940000534057614,24.649999618530273,24.76000022888184,528900.0,0.0012110932072055824,-1.2307743095036348,-0.16666269301988962,48.979568004795716,57.953098597650644,0.2618378681900637,0.1159547478872831,-1.2986693043620043,-1.8523964719377979,57.93155040838721,0.2900009155273402,0.24765204819358644,-0.14550094604491903,-0.5176060191682836,0.22660412707844557,-0.33155348260660134,0.04055159051676327,0.4814009225081364,56.09747020348205,-3.6462391073483005,0.18605253656168164,2,-0.02499961853027699,-0.12999916076660512,-0.5024995803833043,-0.7149991989135778,-0.42000007629394887,1,-0.04959675726111512,2.2499980131765462,24.770000457763672,8.19991353440783,25.03000068664551,1.1111134658585569,25.09000015258789,-0.04959675726111512
9588,2011-02-16,24.88999938964844,25.03000068664551,24.76000022888184,24.920000076293945,476900.0,0.003629038522444672,1.1599871827149142,-0.7500357636735557,46.524033626473724,55.73760803684835,0.1394745497790275,0.04396011204147143,-1.3270346584373378,-1.9255514639561646,56.11996318326638,0.2700004577636719,0.23543145651020936,-0.06550073623656871,-0.41897839760432376,0.28797692513118633,-0.24223956692044624,0.11123809444730881,0.3349167695013975,67.07310265261164,9.952482450624778,0.17673883068387752,2,-0.11499977111816762,-0.03499889373779652,-0.5549993515014684,-0.8049993515014684,-0.5699996948242223,2,-0.04901564255810642,-1.2307743095036348,24.79999923706055,2.2499980131765462,24.770000457763672,8.19991353440783,25.03000068664551,-0.04901564255810642
9589,2011-02-17,24.59000015258789,24.690000534057614,24.54999923706055,24.61000061035156,297900.0,-0.012053002989840134,-1.7999618539004956,0.6666666666666272,45.31248758235385,54.25891513772383,0.39826920993746384,0.3575664861140737,-0.9701948954102093,-1.6137932936124209,54.61025444467915,0.3400001525878906,0.16952926252819012,-0.3625000000000007,-0.7277181308836234,0.0027181308836219387,-0.5451090654418138,-0.1798909345581876,0.5818210461682298,36.2318560146394,-24.696627936160475,0.18260906544181194,2,0.1849994659423828,0.2650003433227539,-0.24250030517578125,-0.505000114440918,-0.3800010681152344,3,-0.0435136107435774,1.1599871827149142,24.88999938964844,-1.2307743095036348,24.79999923706055,2.2499980131765462,24.770000457763672,-0.0435136107435774
9590,2011-02-18,24.540000915527344,24.6200008392334,24.43000030517578,24.60000038146973,243600.0,-0.002033315849950701,2.799996185317286,2.999904634751807,40.21741721943556,51.91748010605866,0.4291204268516928,0.41630869942850524,-0.8585732966848809,-1.5498114211624845,52.873503406446446,0.1900005340576172,0.11916165062650919,-0.4044992446899407,-0.7988528199690457,-0.010145669410835723,-0.6016760323294932,-0.2073224570503882,0.5819110204586835,18.333423402516953,-42.301816863505394,0.19717678763955251,2,0.2349987030029297,0.3149995803833008,-0.16500091552734375,-0.4550008773803711,-0.1800003051757848,4,-0.01059495595688098,-1.7999618539004956,24.59000015258789,1.1599871827149142,24.88999938964844,-1.2307743095036348,24.79999923706055,-0.01059495595688098
9591,2011-02-22,24.29999923706055,24.5,24.21999931335449,24.32999992370605,508400.0,-0.009780019132555773,-1.9473673643526852,0.5000158947132702,21.17640854986442,47.310709988873704,0.5970927072978149,0.6461198800379471,-0.5639479649764247,-1.2938873089557283,50.64777393747902,0.3200016021728551,0.06107637290819312,-0.6170008659362765,-1.1047499806765622,-0.12925175119599075,-0.8608754233064211,-0.3731263085661318,0.7749979919215875,9.876517046017264,-43.88824830241935,0.24387455737014344,2,0.39000034332275035,0.4950008392333949,0.08000087738036754,-0.21499919891357777,0.2900009155273402,1,-0.0037037100993251304,2.799996185317286,24.540000915527344,-1.7999618539004956,24.59000015258789,1.1599871827149142,24.88999938964844,-0.0037037100993251304
9592,2011-02-23,24.0,24.3799991607666,23.920000076293945,24.29999923706055,603300.0,-0.01234564800327298,1.0,9.999745692672079,18.84811996137381,42.63132675939519,0.801048255423094,0.9233653009138791,-0.21297441697792863,-0.9806661973841102,48.427410422688844,0.45999908447265625,0.0187760163582098,-0.8725001335144036,-1.5100243579645003,-0.23497590906430688,-1.191262245739452,-0.5537380212893552,1.0065973957319265,7.207196370884573,-42.665513768536925,0.3187621122250491,2,0.5399999618530273,0.6450004577636719,0.507500171661377,0.08500003814697266,0.7999992370605504,2,0.00791668891906716,-1.9473673643526852,24.29999923706055,2.799996185317286,24.540000915527344,-1.7999618539004956,24.59000015258789,0.00791668891906716
9593,2011-02-24,23.770000457763672,24.11000061035156,23.76000022888184,23.90999984741211,507000.0,-0.009583314259847042,-3.3750089407053485,0.46666581895400183,17.39126027965274,37.83696315287021,0.926219901749775,1.126868124341307,0.06541064151910803,-0.7416817220027561,46.177829394017536,0.35000038146971946,-0.0582163332706962,-1.04899969100952,-1.8552621164266085,-0.24273726559243158,-1.4521309037180643,-0.6458684783009758,1.1279372060244555,1.0752930753009051,-45.75564030633015,0.40313121270854435,2,0.6250000000000036,0.7950000762939453,0.8424992561340332,0.3149995803833008,1.5100002288818395,3,0.0256625448571961,1.0,24.0,-1.9473673643526852,24.29999923706055,2.799996185317286,24.540000915527344,0.0256625448571961
9594,2011-02-25,24.03000068664551,24.03000068664551,23.76000022888184,23.85000038146973,481600.0,0.010938166759560053,2.0,-1.2857220708446866,28.703681627888514,34.90252223261789,0.5588112684144697,0.8315297165307491,-0.15056710806164375,-0.987581150521482,43.68585888906536,0.2700004577636719,-0.13845613709090898,-0.7394994735717724,-1.6125937613865382,0.13359481424299346,-1.1760466174791553,-0.30295232966438945,0.7313844849538604,31.395379783893247,-16.982856475478087,0.43654714390738325,2,0.36499977111816406,0.5349998474121058,0.5899991989135707,0.05499935150146129,1.119998931884762,4,0.012068206404166837,-3.3750089407053485,23.770000457763672,1.0,24.0,-1.9473673643526852,24.29999923706055,0.012068206404166837
9595,2011-02-28,24.149999618530273,24.60000038146973,24.07999992370605,24.07999992370605,582400.0,0.004993713210813544,-13.857220708445562,0.38888653414150237,25.60383312985188,32.52853444241003,0.33621325718656436,0.698513443912546,-0.2136029414219216,-1.09886551825414,41.1792486222906,0.5699996948242188,-0.213323059282434,-0.5885004997253418,-1.5044935342932675,0.3274925348425839,-1.0464970170093046,-0.13050398244137895,0.4912193599429955,46.42849033383094,-0.5065166051546726,0.4579965172839624,2,0.245000839233402,0.41500091552734375,0.4875001907348633,-0.06499958038330078,1.0900001525878906,0,0.0024844499747462834,2.0,24.03000068664551,-3.3750089407053485,23.770000457763672,1.0,24.0,0.0024844499747462834
9596,2011-03-01,24.209999084472656,24.46999931335449,24.11000061035156,24.170000076293945,434300.0,0.0024844499747462834,-3.5000417237883203,0.571416893732941,27.830144967696484,30.178598549398995,0.21056721403849465,0.6157396960005634,-0.2215376495144099,-1.146679287315898,38.53717802200597,0.3599987030029297,-0.29510762727178275,-0.49400100708007955,-1.4359901236013215,0.4479881094411624,-0.9649955653407005,-0.02300644881945857,0.39000129699707387,53.57128260089603,7.666630011101994,0.4709945582606214,3,0.18500137329101918,0.35500144958496094,0.14750051498413086,-0.1249990463256836,1.2600002288818324,1,0.0061958501260377385,-13.857220708445562,24.149999618530273,2.0,24.03000068664551,-3.3750089407053485,23.770000457763672,0.0061958501260377385
9597,2011-03-02,24.6299991607666,24.68000030517578,24.239999771118164,24.239999771118164,487900.0,0.0173482070291906,-1.2564165264681717,9.750226503266415,41.22447263690882,29.58975843944734,-0.2638276289568857,0.15235777752549495,-0.579972876858978,-1.5519276751734203,35.72655051849364,0.470001220703125,-0.3560671097646235,-0.04150085449218821,-0.9438318659157261,0.8608301569313497,-0.49266636020395893,0.4096646512195825,-0.8699989318847621,94.56509344970921,48.15752374561744,0.4511655057117693,3,-0.404998779296875,-0.06499862670898438,-0.15249967575073242,-0.5449991226196289,0.4100017547607422,2,-0.0016239955152912433,-3.5000417237883203,24.209999084472656,-13.857220708445562,24.149999618530273,2.0,24.03000068664551,-0.0016239955152912433
9598,2011-03-03,24.90999984741211,25.0,24.63999938964844,24.65999984741211,390000.0,0.011368278367281714,-1.4827549919760432,0.6410266442349075,46.666657247650434,29.740221735591405,-0.6042346210351823,-0.15778513796865568,-0.7922738768342548,-1.8120456343813522,32.91972325778393,0.37000083923339844,-0.3761349628788331,0.2524998664855964,-0.624285568474992,1.1292853014461848,-0.18589285099469777,0.6908925839658906,-1.1315996170043903,92.7419218386844,46.87712877983782,0.4383927174802945,3,-0.5299997329711914,-0.3449993133544922,-0.4225001335144043,-0.8249998092651367,0.049999237060546875,3,-0.004415921759348684,-1.2564165264681717,24.6299991607666,-3.5000417237883203,24.209999084472656,-13.857220708445562,24.149999618530273,-0.004415921759348684
9599,2011-03-04,24.65999984741211,24.95000076293945,24.459999084472656,24.79999923706055,437700.0,-0.010036130129722709,1.227267998335434,-0.5599975585937642,43.59859582059288,30.115908246831104,-0.38360065676194566,0.05901130114722619,-0.4767281643023047,-1.5432551162300108,30.031671098504187,0.4900016784667933,-0.412159511035302,0.025499916076661577,-0.8239078627321561,0.8749076948854793,-0.39920397332774726,0.4502038054810704,-0.8327356262206997,63.04346473996843,20.524931824787032,0.424703889404408,3,-0.2799997329711914,-0.09499931335449219,-0.1700000762939453,-0.5749998092651367,0.0,4,0.025141964439163056,-1.4827549919760432,24.90999984741211,-1.2564165264681717,24.6299991607666,-3.5000417237883203,24.209999084472656,0.025141964439163056
9600,2011-03-07,24.46999931335449,24.75,24.290000915527344,24.75,624700.0,-0.0077048067815604915,2.2856996886942187,2.0000136239781763,44.68082659955316,32.727510252352076,-0.22861545003577532,0.22262144026799646,-0.2297754236010725,-1.3334621020141277,27.334017174726487,0.45999908447265625,-0.45832761637012,-0.14050054550171254,-0.9794339647057484,0.6984328737023233,-0.5599672551037287,0.2789661641003036,-0.5958256610107355,40.449320211908564,-1.1461559726345314,0.4194667096020175,3,-0.08999919891357067,0.09500122070312855,0.0725011825561559,-0.384999275207516,-0.010000228881832385,0,0.027789142797592037,1.227267998335434,24.65999984741211,-1.4827549919760432,24.90999984741211,-1.2564165264681717,24.6299991607666,0.027789142797592037
9601,2011-03-08,24.76000022888184,24.82999992370605,24.51000022888184,24.53000068664551,327300.0,0.01185128417102499,-1.370364091043901,-0.8214249221735442,49.3506654355598,36.11668197170608,-0.4989758378638456,-0.1042267004883044,-0.45602342074342417,-1.6043380003983465,24.55451093479157,0.3600006103515625,-0.4753181891048932,0.169500350952152,-0.6325357720427327,0.9715364739470367,-0.23151771054529036,0.5705184124495943,-0.8407935226318379,68.42109225792412,27.47610488986004,0.4010180614974425,3,-0.3800001144409215,-0.1949996948242223,-0.21500015258789418,-0.6750001907348668,-0.39999961853028054,1,0.019386087956348996,2.2856996886942187,24.46999931335449,1.227267998335434,24.65999984741211,-1.4827549919760432,24.90999984741211,0.019386087956348996
9602,2011-03-09,24.790000915527344,24.82999992370605,24.489999771118164,24.71999931335449,334000.0,0.001211659384821484,3.5333468967360497,0.30435539780738946,48.344396374774945,39.55591931560855,-0.4527406353971237,-0.17136648194980353,-0.42254238938195243,-1.6167610972120166,21.552318193990978,0.3400001525878871,-0.47774746485113084,0.21750097274780344,-0.5469424062106043,0.9819443517062112,-0.16472071673139865,0.5997226622270055,-0.8275624775273407,70.4226260194926,31.428451251344505,0.3822216894792034,3,-0.4100008010864258,-0.22500038146972656,-0.2175006866455078,-0.7050008773803711,-0.37000083923339844,2,0.02743034984727344,-1.370364091043901,24.76000022888184,2.2856996886942187,24.46999931335449,1.227267998335434,24.65999984741211,0.02743034984727344
9603,2011-03-10,24.32999992370605,24.670000076293945,24.32999992370605,24.670000076293945,341100.0,-0.0185559086257705,1.0000000000000209,-4.857033868286772,45.91194893107574,41.46794901596269,0.10622021732672238,0.2436317903916425,0.08916683055312546,-1.1415192725801013,18.223716582443167,0.4600009918212926,-0.43428454864440624,-0.20600004196167276,-0.9416029791702236,0.5296028952468781,-0.5738015105659464,0.1618014266426009,-0.32605902322604763,6.060457185792634,-31.908240462812238,0.3678014686042754,3,0.2100000381469762,0.23500061035156605,0.28250026702881215,-0.24499988555907848,0.3099994659423899,3,0.02918212059382297,3.5333468967360497,24.790000915527344,-1.370364091043901,24.76000022888184,2.2856996886942187,24.46999931335449,0.02918212059382297
9604,2011-03-11,24.520000457763672,24.60000038146973,24.32999992370605,24.3700008392334,265400.0,0.007809310918759804,-1.3478152703027582,-0.4411751506243713,49.69878860509767,44.14516629098999,-0.007782758008584523,0.009211050884189831,-0.04520676775573307,-1.3172548235761923,14.765236399349616,0.270000457763679,-0.3467194818155406,0.012500476837157493,-0.6753451729820732,0.7003461266563882,-0.33142234807245785,0.35642330174677284,-0.47621719330286894,42.592586051604755,2.0517505355967387,0.3439228249096148,3,0.034999847412109375,-0.03500080108642578,0.16499948501586914,-0.4350004196166992,-0.2800006866455078,4,0.01794447873142957,1.0000000000000209,24.32999992370605,3.5333468967360497,24.790000915527344,-1.370364091043901,24.76000022888184,0.01794447873142957
9605,2011-03-14,24.34000015258789,24.790000915527344,24.290000915527344,24.479999542236328,542000.0,-0.007340958475340775,-3.1667037543313095,-0.9333316379080147,50.613510572321175,46.67665135817052,0.2257426964687923,0.1421562021025835,0.18335053858264416,-1.1194205948008005,13.922024514848452,0.5,-0.22873337358053547,-0.13299980163574077,-0.7784077833437628,0.5124081800722813,-0.45570379248975357,0.18970418921827203,-0.2579682187055212,9.259134980485022,-33.7080853422464,0.3227039908540111,3,0.2799997329711914,0.14499950408935547,0.43000030517578125,-0.25500011444091797,-0.18000030517578125,0,0.013147070370506775,-1.3478152703027582,24.520000457763672,1.0000000000000209,24.32999992370605,3.5333468967360497,24.790000915527344,0.013147070370506775
9606,2011-03-15,24.040000915527344,24.229999542236328,23.790000915527344,24.01000022888184,385100.0,-0.012325358881669968,1.1463455481794034,-0.2142915531334896,50.61351057232122,47.719877795438556,0.5577445583405307,0.40544918146605013,0.5336128023245976,-0.806982973593037,12.852988068855897,0.5499992370605469,-0.157115415641357,-0.39649906158447124,-1.053646541687062,0.2606484185181195,-0.7250728016357648,-0.06792532153317765,0.9599990844726562,24.038484463346858,-22.483354743367645,0.3285737400512949,3,0.3549995422363281,0.44499874114990234,0.7399992942810059,0.044999122619628906,0.4799995422363281,1,0.017470805031211123,-3.1667037543313095,24.34000015258789,-1.3478152703027582,24.520000457763672,1.0000000000000209,24.32999992370605,0.017470805031211123
9607,2011-03-16,23.56999969482422,24.1200008392334,23.38999938964844,24.01000022888184,853100.0,-0.019550798785517243,1.2121197233773744,-14.66634878250551,47.14284935776917,47.77278802989619,0.962823585913835,0.82065245977115,1.0452610065000911,-0.32411635919532245,12.031392657063108,0.7300014495849574,-0.09647625812969807,-0.8050003051757812,-1.5440323084569947,-0.06596830189456782,-1.1745163068163897,-0.43548430353517276,1.4058003234863286,12.85715064223061,-37.78524530347008,0.3695160016406068,3,0.6000003814697266,0.7299995422363281,1.2425003051757812,0.5150003433227539,1.1000003814697266,2,0.033517222136443925,1.1463455481794034,24.040000915527344,-3.1667037543313095,24.34000015258789,-1.3478152703027582,24.520000457763672,0.033517222136443925
9608,2011-03-17,23.670000076293945,23.920000076293945,23.56999969482422,23.920000076293945,654300.0,0.004242697614106783,1.8000030517578125,0.5681811285421325,44.61077570748841,47.88525246177348,0.7469851062814712,0.6583188107892823,0.958947015792603,-0.4047910847821399,10.95744572957336,0.35000038146972656,-0.03978729004490589,-0.6439999580383287,-1.4051182542258012,0.11711833814914385,-1.0245591061320631,-0.2634408099445942,1.2423679168701192,20.00002724780771,-31.71061059345377,0.3805591480937356,3,0.4399995803833008,0.6049995422363281,1.1625003814697266,0.41499996185302734,1.1000003814697266,3,0.03168567797138033,1.2121197233773744,23.56999969482422,1.1463455481794034,24.040000915527344,-3.1667037543313095,24.34000015258789,0.03168567797138033
9609,2011-03-18,23.520000457763672,23.979999542236328,23.45000076293945,23.85000038146973,729400.0,-0.00633711947810689,-1.2553172493557427,1.319999694824233,40.65284435094491,47.43769887859479,0.8026803814213395,0.763174973555401,1.1224617465002211,-0.23358711159845313,10.69482759109026,0.5299987792968786,-0.05049216020378111,-0.740499591827394,-1.5675036118935566,0.08650442823876858,-1.1540016018604753,-0.3269975817943127,1.3314727912597668,9.285780458961847,-41.312885580395864,0.4135020100330821,3,0.5899991989135742,0.7549991607666016,1.4124999046325684,0.5649995803833008,1.6099987030029297,4,0.04761900127918883,1.8000030517578125,23.670000076293945,1.2121197233773744,23.56999969482422,1.1463455481794034,24.040000915527344,0.04761900127918883
9610,2011-03-21,24.28000068664551,24.28000068664551,23.739999771118164,23.809999465942386,611700.0,0.03231293427254056,1.29787026816442,-1.4242464526196996,50.85996939810816,47.605399318877936,0.014409914931714951,-0.01823759829347793,0.38315223165361445,-0.9715804628142344,10.540179685675755,0.7600002288818395,-0.08386062123654625,0.03250064849853729,-0.7841128809873403,0.8491141779844149,-0.3758061162444015,0.4408074132414761,0.5130136080029288,100.0,47.721098983046076,0.408306764742938,3,-0.17000102996826527,-0.07000064849853516,0.7549996376037562,-0.1950006484985387,1.1799983978271449,0,-0.0016474841184559441,-1.2553172493557427,23.520000457763672,1.8000030517578125,23.670000076293945,1.2121197233773744,23.56999969482422,-0.0016474841184559441
9611,2011-03-22,24.209999084472656,24.440000534057614,24.18000030517578,24.25,316700.0,-0.0028830972072977357,-4.200083924620361,-0.08510810986299591,44.35484821993948,47.162116190562884,-0.002023538854441398,0.04709003537956846,0.44476599072852707,-0.8786379251706329,10.91372603689077,0.2600002288818324,-0.09251990609677563,-0.033000946044921875,-0.8493882409805735,0.7833863488907298,-0.4411945935127477,0.37519270142290395,0.5268946139757844,78.09512391394799,29.877741985940858,0.40819364746782655,3,-0.11999893188476562,9.536743199589637e-07,0.722501277923584,-0.1249990463256836,1.3100013732910156,1,-0.0020652308530079155,1.29787026816442,24.28000068664551,-1.2553172493557427,23.520000457763672,1.8000030517578125,23.670000076293945,-0.0020652308530079155
9612,2011-03-23,24.190000534057614,24.3700008392334,23.940000534057614,24.13999938964844,543900.0,-0.0008260450710990686,1.0975534869440393,-1.2499999999998224,39.595400098895354,46.46027743143173,-0.08502699594155061,0.08648702417546517,0.46725465867065097,-0.8379768951893887,11.239074914892688,0.4300003051757848,-0.09402449510492872,-0.06249952316284535,-0.8713679913558217,0.746368945030131,-0.4669337572593335,0.3419347109336428,0.49301739203882633,74.74746890924679,30.833556931349207,0.4044342340964874,3,-0.10000038146972301,0.019999504089362574,0.7424998283386266,-0.03000068664550426,1.2999992370605504,2,0.013641997371659498,-4.200083924620361,24.209999084472656,1.29787026816442,24.28000068664551,-1.2553172493557427,23.520000457763672,0.013641997371659498
9613,2011-03-24,24.3799991607666,24.399999618530273,24.21999931335449,24.309999465942386,516600.0,0.007854428380085654,2.2727146622278354,1.3999618539005665,45.882347001342474,46.036228364347814,-0.29858698242342996,-0.05846647667638649,0.27781432678358087,-1.0090322067978867,11.144707216481624,0.2099990844726598,-0.13197956618720497,0.0969991683959961,-0.6806652405567135,0.8746635773487057,-0.2918330360803587,0.4858313728723509,0.251298023871918,93.93925382192332,50.27864856508229,0.38883220447635397,3,-0.28999900817871094,-0.16999912261962535,0.3425006866455078,-0.2199993133544922,1.3299999237060547,3,0.011895033860133353,1.0975534869440393,24.190000534057614,-4.200083924620361,24.209999084472656,1.29787026816442,24.28000068664551,0.011895033860133353
9614,2011-03-25,24.31999969482422,24.5,24.28000068664551,24.31999969482422,305900.0,-0.002461011813279179,-4.500119212245882,0.0,47.706429510103476,45.71321935743474,-0.3016643486549704,0.025690091662923464,0.3328507234742659,-0.9213043782340335,10.950456206967898,0.21999931335448863,-0.17519928307934052,0.022499752044677024,-0.7460634377784778,0.7910629418678319,-0.3617818428669004,0.40678134695625445,0.2616455780146971,76.3157564517303,30.916774571747986,0.3842815949115772,3,-0.375,-0.125,0.49500036239624023,-0.15999984741210938,1.5,4,0.018503321076736023,2.2727146622278354,24.3799991607666,1.0975534869440393,24.190000534057614,-4.200083924620361,24.209999084472656,0.018503321076736023
9615,2011-03-28,24.209999084472656,24.5,24.20000076293945,24.31999969482422,257600.0,-0.004523051469238815,-3.6154703914547,-100.0,41.100311039590736,44.656197187131355,-0.23696284471061446,0.14800444977399252,0.44005391113192616,-0.7919171239912401,11.143984150374116,0.2999992370605504,-0.1803142533706783,-0.0905008316040039,-0.8571057318757447,0.6761040686677369,-0.4738032817398725,0.2928016185318647,0.3239803530386389,48.21407284035169,5.490646999081427,0.38330245013586983,3,-0.2649993896484375,-0.0149993896484375,0.6050009727478027,-0.044999122619628906,1.5,0,0.03800083069329796,-4.500119212245882,24.31999969482422,2.2727146622278354,24.3799991607666,1.0975534869440393,24.190000534057614,0.03800083069329796
9616,2011-03-29,24.36000061035156,24.459999084472656,24.03000068664551,24.239999771118164,336100.0,0.0061958501260377385,1.6875085682269062,-1.0909106672214963,43.30218198109764,44.22945636750118,-0.37637913129927725,0.010347370964787217,0.28668367196067024,-0.9240176787450416,11.48696115805175,0.4299983978271449,-0.2135355939251653,0.0520006179809549,-0.7138108892016213,0.8178121251635311,-0.3309051356103332,0.434906371572243,0.13999938964844105,75.00008514957327,34.30236952459823,0.3829057535912885,3,-0.3850002288818324,-0.1650009155273402,0.45499944686890004,-0.1950006484985316,1.2699985504150426,1,0.045155929661744976,-3.6154703914547,24.209999084472656,-4.500119212245882,24.31999969482422,2.2727146622278354,24.3799991607666,0.045155929661744976
9617,2011-03-30,24.59000015258789,24.690000534057614,24.399999618530273,24.399999618530273,259100.0,0.00944168868939177,-2.0526326356472047,1.5833267106413884,54.362417825636456,45.31297215840652,-0.4989452599630475,-0.2348429638418814,0.05301715781904903,-1.1408242882551534,11.117408650323013,0.3299999237060547,-0.23413277635354746,0.28400011062622,-0.4784723408402378,1.0464725620926778,-0.09723611510700891,0.6652363363594489,-1.2000007629394496,84.84842354709167,38.12649777547377,0.38123622573322913,3,-0.519999504089359,-0.3950004577636719,0.15249967575073242,-0.4250001907348633,1.4099998474121094,2,0.03782026431089336,1.6875085682269062,24.36000061035156,-3.6154703914547,24.209999084472656,-4.500119212245882,24.31999969482422,0.03782026431089336
9618,2011-03-31,24.79999923706055,24.79999923706055,24.32999992370605,24.5,659100.0,0.008540019649026176,2.133336724183944,1.5789389148220836,54.66664632161462,46.87006126625871,-0.5942936165437693,-0.47801356227117964,-0.15667242440754947,-1.3412251758878533,9.941444458253994,0.4699993133544993,-0.22694149162914812,0.4994992256164572,-0.24602702009688926,1.2450254713298037,0.12673610275978575,0.8722623484731287,-1.3839998245239258,100.0,50.57645530283973,0.372763122856673,3,-0.529999732971195,-0.6049995422363317,-0.20749902725220082,-0.5799989700317418,1.2900009155273402,3,0.027822603035668303,-2.0526326356472047,24.59000015258789,1.6875085682269062,24.36000061035156,-3.6154703914547,24.209999084472656,0.027822603035668303
9619,2011-04-01,25.28000068664551,25.29999923706055,24.81999969482422,24.920000076293945,624700.0,0.01935489775611199,1.400011444157256,1.2000050862759535,64.24242739506549,48.35700104369841,-0.8922097630345505,-0.95831798504042,-0.6294907853404439,-1.805546358903495,9.560707927672944,0.5,-0.15226726311513517,0.9485006332397496,0.09612859214355751,1.8008726743359418,0.5223146126916518,1.3746866537878475,-1.8086412811279295,98.42530919358109,42.106895802927376,0.4261860205480962,4,-0.6600008010864293,-0.9350013732910156,-0.8000001907348668,-1.0500011444091832,0.879999160766598,4,0.017009429831791767,2.133336724183944,24.79999923706055,-2.0526326356472047,24.59000015258789,1.6875085682269062,24.36000061035156,0.017009429831791767
9620,2011-04-04,25.149999618530273,25.399999618530273,25.09000015258789,25.239999771118164,526800.0,-0.0051424471750078915,-1.9523887375113533,-0.24999999999999753,67.73159181803047,50.95441699904186,-0.6993671344842625,-0.8166299902831113,-0.49528108556355477,-1.661898830746285,9.71530314252246,0.3099994659423828,-0.06876450411043677,0.7844995498657212,-0.14214640312848204,1.7111455028599245,0.3211765733686214,1.247822526362821,-1.5689218231201139,81.75181059038746,20.468248411317397,0.46332297649710136,4,-0.4799995422363281,-0.755000114440918,-0.6699991226196289,-0.9200000762939453,0.8000011444091761,0,0.026640162483354324,1.400011444157256,25.28000068664551,2.133336724183944,24.79999923706055,-2.0526326356472047,24.59000015258789,0.026640162483354324
9621,2011-04-05,25.239999771118164,25.36000061035156,25.01000022888184,25.10000038146973,472300.0,0.0035785349484291906,-1.1875044703526256,-1.5555461365658911,80.3636166911614,55.484218842626966,-0.7016865790666422,-0.9157784167700349,-0.5847756998527203,-1.7283296901970786,9.617290458056763,0.35000038146971946,0.05615186616349632,0.8504997253417983,-0.14171150064262505,1.8427109513262216,0.3543941123495884,1.3466053383340082,-1.5134082298583955,85.04673896767851,16.908971947607583,0.4961056129922114,4,-0.5249996185302734,-0.8450002670288086,-0.7599992752075195,-0.9750003814697266,1.010000228881836,1,0.018621209097327673,-1.9523887375113533,25.149999618530273,1.400011444157256,25.28000068664551,2.133336724183944,24.79999923706055,0.018621209097327673
9622,2011-04-06,25.46999931335449,25.51000022888184,25.209999084472656,25.229999542236328,586700.0,0.009112501756022517,-1.1428600622611815,1.7142915531335332,81.2499751647403,59.41395530522672,-0.8169332796054078,-1.1512471798913246,-0.8128761507797968,-1.9338219236267697,9.68511448171488,0.30000114440918324,0.09562331767607901,1.0464993476867654,-0.0451196947035406,2.1381183900770715,0.5006898264916124,1.5923088688819185,-1.6095351259130801,96.61009278117163,21.458597471916434,0.5458095211951537,4,-0.6999988555908132,-1.0199995040893484,-0.9899988174438441,-1.2049999237060511,0.5600013732910227,2,0.006281894453299852,-1.1875044703526256,25.239999771118164,-1.9523887375113533,25.149999618530273,1.400011444157256,25.28000068664551,0.006281894453299852
9623,2011-04-07,25.040000915527344,25.459999084472656,25.020000457763672,25.43000030517578,388900.0,-0.016882544539437272,-1.0465037880804102,-1.6249990065883304,74.05064131582907,62.34108995030735,-0.3167810193104188,-0.7012852543957457,-0.38432425398651304,-1.4745422796946634,10.040253041927748,0.44999885559081676,0.16629000465294297,0.5810009002685561,-0.543499337547523,1.7055011380846352,0.018750781360516555,1.1432510191765957,-1.0145831239418932,31.884210206242113,-49.46735958116061,0.5622501189080399,4,-0.2700004577636683,-0.5900011062622035,-0.6450004577636719,-0.7750015258789062,0.9699993133544957,3,0.038338620182611916,-1.1428600622611815,25.46999931335449,-1.1875044703526256,25.239999771118164,-1.9523887375113533,25.149999618530273,0.038338620182611916
9624,2011-04-08,24.959999084472656,25.18000030517578,24.76000022888184,25.059999465942386,261200.0,-0.003194961187284906,1.4705737157730958,0.25641163582300686,63.70963710406183,64.85323729080415,-0.15248339444060122,-0.6183318805825131,-0.312531211586105,-1.3727720140800272,10.179340019764263,0.42000007629394176,0.2622769048708733,0.47899913787841797,-0.6675267634813622,1.6255250392381981,-0.09426381280147211,1.052262088558308,-0.7861230491575668,26.666514078775567,-50.16461522957725,0.5732629506798904,4,-0.18999862670898082,-0.509999275207516,-0.48749876022338867,-0.6949996948242188,1.0,4,0.045272480351098876,-1.0465037880804102,25.040000915527344,-1.1428600622611815,25.46999931335449,-1.1875044703526256,25.239999771118164,0.045272480351098876
9625,2011-04-11,24.65999984741211,25.0,24.54999923706055,24.940000534057614,405600.0,-0.012019200643607952,1.2500059604701441,2.799996185317151,58.302599907095875,66.51995039369284,0.243687661197729,-0.30897097140682206,-0.016336547689995484,-1.0440652566090485,9.912776087024403,0.4500007629394496,0.31571010252870124,0.16299991607666087,-0.9841721523430031,1.3101719844963249,-0.41058611813317114,0.7365859502864929,-0.3525113927403467,11.458385073422543,-62.51898154670564,0.5735860342098312,4,0.26000022888183594,-0.2100000381469691,-0.1874995231628418,-0.3950004577636719,0.7900009155273402,0,0.06082725098465125,1.4705737157730958,24.959999084472656,-1.0465037880804102,25.040000915527344,-1.1428600622611815,25.46999931335449,0.06082725098465125
9626,2011-04-12,24.459999084472656,24.63999938964844,24.399999618530273,24.540000915527344,407700.0,-0.008110331069626553,-1.3999885559518943,0.28572012452231615,54.67125310109015,66.55426542429879,0.5133490651156372,-0.07999296029850811,0.17326627100111835,-0.8173462190594414,10.266280347025603,0.26000022888183594,0.3651925606731439,-0.05800075531005788,-1.1851507591781072,1.0691492485579914,-0.6215757572440843,0.5055742466239685,1.0500011444091832,5.405354319884511,-65.64598446593834,0.5635750019340249,4,0.46000099182128906,-0.009999275207515979,0.012501239776611328,-0.15999889373779297,0.9600009918212891,1,0.060915851767658236,1.2500059604701441,24.65999984741211,1.4705737157730958,24.959999084472656,-1.0465037880804102,25.040000915527344,0.060915851767658236
9627,2011-04-13,24.36000061035156,24.649999618530273,24.309999465942386,24.559999465942386,289000.0,-0.004088245211120056,-1.2666590373012692,2.4999284760634115,49.642883174262735,65.99606951903748,0.6451338179304251,0.08666853564940524,0.24923998233070677,-0.692855778622846,9.833883554286949,0.3400001525878871,0.4507850292396931,-0.19749927520752308,-1.2367067954009876,0.8417082449859414,-0.7171030353042553,0.3221044848892092,1.1277996063232507,4.347927043060708,-61.17239166361601,0.5196037600967327,4,0.549999237060554,0.08999919891358132,0.11249971389770863,-0.055001258850094104,1.2299995422363317,2,0.07758617989710981,-1.3999885559518943,24.459999084472656,1.2500059604701441,24.65999984741211,1.4705737157730958,24.959999084472656,0.07758617989710981
9628,2011-04-14,24.420000076293945,24.43000030517578,24.20000076293945,24.26000022888184,474100.0,0.002463032201932336,1.55554613656597,-0.8000038147190475,51.78572036781841,64.61199096045446,0.5873265231970635,0.09037152373858959,0.16831903188656483,-0.7288834325407194,9.46233422944557,0.22999954223633168,0.5252647317806911,-0.17499980926513814,-1.1300857595146319,0.7800861409843556,-0.6525427843898832,0.30254316585960694,1.0206881103515677,22.448920011989333,-39.983022845673545,0.4775429751247466,4,0.4350004196166992,0.02999973297119496,0.052500247955322266,-0.06000041961669922,0.5499992370605433,3,0.0659295907175077,-1.2666590373012692,24.36000061035156,-1.3999885559518943,24.459999084472656,1.2500059604701441,24.65999984741211,0.0659295907175077
9629,2011-04-15,24.63999938964844,24.78000068664551,24.38999938964844,24.53000068664551,398900.0,0.009008980862701188,1.0,0.6874925494123129,57.38832178218474,63.46273873424939,0.2983729638009045,-0.04365636339107226,-0.06822006577749917,-0.9227495814585076,8.496906197980222,0.3900012969970703,0.5492333145130495,-0.01100044250487997,-0.821014071235652,0.799013186225892,-0.41600725687026596,0.394006371860506,0.7262475515747084,54.99988079059741,-8.849223454368087,0.40500681436538594,4,0.21500110626220348,-0.18999958038330078,-0.08749914169311879,-0.27999973297119496,-0.05999946594238992,4,0.055600684787717736,1.55554613656597,24.420000076293945,-1.2666590373012692,24.36000061035156,-1.3999885559518943,24.459999084472656,0.055600684787717736
9630,2011-04-18,24.239999771118164,24.479999542236328,24.11000061035156,24.479999542236328,432800.0,-0.016233751154162812,2.083327372863201,-2.1818418269147406,48.10125130602169,59.87803146923386,0.6210212778481434,0.37227981280081934,0.3157311724518337,-0.4938873352780533,8.53951860365382,0.5299987792968821,0.5475580320224473,-0.4090000152587905,-1.2230581477370919,0.4050581172195109,-0.8160290814979412,-0.0019709490196397894,1.0562723994079626,19.40285760647734,-41.257961242638714,0.40702906623915125,4,0.5700006484985352,0.2100000381469762,0.2800002098083496,0.19499969482421875,0.2800006866455078,0,0.07095706805261037,1.0,24.63999938964844,1.55554613656597,24.420000076293945,-1.2666590373012692,24.36000061035156,0.07095706805261037
9631,2011-04-19,24.15999984741211,24.3700008392334,24.10000038146973,24.28000068664551,345500.0,-0.003300326916726104,-1.250005960470199,0.5000039736467894,42.8571338047001,55.61216020700718,0.5941987485704736,0.4725708105111366,0.3716522930011834,-0.3875920266963604,9.005300344133584,0.2700004577636683,0.46289861459502646,-0.4864999771118157,-1.3065198590731733,0.33351990484954186,-0.8965099180924945,-0.07649003613113692,1.0413705983000519,8.823446914022972,-46.76284190155824,0.4100099409806789,4,0.619999885559082,0.2899999618530309,0.3924999237060547,0.35000038146972656,0.3600006103515625,1,0.053394077966665066,2.083327372863201,24.239999771118164,1.0,24.63999938964844,1.55554613656597,24.420000076293945,0.053394077966665066
9632,2011-04-20,24.520000457763672,24.57999992370605,24.32999992370605,24.32999992370605,574800.0,0.014900687608660146,-1.6315715504692083,-1.5833267106413242,45.5696393541572,52.44760443348808,0.09529003593500818,0.14604856604243466,-0.008417948132095177,-0.7184578848191947,8.764613924949547,0.42000007629394176,0.3790616493256813,-0.14299936294555593,-0.9372179955079147,0.6512192696168029,-0.5401086792267371,0.25410995333562525,0.571232981524247,61.76468938280417,11.309137715476005,0.3971093162811797,4,0.11999988555908203,-0.0700006484985316,-0.08000040054321289,0.009999275207519531,0.09000015258788707,2,0.03670471458924096,-1.250005960470199,24.15999984741211,2.083327372863201,24.239999771118164,1.0,24.63999938964844,0.03670471458924096
9633,2011-04-21,24.670000076293945,24.709999084472656,24.420000076293945,24.53000068664551,243500.0,0.006117439466962971,1.6363857051204245,0.7368368217637581,39.22259650314677,49.72682214449751,-0.12595966298198036,0.01990984381676597,-0.1742565632638744,-0.8357596626802888,8.488869742730666,0.28999900817871094,0.2499040581796983,-0.007499790191651812,-0.7904732018486804,0.7754736214653768,-0.39898649602016434,0.3839869156368607,0.3221100572121536,83.82344691402297,37.806696929941545,0.3914867058285139,4,-0.11999988555908203,-0.18999958038330078,-0.4350004196166992,-0.08500003814697266,0.15999984741210582,3,0.037292260780250164,-1.6315715504692083,24.520000457763672,-1.250005960470199,24.15999984741211,2.083327372863201,24.239999771118164,0.037292260780250164
9634,2011-04-25,24.770000457763672,24.79999923706055,24.489999771118164,24.6200008392334,200900.0,0.004053521733298204,1.9524155532747138,1.071430517711199,43.2142942292431,48.05034373584721,-0.2858006278365224,-0.0470619318726726,-0.290227653732849,-0.8992746595616836,8.54658513735671,0.30999946594238637,0.0875870945089261,0.0700005531311021,-0.6953820382687574,0.8353831445309616,-0.31269074256882945,0.45269184883103364,0.13289870053878872,95.71445309413275,51.978260441572274,0.3826912956999305,4,-0.3200006484985316,-0.28999996185302734,-0.5775008201599121,-0.17500019073486328,-0.39999961853027344,0,0.00807423705671062,1.6363857051204245,24.670000076293945,-1.6315715504692083,24.520000457763672,-1.250005960470199,24.15999984741211,0.00807423705671062
9635,2011-04-26,25.1299991607666,25.209999084472656,24.76000022888184,24.770000457763672,402900.0,0.01453365750302571,-1.3684202601027216,2.399997456862022,48.208456710583384,47.33225524801312,-0.6393536150426584,-0.35268492250552086,-0.6604088727270181,-1.2247950088561517,8.732804816426128,0.44999885559081676,-0.025618170000967666,0.3839992523193345,-0.3678515836405829,1.135850088279252,0.00807383433937403,0.759924670299295,-1.0299987792968714,92.79279124474402,52.03976711202541,0.3759254179799592,4,-0.47499942779541016,-0.5049991607666016,-0.9374995231628418,-0.33499908447265625,-0.8699989318847621,1,-0.02188616217382211,1.9524155532747138,24.770000457763672,1.6363857051204245,24.670000076293945,-1.6315715504692083,24.520000457763672,-0.02188616217382211
9636,2011-04-27,25.459999084472656,25.46999931335449,24.979999542236328,25.11000061035156,406000.0,0.013131712484147462,1.6486550575815067,0.9722214863597689,49.842267497236804,47.35440906167691,-0.9080804850849589,-0.6282616478669958,-0.9885847590362715,-1.517887939197795,8.705939659970568,0.4899997711181605,-0.07745158218797954,0.6589992523193366,-0.133781066474274,1.4517795711129473,0.2626090929225313,1.055389411716142,-1.337798728942868,99.12278647053343,62.73224087352648,0.39639015939680455,4,-0.6749992370605469,-0.7349987030029297,-1.2999992370605469,-0.5649995803833008,-1.5599994659423828,2,-0.03692060724708601,-1.3684202601027216,25.1299991607666,1.9524155532747138,24.770000457763672,1.6363857051204245,24.670000076293945,-0.03692060724708601
9637,2011-04-28,25.520000457763672,25.53000068664551,25.28000068664551,25.3700008392334,357700.0,0.00235669188722043,1.941175150624253,0.4285722070844643,58.57142273260459,48.1083759910976,-0.8786288921399894,-0.6482536665035781,-1.046994364310848,-1.5408974275470726,9.365463189433157,0.25,-0.09194605658179711,0.6725006103515625,-0.17535414599541,1.520355366698535,0.24857323217807803,1.096427988525047,-1.3438881439208963,99.09907897449965,59.57163441331948,0.4239273781734856,4,-0.7049999237060511,-0.7849998474121094,-1.3700003623962402,-0.6250009536743164,-1.7600002288818324,3,-0.039184952275178375,1.6486550575815067,25.459999084472656,-1.3684202601027216,25.1299991607666,1.9524155532747138,24.770000457763672,-0.039184952275178375
9638,2011-04-29,25.489999771118164,25.54999923706055,25.32999992370605,25.489999771118164,216000.0,-0.0011755754744268154,2.6666878596177925,0.0,59.63638280444248,48.35816054912624,-0.7609043360397223,-0.5943837683743425,-1.018619119258588,-1.4719473634620073,10.367808852381193,0.2199993133544993,-0.07864638388144485,0.6079998970031752,-0.28658249006671355,1.502582284073064,0.16070870346823085,1.0552910905381196,-1.2326541549072232,94.33967017247087,50.98837020628169,0.4472911935349444,4,-0.6649999618530238,-0.6999998092651332,-1.3399996757507324,-0.5950002670288086,-1.7700004577636754,4,-0.0345233098732195,1.941175150624253,25.520000457763672,1.6486550575815067,25.459999084472656,-1.3684202601027216,25.1299991607666,-0.0345233098732195
9639,2011-05-02,25.709999084472656,25.78000068664551,25.45000076293945,25.5,375700.0,0.008630808761472153,-1.129048533175819,100.0,69.66292054565915,50.75390157575262,-0.9087246669239732,-0.8226970531124458,-1.2280496243143801,-1.6525999630093366,10.665739877105446,0.3299999237060618,-0.029389933998572815,0.8064992904663093,-0.14708143378867788,1.7600800147212965,0.3297089283388175,1.2832896525938011,-1.349241178593747,93.13710090617684,43.861611878607576,0.47679036212749304,5,-0.7699985504150355,-0.8049983978271449,-1.5599989891052246,-1.3299989700317383,-1.9799995422363281,0,-0.034227895453254775,2.6666878596177925,25.489999771118164,1.941175150624253,25.520000457763672,1.6486550575815067,25.459999084472656,-0.034227895453254775
9640,2011-05-03,25.81999969482422,26.059999465942386,25.670000076293945,25.71999931335449,402400.0,0.004278514751795415,-2.9000162125561832,0.4761943687556936,76.35662124019142,54.47606684636277,-0.861643821996509,-0.9274817707263807,-1.3243734322726937,-1.7201390398272736,10.93906598776233,0.38999938964844105,0.01741944747976376,0.8829998970031738,-0.1507481979898202,1.9167479919961679,0.3661258495066768,1.3998739444996708,-1.317317510868648,77.77779740070723,22.004865327188213,0.5168740474964963,5,-0.625,-0.7749996185302699,-1.75,-1.4399995803833008,-2.1599998474121094,1,-0.056157973382218174,-1.129048533175819,25.709999084472656,2.6666878596177925,25.489999771118164,1.941175150624253,25.520000457763672,-0.056157973382218174
9641,2011-05-04,25.709999084472656,25.979999542236328,25.65999984741211,25.85000038146973,396900.0,-0.004260287050801614,-1.6666666666666667,-1.4000076293654133,76.06174506924629,57.86407859248378,-0.5684303583937584,-0.8226418811427934,-1.1939550950190778,-1.570599852296219,11.43880187371486,0.31999969482421875,0.030218799431413146,0.7494993209838867,-0.3334489728832182,1.8324476148509916,0.20802517405033427,1.2909734679174392,-1.0204388266786673,55.12808599710428,-6.85441400980951,0.5414741469335528,5,-0.4699993133544922,-0.6649990081787074,-1.6399993896484375,-1.3299989700317383,-2.309999465942383,2,-0.05639824609976485,-2.9000162125561832,25.81999969482422,-1.129048533175819,25.709999084472656,2.6666878596177925,25.489999771118164,-0.05639824609976485
9642,2011-05-05,25.6299991607666,25.79999923706055,25.43000030517578,25.6299991607666,308600.0,-0.003111626859386818,1.1764633284340429,-0.0,73.18005366883168,61.637129388670985,-0.3513690092498223,-0.7694928697531225,-1.0843747294814143,-1.4517638441868925,11.391805654673743,0.3699989318847692,0.11216914073072815,0.6614994049072251,-0.43950974350683225,1.7625085533212825,0.11099483070019645,1.2120039791142538,-0.7759861979948042,41.09581166880055,-24.818037697996274,0.5505045742070283,5,-0.3549995422363281,-0.5499992370605433,-1.544999122619629,-1.2499990463256836,-2.089998245239258,3,-0.06749900893030636,-1.6666666666666667,25.709999084472656,-2.9000162125561832,25.81999969482422,-1.129048533175819,25.709999084472656,-0.06749900893030636
9643,2011-05-06,26.0,26.190000534057614,25.739999771118164,25.790000915527344,479200.0,0.014436240786140253,-1.903217867470598,100.0,74.63767314703978,65.12861593509284,-0.5731411048319615,-1.121379073759897,-1.4124710930778868,-1.7808618160132568,12.11152361784266,0.5600013732910121,0.24018446710084262,0.9835002899169929,-0.21041858804249713,2.177419167876483,0.3865408509372479,1.580459728896738,-1.0012686568477314,74.9999372582879,7.387236182153842,0.5969594389797458,5,-0.5249996185302734,-0.8549995422363281,-1.867499828338623,-1.619999885559082,-2.1599998474121094,4,-0.08615383735069848,1.1764633284340429,25.6299991607666,-1.6666666666666667,25.709999084472656,-2.9000162125561832,25.81999969482422,-0.08615383735069848
9644,2011-05-09,26.09000015258789,26.15999984741211,25.770000457763672,25.85000038146973,296000.0,0.0034615443303034343,1.0526328998288401,1.1428610354223263,87.75506867615357,69.52268393126731,-0.5098214898588189,-1.183036664942101,-1.4670388477457479,-1.8331719630313046,13.544151883249997,0.3899993896484375,0.34686948773024895,1.0170003890991204,-0.269055730051285,2.303056508249526,0.3739723295239159,1.6600284486743249,-0.9244911227088721,86.84205903242281,12.588703263940516,0.6430280595752033,5,-0.505000114440918,-0.9449996948242188,-1.8575005531311035,-1.7100000381469727,-2.620000839233402,0,-0.0908394337053432,-1.903217867470598,26.0,1.1764633284340429,25.6299991607666,-1.6666666666666667,25.709999084472656,-0.0908394337053432
9645,2011-05-10,26.15999984741211,26.3799991607666,25.96999931335449,25.989999771118164,584300.0,0.0026830086015647847,-2.90474200960926,0.7083343267450375,90.98356555019136,74.09393927048448,-0.4675148138662628,-1.1962295529291254,-1.5039307188893716,-1.8594227827794718,14.946155612491447,0.4099998474121129,0.47630593876068517,1.0120000839233398,-0.3456074769517663,2.369607644798446,0.333196303485785,1.6908038643608947,-0.8510620069480872,76.8421496447308,-5.452698615488231,0.6788037804375532,5,-0.3299999237060547,-0.9200000762939453,-1.6775002479553223,-1.7799997329711914,-2.5599994659423793,1,-0.09288992046443645,1.0526328998288401,26.09000015258789,-1.903217867470598,26.0,1.1764633284340429,25.6299991607666,-0.09288992046443645
9646,2011-05-11,25.95000076293945,26.229999542236328,25.81999969482422,26.229999542236328,466800.0,-0.008027487985380666,1.92858310626703,-1.6470509037462764,81.22270160417105,76.61074803399187,-0.2019350604253809,-0.9158351500424153,-1.2645156648903573,-1.6098049275101474,15.91855534073019,0.4099998474121094,0.590607382894003,0.7275009155273402,-0.6346624020703473,2.0896642331250277,0.04641925672849467,1.4085825743261857,-0.4696931112270164,54.736956229307374,-28.90915458553777,0.6810816587988441,5,-0.09500122070312145,-0.7100009918212855,-1.4175009727477992,-1.555001258850094,-2.2000007629394496,2,-0.08824666081697419,-2.90474200960926,26.15999984741211,1.0526328998288401,26.09000015258789,-1.903217867470598,26.0,-0.08824666081697419
9647,2011-05-12,26.25,26.28000068664551,25.86000061035156,25.8700008392334,289000.0,0.011560663901366564,-1.100002384188063,-1.3571457765667403,82.37704053036778,79.13748778131689,-0.4330321063540019,-1.124641353434253,-1.5445463508316948,-1.8662822991545944,16.774257886523152,0.4200000762939524,0.6783447533673979,0.9330001831054702,-0.4394213447508122,2.3054217109617525,0.246789419177329,1.6192109470336113,-0.6257417068388982,79.68761175881554,-3.7734723549177716,0.6862107639281418,5,-0.3450002670288086,-1.010000228881836,-1.695000171661377,-1.8550004959106445,-2.3099994659423864,3,-0.10857144310360867,1.92858310626703,25.95000076293945,-2.90474200960926,26.15999984741211,1.0526328998288401,26.09000015258789,-0.10857144310360867
9648,2011-05-13,26.03000068664551,26.35000038146973,25.899999618530273,26.35000038146973,362200.0,-0.008380926223028107,1.8125074505877246,-0.8421063198630722,74.6093846042661,79.68709489893988,-0.14346513549019235,-0.8198758743861383,-1.3157498293772782,-1.602800217830982,17.47732533989002,0.4500007629394567,0.736779675532464,0.6325008392334013,-0.7068608033291675,1.97186248179597,-0.03717998204788131,1.3021816605146839,-0.284823854667529,42.623078967528684,-37.665088122627125,0.669680821281284,5,-0.12500095367431996,-0.7900009155273473,-1.4200005531311035,-1.580000877380371,-2.159999847412113,4,-0.09565884385072809,-1.100002384188063,26.25,1.92858310626703,25.95000076293945,-2.90474200960926,26.15999984741211,-0.09565884385072809
9649,2011-05-16,26.01000022888184,26.13999938964844,25.81999969482422,25.93000030517578,279200.0,-0.0007683617839446821,-1.1333231608461203,-0.2500000000000111,69.81983297821161,78.96078509205324,-0.08541675754001687,-0.7293711052115199,-1.2789437109316601,-1.5393111984194405,19.05293973538541,0.3199996948242223,0.7642990020585145,0.5440003395080595,-0.772172765749108,1.860173444765227,-0.11408621312052603,1.202086892136645,0.3699989318847621,33.92869915293267,-42.92799577685587,0.6580865526285838,5,-0.10500049591064808,-0.7700004577636754,-1.4000000953674316,-1.5600004196166992,-2.4300003051757884,0,-0.08342945241055222,1.8125074505877246,26.03000068664551,-1.100002384188063,26.25,1.92858310626703,25.95000076293945,-0.08342945241055222
9650,2011-05-17,25.959999084472656,26.0,25.809999465942386,25.86000061035156,384300.0,-0.0019223815443746295,1.1111134658584778,1.2499821185895033,62.8865817209375,77.49687805335226,-0.015051048898051533,-0.5732982734531689,-1.2062462049637332,-1.4495028541495323,20.08219314567313,0.20000076293945312,0.7936181114490921,0.40799922943115163,-0.7903785633115348,1.606377022173838,-0.1911896669401898,1.007188125802493,0.4088000869750985,27.77766004040681,-44.35146690980497,0.5991888963713426,5,-0.054999351501464844,-0.7199993133544922,-1.3499989509582484,-1.509999275207516,-2.5099983215332067,1,-0.09591678963530859,-1.1333231608461203,26.01000022888184,1.8125074505877246,26.03000068664551,-1.100002384188063,26.25,-0.09591678963530859
9651,2011-05-18,25.45000076293945,25.729999542236328,25.209999084472656,25.729999542236328,479800.0,-0.019645544665610193,2.714305177111717,-2.8000305180437293,48.535570864005145,74.75860218614932,0.5075637587501518,0.04036862193399671,-0.6883588237506473,-0.9011411220225369,20.508297350369904,0.75,0.7635775187034248,-0.16649913787842152,-1.172905356230661,0.839907080473818,-0.6697022470545413,0.33670397129769825,0.8964464202880897,21.05275486080516,-45.695868568236726,0.5032031091761203,5,0.34499835968017933,-0.2100009918212855,-0.7650008201599086,-1.0000009536743093,-1.9000015258788991,2,-0.07269156487270956,1.1111134658584778,25.959999084472656,-1.1333231608461203,26.01000022888184,1.8125074505877246,26.03000068664551,-0.07269156487270956
9652,2011-05-19,25.420000076293945,25.70000076293945,25.26000022888184,25.489999771118164,615700.0,-0.0011788088701825128,-1.2564165264681764,0.24999999999999684,48.535570864005216,71.85836859914548,0.563948657247046,0.1488855910267759,-0.6516221924734467,-0.8335200247871235,21.50369539946116,0.4400005340576101,0.7034727803229082,-0.24149980545043803,-1.1128997920851091,0.6299001811842331,-0.6771997987677736,0.19420018786689752,0.858260221008301,18.42111867543148,-42.985235212098836,0.4356999933173354,5,0.3749990463256836,-0.18000030517578125,-0.7350001335144043,-0.970000267028805,-1.8500003814697266,3,-0.06569630492847034,2.714305177111717,25.45000076293945,1.1111134658584778,25.959999084472656,-1.1333231608461203,26.01000022888184,-0.06569630492847034
9653,2011-05-20,25.59000015258789,25.71999931335449,25.36000061035156,25.420000076293945,418700.0,0.0066876505029001,-1.482758167097405,-2.42858310626703,47.43592042607232,67.37846323802533,0.3684169407350062,0.05411823660127624,-0.7979425521301522,-0.9683613305410148,22.86364885211649,0.3599987030029297,0.6541784161915132,-0.11749973297118999,-0.8554307723109389,0.6204313063685589,-0.48646525264106444,0.25146578669868447,0.6241644719445816,40.86031649671428,-15.849378568764138,0.3689655196698741,5,0.20499897003173828,-0.35000038146972656,-0.910000324249264,-1.1400003433227504,-1.889999389648441,4,-0.06447829654910786,-1.2564165264681764,25.420000076293945,2.714305177111717,25.45000076293945,1.1111134658584778,25.959999084472656,-0.06447829654910786
9654,2011-05-23,24.96999931335449,25.479999542236328,24.940000534057614,25.3700008392334,439400.0,-0.02422824679704827,-1.347826447514616,-2.3529490962537656,35.08771460178916,61.16781313264732,0.9083621216949815,0.7271522065087552,-0.16710345794567516,-0.3161307063352652,24.031556809175935,0.649999618530277,0.6027777646054204,-0.7475005149841358,-1.4356830916114127,-0.059317938356858946,-1.0915918032977743,-0.4034092266704974,1.183915378774394,2.830074944443935,-49.09902263397181,0.3440912883136381,5,0.6750011444091832,0.2700004577636754,-0.317499160766598,-0.5199995040893484,-0.9200000762939382,0,-0.044052803539036844,-1.482758167097405,25.59000015258789,-1.2564165264681764,25.420000076293945,2.714305177111717,25.45000076293945,-0.044052803539036844
9655,2011-05-24,24.57999992370605,25.03000068664551,24.51000022888184,24.96999931335449,577600.0,-0.015618718477090954,1.039208939817736,0.97499475481126,31.948890355455546,55.69294521612337,1.1741426458785362,1.1318656887107181,0.23522865664677894,0.10112407721850403,24.668298392289266,0.5200004577636719,0.4998002836916804,-1.1099999427795453,-1.9286254300287666,-0.29137445553032393,-1.519312686404156,-0.7006871991549346,1.4768016357771288,5.737683132930765,-43.895359937283786,0.40931274362461095,5,0.8500003814697337,0.6599998474121129,0.07250022888183949,-0.13000011444091086,-0.5200004577636648,1,-0.040683482632380086,-1.347826447514616,24.96999931335449,-1.482758167097405,25.59000015258789,-1.2564165264681764,25.420000076293945,-0.040683482632380086
9656,2011-05-25,24.520000457763672,24.59000015258789,24.229999542236328,24.51000022888184,333300.0,-0.0024409872306189184,3.8000203451038237,-0.02564165264680806,32.1543542456924,50.11264674004833,1.1286547623219505,1.1782410747442782,0.31678927430328585,0.19038246117457547,25.015600619030554,0.3600006103515625,0.3487272803430166,-1.1229994773864753,-2.0914512972949275,-0.15454765747802313,-1.6072253873407014,-0.6387735674322492,1.3821209686593754,19.463151682883446,-29.958896998608974,0.4842259099542264,5,0.7699995040893555,0.7199993133544922,0.1099996566772461,-0.0700006484985316,0.0,2,-0.043637833395122616,1.039208939817736,24.57999992370605,-1.347826447514616,24.96999931335449,-1.482758167097405,25.59000015258789,-0.043637833395122616
9657,2011-05-26,24.520000457763672,24.540000915527344,24.21999931335449,24.40999984741211,473900.0,0.0,3.2666446264178286,10.999809269506102,22.992688027131777,44.37745823147785,0.9582135977598796,1.1588997206750449,0.35394683252796355,0.21786270556901854,25.276425271839067,0.3200016021728551,0.17095311263710755,-1.0729994773864746,-2.163727757537128,0.017728802764178653,-1.618363617461803,-0.5276353373111462,1.1814663425569698,20.000076293945547,-25.104802486558363,0.5453641400753272,5,0.659998893737793,0.779998779296875,0.09499931335449219,-0.0700006484985316,-0.12000083923339844,3,-0.0395595922754558,3.8000203451038237,24.520000457763672,1.039208939817736,24.57999992370605,-1.347826447514616,24.96999931335449,-0.0395595922754558
9658,2011-05-27,24.61000061035156,24.690000534057614,24.489999771118164,24.540000915527344,199000.0,0.0036704792376702766,-1.3529226971838468,0.6363573311138532,22.992688027131678,39.17444212580231,0.7214744454286262,1.0536111286987726,0.29969235175065023,0.14129567555630018,25.364214851588006,0.20000076293944957,0.034547769703010545,-0.9389993667602567,-2.1148956719753826,0.23689693845486914,-1.5269475193678197,-0.3510512141526938,0.8840607417938209,30.952478266068944,-8.50639641237931,0.5879481526075634,5,0.49999904632568715,0.6899986267089879,-0.06500053405761363,-0.16000080108641868,0.01000022888183949,4,-0.04225928036303628,3.2666446264178286,24.520000457763672,3.8000203451038237,24.520000457763672,1.039208939817736,24.57999992370605,-0.04225928036303628
9659,2011-05-31,24.82999992370605,24.90999984741211,24.65999984741211,24.709999084472656,536900.0,0.00893942738310849,-1.272734366194741,1.7143051771117528,26.989600651006995,35.1858886735878,0.3536830861221958,0.8056081334310399,0.12356779563408438,-0.06321615366757882,24.820255648365745,0.2999992370605504,-0.14053429266372675,-0.6750000953674338,-1.8907128394001838,0.5407126486653162,-1.2828564673838088,-0.06714372335105878,0.48569274300860243,75.30858964758784,38.90219401237431,0.6078563720163753,5,0.14499950408935902,0.46999931335449574,-0.31499958038329723,-0.38000011444091086,-0.1399993896484375,1,-0.04550943069829627,-1.3529226971838468,24.61000061035156,3.2666446264178286,24.520000457763672,3.8000203451038237,24.520000457763672,-0.04550943069829627
9660,2011-06-01,24.3700008392334,24.88999938964844,24.36000061035156,24.79999923706055,453200.0,-0.018525939826261384,-1.3555561206973228,-3.5832949217199164,24.840745373005433,32.55313028569894,0.6307526286301552,1.213630599154829,0.5985001828290848,0.40879472384703064,23.979829227427658,0.5299987792968821,-0.3043333027439594,-1.0624992370605462,-2.368692703787527,0.24369422966643484,-1.7155959704240367,-0.40940250369705566,0.7922947580108328,21.73933475048346,-11.838269895131727,0.6530967333634897,6,0.5999984741210902,0.9299983978271484,0.09499931335449219,0.07999897003174183,0.3399982452392578,2,-0.013130963937337037,-1.272734366194741,24.82999992370605,-1.3529226971838468,24.61000061035156,3.2666446264178286,24.520000457763672,-0.013130963937337037
9661,2011-06-02,24.26000022888184,24.459999084472656,24.1200008392334,24.3700008392334,375400.0,-0.004513771299279878,1.344838926086213,0.2558163260779783,16.271177235429562,28.968197660301655,0.6193289874377292,1.2747902793638737,0.7247204776802718,0.5160786725356452,23.27633653206051,0.3399982452392578,-0.459805567588468,-1.0999999046325648,-2.499006836487908,0.2990070272227783,-1.7995033705602346,-0.40049643870489504,0.7703738886178293,17.7214639764169,-9.60947299131809,0.6995034659276715,6,0.6599998474121058,0.9899997711181605,0.3799996376037562,0.18999958038330078,0.0,3,-0.008244054453938165,-1.3555561206973228,24.3700008392334,-1.272734366194741,24.82999992370605,-1.3529226971838468,24.61000061035156,-0.008244054453938165
9662,2011-06-03,23.899999618530273,24.170000076293945,23.899999618530273,24.10000038146973,401900.0,-0.014839266568636766,-1.6999942779759294,1.8181786655570338,15.53396500108012,25.42353594641363,0.8281297401118799,1.5795211679041188,1.0977366604347765,0.8768301632954518,23.38807603727008,0.36000061035156605,-0.6115309407723828,-1.3735005378723137,-2.9094455743259786,0.16244449858135113,-2.1414730560991444,-0.6055280196454831,0.9899997711181676,0.0,-24.34747716878807,0.7679725182268321,6,0.7899999618530273,1.239999771118164,0.8550004959106445,0.5500001907348668,0.5,4,0.0259414581225641,1.344838926086213,24.26000022888184,-1.3555561206973228,24.3700008392334,-1.272734366194741,24.82999992370605,0.0259414581225641
9663,2011-06-06,23.76000022888184,23.940000534057614,23.709999084472656,23.940000534057614,303000.0,-0.005857715141547093,1.5555673292926482,0.8999980926585917,14.953261032321464,23.186374438694994,0.7613040176385901,1.6264920807061536,1.2432680095177453,1.0146982204286168,22.938834427806793,0.23000144958495738,-0.7061670245016494,-1.4014999389648395,-3.0377893256346553,0.23478944770497634,-2.2196446322997474,-0.5833552456299316,0.9517992019653327,4.166759384944331,-18.185177828954966,0.8181446933349086,6,0.6099996566772425,1.2849988937377894,1.0150003433227504,0.6999998092651367,0.6199989318847621,0,0.026936000988353248,-1.6999942779759294,23.899999618530273,1.344838926086213,24.26000022888184,-1.3555561206973228,24.3700008392334,0.026936000988353248
9664,2011-06-07,23.71999931335449,23.93000030517578,23.71999931335449,23.85000038146973,294000.0,-0.001683540199579947,-2.230757944775253,0.7222269317171027,14.999991059299987,21.303163405788823,0.6764853191659519,1.559806809855516,1.290384385415205,1.0499184961422863,22.465315243544165,0.21000099182129262,-0.8106127873726656,-1.3230008125305197,-3.0183704408105534,0.37236881574951397,-2.1706856266705365,-0.47531599839050287,0.7914400482177797,0.8474768047066437,-19.95816695040452,0.8476848141400164,6,0.5900001525878942,1.3249998092651403,1.087500572204597,0.7500000000000071,0.44000053405762074,1,0.037942729845367396,1.5555673292926482,23.76000022888184,-1.6999942779759294,23.899999618530273,1.344838926086213,24.26000022888184,0.037942729845367396
9665,2011-06-08,23.729999542236328,23.86000061035156,23.6299991607666,23.739999771118164,425800.0,0.00042159482172543505,-1.1904796505026864,0.07692420552245831,18.14813454292171,19.746916772147635,0.5958977385984774,1.4318336621069712,1.2913087168129813,1.036903640395309,21.664836876816846,0.23000144958495738,-0.9374261716643417,-1.1915005683898912,-2.8980735220303124,0.5150723852505301,-2.0447870452101036,-0.33821409156967874,0.6211517639160178,12.048239838771575,-8.365677932370623,0.8532864768202113,6,0.5399999618530273,1.2749996185302734,1.192501068115238,0.8550004959106481,0.3800010681152308,2,0.04045516267763127,-2.230757944775253,23.71999931335449,1.5555673292926482,23.76000022888184,-1.6999942779759294,23.899999618530273,0.04045516267763127
9666,2011-06-09,23.65999984741211,23.8700008392334,23.60000038146973,23.79999923706055,297900.0,-0.0029498397039421365,-1.0769400061622725,13.999618539004741,17.883204819327432,19.179196415724928,0.5934890749638413,1.3928899499727372,1.3668090727585422,1.1023333629187313,21.31750221790075,0.2700004577636683,-0.9853646859883227,-1.1470002174377427,-2.8702298982886028,0.5762294634131173,-2.0086150578631745,-0.2853853770123109,0.5469210296630891,10.526227730855675,-9.72090246086964,0.8616148404254307,6,0.5950002670288086,1.3299999237060547,1.4600000381469727,1.0649995803833043,0.15999984741210938,3,0.0443786662650969,-1.1904796505026864,23.729999542236328,-2.230757944775253,23.71999931335449,1.5555673292926482,23.76000022888184,0.0443786662650969
9667,2011-06-10,23.399999618530273,23.6200008392334,23.38999938964844,23.540000915527344,414900.0,-0.010989020733669808,-1.8749865891020896,1.0000136239781763,11.30741001593951,17.880832192259135,0.757576976711551,1.5056217337297753,1.6219874420070894,1.3547682897699076,20.98365922462329,0.2700004577636683,-0.999263626279479,-1.2645004272460945,-2.9563694570139845,0.42736860252179554,-2.1104349421300377,-0.41856591236215124,0.6855371594238306,1.8182196498108971,-15.1679120419543,0.8459345148839446,6,0.75,1.484999656677246,1.7425003051757812,1.3249998092651403,0.6000003814697266,4,0.03675216343467547,-1.0769400061622725,23.65999984741211,-1.1904796505026864,23.729999542236328,-2.230757944775253,23.71999931335449,0.03675216343467547
9668,2011-06-13,23.540000915527344,23.6299991607666,23.399999618530273,23.45000076293945,296100.0,0.005982961507666307,-1.4210167041439126,-0.642852277216957,19.574507112785994,17.05693291023458,0.5026987325995975,1.2327130161485336,1.4719217624633387,1.2087373322681145,20.498104184495503,0.22999954223632812,-1.011036148615812,-0.9999991416931167,-2.634263838199587,0.6342655548133536,-1.8171314899463518,-0.18286679343988155,0.40642838476562915,27.778013252517926,8.629403830214503,0.8171323482532351,6,0.5999984741210973,1.3449983596801758,1.6374988555908203,1.18499851226807,1.0199985504150426,0,0.03653350337958838,-1.8749865891020896,23.399999618530273,-1.0769400061622725,23.65999984741211,-1.1904796505026864,23.729999542236328,0.03653350337958838
9669,2011-06-14,23.84000015258789,23.959999084472656,23.57999992370605,23.75,425400.0,0.012744232174717762,1.3030390604228774,0.9999999999999605,33.62832530587207,18.033330680553092,0.053081918556252106,0.8029763085270325,1.1496624055763434,0.9050304018940665,19.879296668571737,0.4199981689453125,-0.9962485483560286,-0.5914999008178725,-2.0979809564341068,0.9149811547983617,-1.3447404286259896,0.1617406269902446,-0.4500007629394496,78.9475445382874,55.702387011365495,0.753240527808118,6,0.08499908447265625,1.044999122619629,1.4700002670288086,0.9499998092651367,1.0599994659423828,1,0.022650964963189857,-1.4210167041439126,23.540000915527344,-1.8749865891020896,23.399999618530273,-1.0769400061622725,23.65999984741211,0.022650964963189857
9670,2011-06-15,23.46999931335449,23.96999931335449,23.40999984741211,23.790000915527344,429500.0,-0.015520169331594502,-1.5454490283370812,-3.5555673292926264,29.571974906135452,19.511197088409304,0.31513126122900914,1.0296590444632265,1.4968356916320467,1.268335994040104,19.37089787381944,0.5599994659423793,-1.001295250980931,-0.8370007514953635,-2.2179404776131406,0.5439389746224137,-1.5274706145542538,-0.1465308884364731,-0.0699996948242152,13.793092108507366,-9.520246509305842,0.6904698630588888,6,0.31000041961670277,1.414999961853031,1.8950009346008336,1.3200006484985387,1.2399997711181676,2,0.02939925667850396,1.3030390604228774,23.84000015258789,-1.4210167041439126,23.540000915527344,-1.8749865891020896,23.399999618530273,0.02939925667850396
9671,2011-06-16,23.60000038146973,23.71999931335449,23.46999931335449,23.53000068664551,383400.0,0.0055390316113588245,-1.631545133311721,-0.21874795110059184,32.96297839965143,21.447754132695003,0.09126076571583397,0.7946988928606906,1.3421456215947813,1.1299325910184415,20.661099883663265,0.25,-1.0359819716715855,-0.6144996643066385,-1.918783851127177,0.6897845225139001,-1.2666417577169078,0.0376424291036308,-0.19000053405762074,36.207072318119934,11.95931427215207,0.6521420934102692,6,0.07999897003173473,1.2699995040893555,1.9349994659423793,1.2849988937377894,1.0900001525878835,3,0.02161017884060179,-1.5454490283370812,23.46999931335449,1.3030390604228774,23.84000015258789,-1.4210167041439126,23.540000915527344,0.02161017884060179
9672,2011-06-17,23.75,23.79999923706055,23.540000915527344,23.75,693000.0,0.006355915936681278,4.200045777065392,0.0,34.42029085662014,23.610757446505968,-0.09192030808912222,0.5409046249584648,1.16127626898313,0.9716789057700765,21.928123475898246,0.2599983215332067,-1.02314073755716,-0.3810000419616699,-1.5689732692127407,0.8069731852894009,-0.9749866555872053,0.21298657166386548,-0.3400001525878906,61.40360857169666,36.43404846404171,0.593986613625536,6,-0.07000064849853516,1.1199998855590856,1.797499656677246,1.1349992752075195,0.7299995422363281,4,0.0029473555715460176,-1.631545133311721,23.60000038146973,-1.5454490283370812,23.46999931335449,1.3030390604228774,23.84000015258789,0.0029473555715460176
9673,2011-06-20,23.940000534057614,23.979999542236328,23.57999992370605,23.75,274800.0,0.008000022486636338,1.9629760449854385,100.0,33.69966492187571,25.68849898679216,-0.2835175593233785,0.23289272206653067,0.9558396110273577,0.7752436971695005,23.0125977506058,0.399999618530277,-0.974511729563261,-0.10849952697754262,-1.07914840363199,0.8621493496769048,-0.5938239653047646,0.3768249113496793,-0.5076007080078107,92.98262638701065,71.30802848699659,0.48532443832722294,6,-0.2550010681152308,0.929999351501472,1.632499217987064,0.9449987411499059,0.11999893188477273,0,0.002506243300079758,4.200045777065392,23.75,-1.631545133311721,23.60000038146973,-1.5454490283370812,23.46999931335449,0.002506243300079758
9674,2011-06-21,23.8700008392334,24.03000068664551,23.729999542236328,24.03000068664551,450000.0,-0.0029239637954323605,2.7500178814103635,-0.8421020930583089,39.31625742968094,28.040512640876518,-0.2123314309523785,0.22794476373870864,1.0118506126651,0.8354622549105599,24.23113788514818,0.30000114440918324,-0.8914050214084632,-0.1234992980957017,-0.9937633434859627,0.7467647472945593,-0.558631320790834,0.3116327245994306,-0.4047450302124034,74.19360792963697,50.35735440608809,0.4351320226951306,6,-0.16000080108642223,0.8949985504150426,1.7024989128112793,1.014998435974121,-0.12000083923339844,1,0.02890651874527328,1.9629760449854385,23.940000534057614,4.200045777065392,23.75,-1.631545133311721,23.60000038146973,0.02890651874527328
9675,2011-06-22,23.57999992370605,23.81999969482422,23.56999969482422,23.81999969482422,391100.0,-0.012149179108979946,1.0833353201567206,1.499999999999989,36.50795332756078,30.109929141791337,0.060518610078911905,0.4629211415475325,1.2938759342143307,1.11788817932349,24.734091787197393,0.3000011444091797,-0.7947022599825857,-0.36350021362305185,-1.2063597690796648,0.4793593418335611,-0.7849299913513583,0.05792956410525463,-0.0695645244750942,19.64291796377384,-4.761641295874419,0.4214297777283056,6,0.13000011444092507,1.1149997711181676,1.9924998283386266,1.3049993515014684,-0.1800003051757777,2,0.05597963100488257,2.7500178814103635,23.8700008392334,1.9629760449854385,23.940000534057614,4.200045777065392,23.75,0.05597963100488257
9676,2011-06-23,23.45000076293945,23.540000915527344,23.25,23.45000076293945,392300.0,-0.005513111161459694,2.2222269317169077,-0.0,40.174709587788286,33.31740687199676,0.17611738069380678,0.5361364641146587,1.4206720687416414,1.2374037914580676,24.981997167485893,0.32999992370605113,-0.6957138123130306,-0.43999938964844176,-1.2644165220940913,0.38441774279720775,-0.8522079558712647,-0.027790823425618782,0.5799999237060618,25.641100881536065,-1.774029946071014,0.41220856622282437,6,0.18999958038330433,1.0399990081787145,2.122498989105228,1.43499851226807,-0.09000015258789062,3,0.05373126995904065,1.0833353201567206,23.57999992370605,2.7500178814103635,23.8700008392334,1.9629760449854385,23.940000534057614,0.05373126995904065
9677,2011-06-24,23.54999923706055,23.68000030517578,23.459999084472656,23.51000022888184,396900.0,0.004264327115892419,-2.1428454653204763,100.0,45.33331524885797,36.17949666489364,0.11134284957973861,0.3791828107311872,1.3217902628436278,1.1213292903280667,25.065764273448444,0.22999954223633168,-0.6247194102377946,-0.29150085449218466,-1.0728704023357025,0.4898686933513332,-0.6821856284139436,0.09918391942957427,0.46440143585205007,38.461406790644496,7.770682935481194,0.39068477392175893,6,0.09000110626220348,0.9350004196166957,1.967500209808346,1.335000038146969,-0.4399986267089915,4,0.04840769995453109,2.2222269317169077,23.45000076293945,1.0833353201567206,23.57999992370605,2.7500178814103635,23.8700008392334,0.04840769995453109
9678,2011-06-27,23.56999969482422,23.690000534057614,23.559999465942386,23.59000015258789,233300.0,0.0008492763656735569,-5.499904634751896,-0.5000238424490964,46.63678203980122,37.62488074644132,0.10733236814784064,0.29225737318249756,1.3012276456004024,1.0866429460617795,25.569272579645556,0.1400012969970632,-0.5430756217629522,-0.21950035095214915,-0.9197403972710632,0.48073969536676486,-0.5696203741116079,0.13061967220730963,0.4291129646301286,41.02556578512984,6.288890344901965,0.3501200231594578,6,0.07000064849853516,0.9149999618530273,1.9474997520446777,1.3149995803833008,-0.5,0,0.03860839453519116,-2.1428454653204763,23.54999923706055,2.2222269317169077,23.45000076293945,1.0833353201567206,23.57999992370605,0.03860839453519116
9679,2011-06-28,23.70000076293945,23.75,23.56999969482422,23.649999618530273,227600.0,0.005515531175156463,1.4000101725519118,-2.4999999999998224,49.36172872172046,39.82374228150632,-0.049859278583980426,0.0772179957025223,1.1650711307587507,0.9436805428304851,26.622242485586455,0.18000030517578125,-0.40714199851849386,-0.03299932479858825,-0.5336561149445274,0.46765746534735086,-0.2833277198715578,0.2173290702743813,0.28412964332581225,78.9475445382869,39.633183219704534,0.2503283950729702,6,-0.060000419616695666,0.6649990081787145,1.817498683929447,1.18499851226807,-1.3900012969970632,1,0.015189818203123373,-5.499904634751896,23.56999969482422,-2.1428454653204763,23.54999923706055,2.2222269317169077,23.45000076293945,0.015189818203123373
9680,2011-06-29,24.04999923706055,24.1299991607666,23.649999618530273,23.75,415100.0,0.014767867630975262,1.0869586850878212,5.999847415602252,57.41443405435438,42.54057068758443,-0.3452381410830796,-0.3140867964941876,0.8257524669242713,0.5853387881129173,26.731709866492814,0.4799995422363281,-0.3138817486915464,0.3329992294311559,-0.09747670160631827,0.7634751604686301,0.11776126391242059,0.5482371949498912,-0.7999992370605504,90.90909090909132,45.972326072181616,0.2152379655187366,6,-0.35999965667724965,0.09000110626220348,1.3925008773803675,0.8350000381469691,-1.5099983215332067,2,-0.012473981146671198,1.4000101725519118,23.70000076293945,-5.499904634751896,23.56999969482422,-2.1428454653204763,23.54999923706055,-0.012473981146671198
9681,2011-06-30,24.059999465942386,24.13999938964844,23.90999984741211,24.1299991607666,356100.0,0.0004158099459075082,4.111092273131536,-0.23333290947698906,63.86553679017413,45.81226468020154,-0.3163981465195391,-0.3582041474348401,0.8293474776434913,0.5636156402318981,26.406876638735753,0.22999954223633168,-0.28221935555130884,0.3529994964599652,-0.031165935853341153,0.7371649287732716,0.16091678030331025,0.5450822126166202,-0.7923994827270526,88.23531061719537,36.28102916354393,0.19208271615665362,6,-0.3649997711181676,0.020000457763668322,1.2750005722045863,0.8249998092651332,-3.0,3,-0.027431415713302987,1.0869586850878212,24.04999923706055,1.4000101725519118,23.70000076293945,-5.499904634751896,23.56999969482422,-0.027431415713302987
9682,2011-07-01,24.520000457763672,24.54999923706055,24.07999992370605,24.149999618530273,331500.0,0.019118911140144856,1.1860514631192776,-5.285749318801358,68.14813454292164,49.63987241587331,-0.7327440161640126,-0.8109526131984985,0.3769616102556128,0.094607274490901,25.780605203111804,0.48999977111816406,-0.18832485629061324,0.7820004463195787,0.25774247357058755,1.3062584190685698,0.5198714599450831,1.0441294326940742,-1.2175044982910137,96.96981957248371,40.224185757314686,0.26212898637449616,7,-0.6200008392333984,-0.4400005340576172,0.7449994087219238,0.36499881744384766,-2.5699996948242188,4,-0.047308312632793115,4.111092273131536,24.059999465942386,1.0869586850878212,24.04999923706055,1.4000101725519118,23.70000076293945,-0.047308312632793115
9683,2011-07-05,24.399999618530273,24.60000038146973,24.35000038146973,24.53000068664551,300000.0,-0.004893998246048303,-1.1739173701757095,-0.35135344120998757,61.11109008656475,52.0615204888604,-0.6041646785963977,-0.6751621389439819,0.4985044851884908,0.20624854196094589,24.86339927859404,0.25,-0.10843703836947327,0.6299996376037598,0.02775820783202576,1.2322410673754938,0.328878922717891,0.9311203524896285,-1.0226534624023422,80.5824631446785,25.54453509514748,0.301120714885867,7,-0.47499942779541016,-0.31999969482421875,0.8399996757507324,0.4849996566772461,-2.8999996185302734,1,-0.05286881263715437,1.1860514631192776,24.520000457763672,4.111092273131536,24.059999465942386,1.0869586850878212,24.04999923706055,-0.05286881263715437
9684,2011-07-06,24.6200008392334,24.670000076293945,24.26000022888184,24.420000076293945,253100.0,0.009016443612402725,1.7333392673219248,-1.538454766865183,74.26160745040099,56.25637094695376,-0.789628174159656,-0.8688255040152981,0.2794097226186949,-0.021396847588768253,23.805957593354773,0.4099998474121058,-0.032487299407410575,0.8050007820129395,0.09384142186187461,1.5161601421640043,0.44942110193740703,1.1605804620884719,-1.1448423450781249,95.09811621357808,33.403665672716556,0.35557968007553187,7,-0.6600008010864258,-0.5400009155273438,0.584998607635498,0.2649984359741211,-2.030000686645508,2,-0.06295698990956833,-1.1739173701757095,24.399999618530273,1.1860514631192776,24.520000457763672,4.111092273131536,24.059999465942386,-0.06295698990956833
9685,2011-07-07,24.690000534057614,24.76000022888184,24.540000915527344,24.75,221100.0,0.002843204404472166,4.499988079059277,-0.299996185317304,73.59306286980653,59.96952131162245,-0.7661888861943282,-0.909866029637012,0.19954296791738813,-0.09775325116498834,22.625700956841495,0.21999931335449574,0.03764908775805864,0.8270004272460909,0.01724127910744855,1.6367595753847333,0.42212085317676795,1.2318800013154139,-1.0953578816884715,91.76474548126792,25.737319510228502,0.4048795740693214,7,-0.5800008773803675,-0.6200008392333949,0.4474987983703649,0.2249994277954137,-2.2600002288818324,3,-0.09639534291756013,1.7333392673219248,24.6200008392334,-1.1739173701757095,24.399999618530273,1.1860514631192776,24.520000457763672,-0.09639534291756013
9686,2011-07-08,24.709999084472656,24.729999542236328,24.51000022888184,24.51000022888184,330500.0,0.0008099858235099955,-1.200005722078683,-3.333343929808689,72.01832454319882,62.93452234432698,-0.657839616755723,-0.8929499666233909,0.15906779362525825,-0.11990529197730737,21.300393224291515,0.21999931335448863,0.09373374451209315,0.7944990158081069,-0.09232799081054566,1.6813260224267594,0.3510855124987806,1.2379125191174332,-0.9755135229219896,92.64689382804654,24.9591241583952,0.44341350330932694,7,-0.5499992370605433,-0.7049989700317383,0.4250001907348633,0.2050008773803711,-1.3699989318847656,4,-0.08781862603584245,4.499988079059277,24.690000534057614,1.7333392673219248,24.6200008392334,-1.1739173701757095,24.399999618530273,-0.08781862603584245
9687,2011-07-11,24.26000022888184,24.559999465942386,24.18000030517578,24.5,436100.0,-0.018211204867004116,1.111114054560942,-1.200005722078644,56.55737448622737,64.0368103939299,-0.10788052914428192,-0.39549581820572044,0.5810044961565701,0.32482249419341613,19.441030002201572,0.529998779296875,0.1774217134173668,0.3015001296997113,-0.5632060579714562,1.1662063173708788,-0.13085296413587244,0.733853223535295,-0.40245290725143334,13.793092108508947,-48.60088815199896,0.43235309383558357,7,-0.09500026702881215,-0.2550001144409215,0.8249998092651332,0.7999992370605433,-1.0699996948242259,0,-0.13190439953622968,-1.200005722078683,24.709999084472656,4.499988079059277,24.690000534057614,1.7333392673219248,24.6200008392334,-0.13190439953622968
9688,2011-07-12,24.399999618530273,24.559999465942386,24.1200008392334,24.209999084472656,328600.0,0.005770790945078597,-1.3783900817073678,-0.7916696469017593,60.55775166760134,65.2808129434722,-0.13160236895514643,-0.4930412713525527,0.4149583375510808,0.17887556598670784,17.57120016287078,0.4399986267089879,0.2676707350647973,0.39849958419799947,-0.4641103023356301,1.261109470731629,-0.0328053590688171,0.829804527464816,-0.4341579480296964,43.74985098824571,-16.443042654352,0.4313049432668152,7,-0.19499969482421875,-0.39499950408935547,0.5149998664855957,0.7399997711181641,-1.1099987030029297,1,-0.10040979073336542,1.111114054560942,24.26000022888184,-1.200005722078683,24.709999084472656,4.499988079059277,24.690000534057614,-0.10040979073336542
9689,2011-07-13,24.3799991607666,24.60000038146973,24.35000038146973,24.520000457763672,350200.0,-0.000819690904768855,-1.5000143051966899,-0.7368468604125885,67.85714285714297,66.44111392155983,-0.005587950953092502,-0.4537765277444663,0.4010502708337391,0.19754193535454334,16.649007833156876,0.25,0.3432661367567711,0.35149917602539205,-0.5235412210099426,1.2265395730607267,-0.08602102249227528,0.7890193745430594,-0.31885846326027334,40.6247764823687,-23.677191574511724,0.4375201985176668,7,-0.044999122619628906,-0.3749990463256836,0.3275003433227539,0.6649999618530273,-1.4699993133544922,2,-0.11812958408141483,-1.3783900817073678,24.399999618530273,1.111114054560942,24.26000022888184,-1.200005722078683,24.709999084472656,-0.11812958408141483
9690,2011-07-14,24.15999984741211,24.459999084472656,24.04999923706055,24.3799991607666,339700.0,-0.009023762138126945,1.157898699486502,1.5714091088677267,65.23604482682416,66.59339259229873,0.2588798566364332,-0.1891304547939079,0.5803393371477519,0.4157126763637926,15.636005964515018,0.4099998474121058,0.41589824853950574,0.09699983596801687,-0.7388569554931586,0.9328566274291923,-0.32092855976257084,0.5149282316986046,0.6000003814697301,16.176553085976067,-50.82572852072013,0.41792839573058743,7,0.24499988555908558,-0.1549997329711914,0.5174994468688965,0.8849992752075195,-1.5200004577636683,3,-0.06498343148757879,-1.5000143051966899,24.3799991607666,-1.3783900817073678,24.399999618530273,1.111114054560942,24.26000022888184,-0.06498343148757879
9691,2011-07-15,24.11000061035156,24.229999542236328,24.0,24.149999618530273,199700.0,-0.0020695048582918263,1.3000085831179606,0.18181424100293786,62.28073844547645,65.9414596925826,0.3539380065727471,-0.10431239005359316,0.5917541655575604,0.46740617642085525,14.610442770174517,0.22999954223632812,0.47697582209633893,0.021500587463375354,-0.785502200305789,0.8285033752325397,-0.3820008064212068,0.4250019813479575,0.635799598693854,18.333423402516363,-50.119491765958884,0.40350139388458195,7,0.269999504089359,-0.10500049591064098,0.5274987220764196,0.8949985504150426,-1.4400005340576136,4,-0.0696806413374571,1.157898699486502,24.15999984741211,-1.5000143051966899,24.3799991607666,-1.3783900817073678,24.399999618530273,-0.0696806413374571
9692,2011-07-18,23.81999969482422,24.1299991607666,23.739999771118164,24.040000915527344,279100.0,-0.012028241733134992,-1.052622596998444,5.500166897143186,54.901962250941345,65.25155659973555,0.5969804857187313,0.20153438639871268,0.8415843407648467,0.7622223466956868,14.00354145466853,0.3899993896484375,0.48256189687846174,-0.2720003128051758,-1.073409503941651,0.5294088783312993,-0.6727049083734151,0.12870428276306356,0.8959685058593791,9.302310108053403,-60.03321350527915,0.40070459556823773,7,0.43000030517578125,0.18500041961669922,0.8025002479553223,1.1700000762939453,-0.6700000762939453,0,-0.020151114541811954,1.3000085831179606,24.11000061035156,1.157898699486502,24.15999984741211,-1.5000143051966899,24.3799991607666,-0.020151114541811954
9693,2011-07-19,24.0,24.040000915527344,23.71999931335449,23.899999618530273,294400.0,0.007556687971532305,2.555529653608593,-0.4545446663892357,55.76921948313763,63.19684682559517,0.39590713834642344,0.027678663344779864,0.6107486230351071,0.5918053115750475,13.959258794186367,0.3200016021728551,0.47616577074673216,-0.09499998092651296,-0.8944602527971668,0.7044602909441409,-0.49473011686184165,0.30473015500881573,0.6574100949096717,31.818221226163736,-34.80187108040939,0.3997301359353278,7,0.23999977111816406,0.005000114440917969,0.5174994468688965,0.8849992752075195,-0.25,1,-0.03374997774759947,-1.052622596998444,23.81999969482422,1.3000085831179606,24.11000061035156,1.157898699486502,24.15999984741211,-0.03374997774759947
9694,2011-07-20,24.559999465942386,24.59000015258789,24.01000022888184,24.07999992370605,363200.0,0.02333331108093284,1.1481442235691246,4.799977111903789,59.07473889342536,61.58369971710838,-0.19388798043951638,-0.5038078678145759,0.0024714533580230125,0.040591314191111394,13.48837944372539,0.5900001525878906,0.4283598556405366,0.4304995536804235,-0.38741749937595316,1.2484166067368,0.02154102715223516,0.8394580802086118,-0.8400001525878977,96.55164853956471,31.64059202306578,0.40895852652818815,7,-0.3350000381469762,-0.5549993515014684,-0.04750013351440785,0.32499980926513317,-1.2299995422363352,2,-0.05171003982211653,2.555529653608593,24.0,-1.052622596998444,23.81999969482422,1.3000085831179606,24.11000061035156,-0.05171003982211653
9695,2011-07-21,24.899999618530273,24.93000030517578,24.57999992370605,24.57999992370605,322100.0,0.013843654722361487,-1.187504470352595,0.6666666666666642,63.37580120806869,60.62341934653837,-0.559840308072868,-0.7798287247842239,-0.3851075977931231,-0.2904731345175904,12.776654116298559,0.3700008392333949,0.42301237819402004,0.7044997215270996,-0.13933788472585107,1.5483373277800503,0.2825809184006225,1.1264185246535767,-1.1800003051757848,97.52060644178889,34.090967953058,0.4219188031264755,7,-0.5749998092651367,-0.8099994659423828,-0.49500036239624023,-0.015000343322753906,-1.4499988555908239,3,-0.07991967074719275,1.1481442235691246,24.559999465942386,2.555529653608593,24.0,-1.052622596998444,23.81999969482422,-0.07991967074719275
9696,2011-07-22,24.709999084472656,24.88999938964844,24.68000030517578,24.8799991607666,181900.0,-0.0076305436533509186,1.2105104652913266,-0.5312507450587644,53.3100818365847,60.26260905213363,-0.4133029998412212,-0.517104521472401,-0.23910482500822994,-0.0935090437826318,11.375495940935787,0.2199993133544922,0.3589271006699235,0.451499271392823,-0.34478879056856826,1.2477873333542142,0.05335524041212736,0.8496433023735186,-0.9415997314453151,81.81809583709685,21.69619874664427,0.39814403098069556,7,-0.38499927520751953,-0.6199989318847656,-0.3774995803833008,0.17500019073486328,-0.6299991607666051,4,-0.08377174308051549,-1.187504470352595,24.899999618530273,1.1481442235691246,24.559999465942386,2.555529653608593,24.0,-0.08377174308051549
9697,2011-07-25,24.690000534057614,24.86000061035156,24.559999465942386,24.559999465942386,224400.0,-0.0008093302774587752,-3.6153643005958176,-0.7647118221902667,55.23467990932848,59.671156634547756,-0.3641932196986275,-0.42933302672686224,-0.2739149110295358,-0.0732987355641761,10.243512213757192,0.3000011444091726,0.2890649035425419,0.3745006561279247,-0.3697537396595365,1.118755051915386,0.00237345823419588,0.7466278540216535,-0.875137142944336,80.16532443027835,21.69666529926034,0.37212719789373055,7,-0.3650007247924769,-0.600000381469723,-0.4150009155273402,0.1949987411499059,-0.6599998474121023,0,-0.08181451656824634,1.2105104652913266,24.709999084472656,-1.187504470352595,24.899999618530273,1.1481442235691246,24.559999465942386,-0.08181451656824634
9698,2011-07-26,24.479999542236328,24.709999084472656,24.45000076293945,24.649999618530273,215600.0,-0.008505507787721966,-1.260878218683877,-1.3076821502979088,47.46374132448949,57.40522313091959,-0.15829752196517433,-0.15564140438191743,-0.11520050036440566,0.13122420573880333,8.981606092412227,0.2599983215332067,0.21603489029086376,0.11899967193603445,-0.5397038405177135,0.7777031843897824,-0.2103520842908395,0.4483514281629084,-0.6205306745605519,51.086877649814774,-2.6348678767502562,0.3293517562268735,7,-0.1549997329711914,-0.3899993896484375,-0.2049999237060547,0.4049997329711914,-0.45999908447265625,1,-0.05433006325883927,-3.6153643005958176,24.690000534057614,1.2105104652913266,24.709999084472656,-1.187504470352595,24.899999618530273,-0.05433006325883927
9699,2011-07-27,24.059999465942386,24.43000030517578,24.040000915527344,24.3700008392334,399900.0,-0.017156866182505337,-1.2285776566757494,1.8235366715659116,39.87135502847543,54.5869242644364,0.23639666304265106,0.3085302230574989,0.24821991216827755,0.5472401244899139,8.19136953661461,0.4399986267089844,0.20331569487432333,-0.3190003395080545,-0.9186810400652057,0.28068036104909666,-0.6188406897866301,-0.019159989229478924,-0.15770934076660836,2.247029677508243,-44.73495113702021,0.29984035027857625,7,0.26500034332275035,0.03000068664550426,0.21750020980834606,0.8249998092651332,-0.36999893188477273,2,-0.012884433616933366,-1.260878218683877,24.479999542236328,-3.6153643005958176,24.690000534057614,1.2105104652913266,24.709999084472656,-0.012884433616933366
9700,2011-07-28,23.75,24.11000061035156,23.729999542236328,24.09000015258789,331100.0,-0.012884433616933366,1.0000000000000187,1.096769827108854,35.882356901072455,51.65377075950262,0.5387799826436392,0.6270513755624201,0.49848287631916577,0.8544461199484346,8.744653162559555,0.3800010681152308,0.15743014331804517,-0.6139998435974121,-1.261436876762943,0.0334371895681187,-0.9377183601801775,-0.2902813270146467,1.1800003051757812,1.7241776202205235,-37.8505588229559,0.32371851658276507,7,0.5749998092651367,0.3400001525878906,0.48749971389770863,1.1349992752075195,-0.5599994659423864,3,-0.017684213738692556,-1.2285776566757494,24.059999465942386,-1.260878218683877,24.479999542236328,-3.6153643005958176,24.690000534057614,-0.017684213738692556
9701,2011-07-29,23.399999618530273,23.739999771118164,23.399999618530273,23.60000038146973,431200.0,-0.014736858167146427,-2.399988555951859,0.5882372740634466,36.96968470941819,49.66129547711115,0.8688435201006932,0.9750629832838058,0.7998893693741778,1.1949589481785807,9.560609816872384,0.35000038146972656,0.08311714763135924,-0.9310002326965332,-1.6996189659108971,-0.1623814994821693,-1.3153095993037134,-0.546690866089353,1.506000671386719,0.0,-41.06643252065726,0.38430936660718146,7,0.7650003433227539,0.6900005340576172,0.8025002479553223,1.484999656677246,-0.5499992370605433,4,0.0021368010779616586,1.0000000000000187,23.75,-1.2285776566757494,24.059999465942386,-1.260878218683877,24.479999542236328,0.0021368010779616586
9702,2011-08-01,23.36000061035156,23.70000076293945,23.26000022888184,23.65999984741211,447400.0,-0.0017093593517428785,1.3157857752346593,1.4999904632932066,33.7500096857582,47.21471661073566,0.9350613499707698,0.973619855103447,0.7907949562258274,1.2246624658966851,10.263673289963785,0.4400005340576101,0.02502674973040797,-0.9129992485046436,-1.7891172903216983,-0.036881206687588985,-1.3510582694131692,-0.4749402275961181,1.485759652709966,6.896583475507178,-32.4329151234182,0.4380590209085266,8,0.7349996566772496,0.7349996566772496,0.7049994468689,1.4549989700317418,-0.10000038146971946,0,0.030821887608831533,-2.399988555951859,23.399999618530273,1.0000000000000187,23.75,-1.2285776566757494,24.059999465942386,0.030821887608831533
9703,2011-08-02,23.11000061035156,23.520000457763672,23.11000061035156,23.29999923706055,376900.0,-0.010702054514896586,-3.315819061577566,0.6333303663390419,31.486892949868917,44.14940039478494,1.1684091480001335,1.1826565689600095,0.9823038640119286,1.4701536200283876,10.96928263732409,0.4099998474121129,-0.03012719238109085,-1.0984992980957067,-2.11408850754869,-0.08291008864272342,-1.6062939028221983,-0.590704693369215,1.6406140506591846,0.0,-37.54776186422427,0.5077946047264915,8,0.9099998474121129,0.9099998474121129,0.952499389648441,1.7049989700317418,0.5100002288818395,1,0.03980960848100801,1.3157857752346593,23.36000061035156,-2.399988555951859,23.399999618530273,1.0000000000000187,23.75,0.03980960848100801
9704,2011-08-03,23.06999969482422,23.270000457763672,22.63999938964844,23.229999542236328,401700.0,-0.001730892015183394,4.249972184693605,0.8421105467102703,33.230766883263215,40.79995213647324,1.089387366508955,1.1600581221873867,0.9821304517147027,1.5023335448366346,12.205752850213763,0.6300010681152308,-0.047884003612715276,-1.0610001564025886,-2.176062240508049,0.05406192770287177,-1.6185311984553188,-0.5034691143498584,1.5493658421337884,29.25169714961895,-10.545005899062843,0.5575310420527306,8,0.6949996948242223,0.7150001525878906,0.9925003051757812,1.744999885559082,0.22999954223633168,2,0.04117905398813626,-3.315819061577566,23.11000061035156,1.3157857752346593,23.36000061035156,-2.399988555951859,23.399999618530273,0.04117905398813626
9705,2011-08-04,22.309999465942386,23.059999465942386,22.200000762939453,23.059999465942386,772000.0,-0.032943226655193225,1.2933298746744886,4.687504470352621,27.2727185153896,37.906911767451554,1.612982277470362,1.8262449828859566,1.7048695456526524,2.2528881101447205,13.462606729100443,0.8699989318847656,-0.10377480624561031,-1.7020003318786578,-3.0496155182286095,-0.35438514552870615,-2.375807925053632,-1.0281927387036838,2.1114294562846645,7.142777522501385,-33.90783385322267,0.6738075931749752,8,1.2200012207031214,1.2550010681152308,1.6925005912780726,2.5050001144409144,1.1900005340576136,3,0.061855719459872116,4.249972184693605,23.06999969482422,-3.315819061577566,23.11000061035156,1.3157857752346593,23.36000061035156,0.061855719459872116
9706,2011-08-05,22.540000915527344,22.86000061035156,22.1299991607666,22.489999771118164,998400.0,0.010309343571974106,1.1159445929472498,-0.06666819254557292,33.58976566030424,35.501921295337745,1.1653442116123678,1.5023641934928271,1.4414456122271986,2.0194726823875087,14.905991526666657,0.7300014495849574,-0.21776535623033055,-1.3634989738464363,-2.819553475604792,0.09255552791191946,-2.091526224725616,-0.6354717229672566,1.614856627585194,26.11473479984407,-18.168942900429233,0.728027250879178,8,0.8799982070922852,0.9899988174438477,1.3749990463256836,2.274998664855957,1.3699989318847656,4,0.028837603909878107,1.2933298746744886,22.309999465942386,4.249972184693605,23.06999969482422,-3.315819061577566,23.11000061035156,0.028837603909878107
9707,2011-08-08,21.059999465942386,22.38999938964844,21.020000457763672,22.06999969482422,1889400.0,-0.06566110867215691,-1.5137635548836144,-20.199542246805194,21.730778612323874,32.64270321620824,2.320282231564402,2.8778884343298365,2.870137732606363,3.4949239375814507,17.126498868268282,1.5200004577636719,-0.4304297219173385,-2.6835003852844217,-4.603854070047813,-0.7631467005210304,-3.6436772276661173,-1.723323542902726,2.81137790364172,1.5999603271485796,-42.43215761325522,0.9601768423816951,8,1.6650009155273402,1.9150009155273402,2.8275003433227504,3.7550001144409144,3.060001373291012,0,0.08499529728963573,1.1159445929472498,22.540000915527344,1.2933298746744886,22.309999465942386,4.249972184693605,23.06999969482422,0.08499529728963573
9708,2011-08-09,21.950000762939453,21.950000762939453,20.59000015258789,21.350000381469727,1380400.0,0.04226027158435364,3.5333324856233688,-0.594059649010164,26.40147759039624,31.14605016753277,1.1551342674802214,1.891928457107845,1.9352096941968675,2.6039048448820807,19.407936326321046,1.3600006103515625,-0.5874780549539338,-1.670999145507814,-3.723077635843829,0.38107934482820127,-2.6970383906758215,-0.6449599003398063,1.4651563007533852,50.74628565246974,12.805749120865798,1.0260392451680067,8,0.39999961853027344,0.8099994659423828,2.039999008178711,2.8649988174438477,2.529998779296875,1,0.05968106698903619,-1.5137635548836144,21.059999465942386,1.1159445929472498,22.540000915527344,1.2933298746744886,22.309999465942386,0.05968106698903619
9709,2011-08-10,21.5,22.09000015258789,21.3700008392334,21.649999618530273,733600.0,-0.020501172997644646,-2.512209418627912,-0.24999920527190828,19.85818672858548,29.365586815034217,1.3452812161844285,2.2294069532648138,2.327036054952117,3.052655812990036,21.801834056355954,0.7199993133544922,-0.7798381371548686,-1.9769999504089348,-4.201751390490315,0.24775148967244576,-3.0893756704496234,-0.8646242303682463,1.4066288196939496,36.84210932740068,6.1721016963023985,1.1123757200406896,8,0.6649999618530273,1.260000228881836,2.502500057220459,3.314999580383301,3.1700000762939453,2,0.09860469019690221,3.5333324856233688,21.950000762939453,-1.5137635548836144,21.059999465942386,1.1159445929472498,22.540000915527344,0.09860469019690221
9710,2011-08-11,22.59000015258789,22.8799991607666,21.32999992370605,21.46999931335449,758500.0,0.05069768151571585,-1.2142852277170468,-7.4666912503338105,33.79206881848876,29.012518382708723,0.08206041175960621,1.0706482889980542,1.2051573812247725,1.9555964384356344,22.902029248068366,1.5499992370605504,-0.9227033102489131,-0.808499813079834,-3.042554420061009,1.425554793901341,-1.9255271165704215,0.30852749041075356,-2.0,87.33628236767868,60.528074098745954,1.117027303490587,8,-0.44499969482421875,0.1700000762939453,1.429999828338623,2.22499942779541,1.879999160766598,3,0.031429795470423016,-2.512209418627912,21.5,3.5333324856233688,21.950000762939453,-1.5137635548836144,21.059999465942386,0.031429795470423016
9711,2011-08-12,22.43000030517578,22.85000038146973,22.309999465942386,22.78000068664551,452700.0,-0.0070827731886393686,1.2040863990408437,-0.3125001064367881,33.08384588522739,28.938500182649744,0.10057221424825258,1.157688722981419,1.3343084202403972,2.108652731951043,23.940819696106352,0.5400009155273438,-1.022632006431568,-0.8844996452331557,-3.1322067019955995,1.363207411529288,-2.0083531736143776,0.23935388314806616,-1.7942001724243148,80.34938644149393,57.799956381376525,1.1238535283812214,8,-0.375,0.3299999237060547,1.6599993705749512,2.3849992752075195,2.1399993896484375,4,0.04770395364539137,-1.2142852277170468,22.59000015258789,-2.512209418627912,21.5,3.5333324856233688,21.950000762939453,0.04770395364539137
9712,2011-08-15,23.34000015258789,23.36000061035156,22.61000061035156,22.61000061035156,310400.0,0.04057065693405826,-1.0547958090559724,-2.085710704573806,42.27643200952742,30.13733785594513,-0.9080547065994615,0.22122714458834025,0.415003677834477,1.1972497628595278,24.07935022909214,0.9300003051757777,-1.067416966180346,0.049500179290770774,-2.1856962021686144,2.284696560750156,-1.0680980114389236,1.1670983700204651,-2.6593160392761206,99.27796193290828,77.0196336466985,1.117598190729693,8,-1.364999771118164,-0.5799999237060547,0.742499828338623,1.4749994277954102,0.75,0,0.024421580595449077,1.2040863990408437,22.43000030517578,-1.2142852277170468,22.59000015258789,-2.512209418627912,21.5,0.024421580595449077
9713,2011-08-16,23.190000534057614,23.25,22.86000061035156,22.989999771118164,467400.0,-0.0064267188324609315,1.4374985098824817,0.2739738196639867,43.881867859183515,31.320793519936277,-0.8331257831345589,0.3240462407005502,0.5582768351978231,1.3419260381481202,24.181493994771554,0.4799995422363317,-1.102272742545214,-0.059999465942386365,-2.270281348188373,2.1502824163036003,-1.1651404070653797,1.045141475180607,-2.402143760864252,91.62561483785193,64.07506598058299,1.1051409411229929,8,-1.215000152587887,-0.4300003051757777,0.894999504089359,1.6249990463256871,0.4499988555908274,1,0.040103505121095395,-1.0547958090559724,23.34000015258789,1.2040863990408437,22.43000030517578,-1.2142852277170468,22.59000015258789,0.040103505121095395
9714,2011-08-17,23.290000915527344,23.54999923706055,23.21999931335449,23.290000915527344,258800.0,0.004312219886449142,-3.714176725429687,0.0,46.66667588090414,33.475677671660115,-1.004244141291359,0.1307246896056249,0.45386286703152123,1.2380877875405005,25.754447076377108,0.3599987030029368,-1.1257699999018342,0.1035008430480957,-2.0195679463647025,2.226569632460894,-0.9580335516583034,1.1650352377544948,-2.399258388847656,88.28836027249307,55.09688351969207,1.0615343947063982,8,-1.220001220703125,-0.5300006866455078,0.8149991035461426,1.524998664855957,1.3599987030029297,2,0.05109482953758149,1.4374985098824817,23.190000534057614,-1.0547958090559724,23.34000015258789,1.2040863990408437,22.43000030517578,0.05109482953758149
9715,2011-08-18,22.90999984741211,23.0,22.63999938964844,22.86000061035156,431900.0,-0.016316060677433852,2.1304463204683484,100.0,46.46465119082579,34.906220508384735,-0.5924891236829595,0.37312624930832783,0.8246213176519888,1.6137587321443263,27.244640849920742,0.6500015258789027,-1.1296900417618652,-0.17700023651122976,-2.142632149231275,1.7886316762088157,-1.1598161928712507,0.8058157198487912,-1.8597019181095682,48.387136469281394,10.542879750604229,0.9828159563600223,8,-0.8400001525878906,-0.14999961853027344,1.260000228881836,1.9049997329711914,1.4200000762939418,3,0.0768223588216499,-3.714176725429687,23.290000915527344,1.4374985098824817,23.190000534057614,-1.0547958090559724,23.34000015258789,0.0768223588216499
9716,2011-08-19,22.63999938964844,22.96999931335449,22.6299991607666,22.70000076293945,339400.0,-0.011785266676645922,-7.499809269502105,-1.2000457770654627,44.97206376504903,37.488585525354196,-0.34286844305563235,0.5060411195505807,1.084307810899933,1.8754199699650194,28.81943918888051,0.3400001525878871,-1.1525594398443388,-0.3435007095336893,-2.161773794547738,1.4747723754803594,-1.2526372520407136,0.5656358329733351,-1.439719381880419,3.1913641620850206,-36.974378755922096,0.9091365425070252,8,-0.5699996948242223,0.12000083923339488,1.5650005340576136,2.1750001907348597,1.7700004577636683,4,0.08083038750181104,2.1304463204683484,22.90999984741211,-3.714176725429687,23.290000915527344,1.4374985098824817,23.190000534057614,0.08083038750181104
9717,2011-08-22,22.670000076293945,23.170000076293945,22.54999923706055,23.040000915527344,333200.0,0.0013251187038114676,-1.0327812467755118,6.166539513002193,46.82997106275199,39.75841813339372,-0.13463142375956139,0.3340759804633109,1.052510985597607,1.8334974176009382,30.666415084477194,0.6200008392333949,-1.0742339261599305,-0.21249999999999858,-1.846750141464419,1.4217501414644218,-1.0296250707322088,0.6046250707322116,-1.3287369147683705,12.000083923339488,-31.87298269821079,0.8171250707322101,8,-0.23000049591064453,0.09000015258789062,1.5225000381469727,2.1449995040893555,1.2099990844726562,0,0.08381118712553981,-7.499809269502105,22.63999938964844,2.1304463204683484,22.90999984741211,-3.714176725429687,23.290000915527344,0.08381118712553981
9718,2011-08-23,23.149999618530273,23.149999618530273,22.59000015258789,22.770000457763672,481000.0,0.02117333659554177,1.9473721195207525,-1.0270224293380483,50.542004404472294,43.167731208492256,-0.4766333306463899,-0.264219350583204,0.5717425580678501,1.340893063819017,32.90428029610109,0.5599994659423828,-1.0304058557449025,0.33399953842162944,-1.1254365974466225,1.7934356742898814,-0.39571852951249653,1.0637176063557554,-1.6762122924725986,60.0000381469723,13.687679203148257,0.7297180679341261,8,-0.7100000381469727,-0.3899993896484375,0.9775004386901855,1.6649999618530273,1.25,1,0.04060477535840645,-1.0327812467755118,22.670000076293945,-7.499809269502105,22.63999938964844,2.1304463204683484,22.90999984741211,0.04060477535840645
9719,2011-08-24,23.75,23.81999969482422,23.04999923706055,23.07999992370605,395900.0,0.025917943471128968,-1.109586106168573,1.763161989469414,59.9722932780819,46.07664503733593,-0.8089799009970591,-0.9366578353151951,-0.03174185632437343,0.7239846226826074,33.86796003031487,0.7700004577636683,-0.7450829322062589,0.9494998931884773,-0.4600388226726153,2.35903860904957,0.2447305352579292,1.6542692511190253,-2.1516399592821536,94.48821499265594,41.43574558715966,0.7047693579305463,8,-0.6850004196166992,-0.9899997711181641,0.372499942779541,1.0649995803833008,0.5300006866455114,2,-0.00463160464638146,1.9473721195207525,23.149999618530273,-1.0327812467755118,22.670000076293945,-7.499809269502105,22.63999938964844,-0.00463160464638146
9720,2011-08-25,23.32999992370605,23.8799991607666,23.209999084472656,23.8799991607666,296000.0,-0.017684213738692556,1.4363672934338565,-0.8208942901959454,55.33062357898127,48.54850922553081,-0.3050513832333763,-0.5794448782918593,0.39174997411577905,1.1265384517830448,34.22282046673407,0.6700000762939453,-0.537238567430542,0.5504998207092235,-0.8111784870303893,1.9121781284488364,-0.1303393331605811,1.2313389745790282,-1.5539087106596945,58.646671533034755,2.0964270725499503,0.6808391538698058,8,-0.11500072479247692,-0.5699996948242152,0.7849998474121129,1.4849996566772496,0.02000045776367898,3,0.05657949846296173,-1.109586106168573,23.75,1.9473721195207525,23.149999618530273,-1.0327812467755118,22.670000076293945,0.05657949846296173
9721,2011-08-26,23.45000076293945,23.559999465942386,22.709999084472656,23.21999931335449,277600.0,0.005143627930811245,2.777789080613132,-0.4181850338814918,69.75206064417884,51.601356851603185,-0.2963094932263388,-0.73309378993169,0.2725163374945616,0.9881750008134702,34.26540045678127,0.8500003814697301,-0.22464796317626679,0.668000602722163,-0.6986490536800254,2.0346502591243514,-0.015324225478931197,1.3513254309232572,-1.4635187551210684,67.66929154184014,3.9960214232106637,0.6833248282010944,8,-0.23500156402587535,-0.7100009918212855,0.7574992179870641,1.3649988174438512,0.2999992370605504,4,0.03752661544290259,1.4363672934338565,23.32999992370605,-1.109586106168573,23.75,1.9473721195207525,23.149999618530273,0.03752661544290259
9722,2011-08-29,24.07999992370605,24.1200008392334,23.56999969482422,23.70000076293945,285500.0,0.026865634979520214,1.39130416754774,1.6521598513935996,68.39376616839539,54.32490110818228,-0.9055265961495103,-1.376985469132805,-0.354214833180432,0.339617784938536,33.762150946301375,0.6700000762939489,-0.03950699153138615,1.2619997978210407,-0.20314057705848043,2.7271401727005617,0.5294296103812783,1.994569985260803,-1.9041662005928472,97.38556224997204,30.75204298097472,0.7325701874397607,8,-0.7449998855590785,-1.3549995422363246,0.12750005722046254,0.7349996566772496,-0.05999946594237926,0,0.01370431581194409,2.777789080613132,23.45000076293945,1.4363672934338565,23.32999992370605,-1.109586106168573,23.75,0.01370431581194409
9723,2011-08-30,24.03000068664551,24.170000076293945,23.920000076293945,23.96999931335449,450000.0,-0.0020763802831792466,-2.125002980235081,0.15789869948653923,73.46938847728156,57.30298028555755,-0.808908024672256,-1.3223244420666909,-0.3075864448807053,0.3774456670941042,32.96576209180031,0.25,0.179558740555251,1.1660005569458036,-0.3925334087324721,2.7245345226240794,0.386733574106664,1.9452675397849433,-1.6208669095978827,90.41100722309848,19.182520709010518,0.779266982839138,8,-0.6700010299682653,-1.380001068115238,0.1774992942810023,0.7699995040893519,0.5,1,-0.00624226057397792,1.39130416754774,24.07999992370605,2.777789080613132,23.45000076293945,1.4363672934338565,23.32999992370605,-0.00624226057397792
9724,2011-08-31,24.020000457763672,24.229999542236328,23.95000076293945,24.1200008392334,469100.0,-0.0004161559965080164,-1.3333253860397447,-1.666634878250168,66.58932540065372,59.53905519776065,-0.7649056536202394,-1.3043795634832165,-0.29888612325357755,0.37637022536347686,31.43339859502191,0.27999877929687855,0.2713198075211807,1.108500289916993,-0.5322094054022593,2.749209985236245,0.2881454422573668,1.928855137576619,-1.364345398821559,86.18427491912594,16.291339883863927,0.820354847659626,8,-0.6300010681152344,-1.510000228881836,0.1874995231628418,0.7799997329711914,0.37999916076660156,2,0.015820114634668148,-2.125002980235081,24.03000068664551,1.39130416754774,24.07999992370605,2.777789080613132,23.45000076293945,0.015820114634668148
9725,2011-09-01,23.690000534057614,24.170000076293945,23.649999618530273,24.0,364900.0,-0.013738547769236109,-1.666660145838326,3.0999828339278235,64.06249800430936,61.66021455767848,-0.349366674511451,-0.9124755847641772,0.03530149061427679,0.6980532350386532,29.4541738675542,0.5200004577636719,0.35458275804192496,0.7095003128051722,-0.9407436260298745,2.359744251640219,-0.11562165661235113,1.5346222822226956,-0.7824503577884272,64.4737601610201,-3.9272817366323522,0.8251219694175237,9,-0.30000114440917613,-1.2800006866455043,0.5174994468689,1.1099996566772496,1.189998626708988,3,0.02490502909612391,-1.3333253860397447,24.020000457763672,-2.125002980235081,24.03000068664551,1.39130416754774,24.07999992370605,0.02490502909612391
9726,2011-09-02,23.190000534057614,23.489999771118164,23.13999938964844,23.31999969482422,375000.0,-0.021105951402625833,-2.043462396444124,0.41935285395222444,48.157253569013385,61.807690391707524,0.2646906324616829,-0.3808065817875814,0.5379563808787076,1.1899378523724025,27.541721051075697,0.5500011444091726,0.39615451092306486,0.17700033187865927,-1.462282232082611,1.8162828958399295,-0.6426409501019776,0.9966416138592962,-0.07085845923368339,4.587260312804495,-57.43331874496526,0.8196412819806352,9,0.21999931335449574,-0.7800006866455043,1.0174994468689,1.5049991607666051,1.5599994659423864,4,0.00689951891881746,-1.666660145838326,23.690000534057614,-1.3333253860397447,24.020000457763672,-2.125002980235081,24.03000068664551,0.00689951891881746
9727,2011-09-06,22.85000038146973,22.8799991607666,22.489999771118164,22.75,602800.0,-0.014661498264674333,3.8750551350062588,-0.7692386695423864,46.00938988156542,61.30406655582898,0.7072878406367415,0.10558520548288897,0.8734915874197249,1.5213598395339893,24.820844313067372,0.7000007629394496,0.46280602638321966,-0.25249986648559286,-1.6148953337140135,1.1098956007428278,-0.933697600099805,0.42869786712861924,1.379999160766598,20.689692971638802,-36.03340728674952,0.6811977336142108,9,0.509999275207516,-0.44000053405762074,1.2774996757507289,1.7749996185302699,1.8699989318847585,1,0.03938729118184736,-2.043462396444124,23.190000534057614,-1.666660145838326,23.690000534057614,-1.3333253860397447,24.020000457763672,0.03938729118184736
9728,2011-09-07,23.26000022888184,23.290000915527344,22.979999542236328,23.18000030517578,356000.0,0.01794310024364809,3.4285500197544994,0.7999961853172933,49.67176503142537,60.15956341731159,0.3514960719344771,-0.2121160265513211,0.46305419731448083,1.1041208481811715,21.426981271957356,0.44000053405761363,0.5807872382904158,0.09200000762939808,-1.158458682471597,1.3424586977303932,-0.5332293374210977,0.7172293526798939,0.9351993179321241,44.25290569255968,-8.127208753227876,0.6252293450504968,9,0.0999994277954066,-0.8500003814697301,0.8350000381469691,1.2299995422363246,1.5900001525878906,2,0.03267412817727067,3.8750551350062588,22.85000038146973,-2.043462396444124,23.190000534057614,-1.666660145838326,23.690000534057614,0.03267412817727067
9729,2011-09-08,23.6200008392334,23.81999969482422,23.059999465942386,23.13999938964844,913800.0,0.015477240189557095,-1.3749959021889915,6.000023841880337,57.80220673893353,60.4341837684174,-0.03227861207264482,-0.4270427336588547,0.10259929745582497,0.7353882249015626,17.942235830452315,0.7600002288818324,0.6980057745321524,0.3460005760192857,-0.6407199450661416,1.332721097104713,-0.14735968452342973,0.8393608365620011,0.5410947120666485,67.2619561219068,13.782867822309854,0.49336026054271415,9,-0.26000118255615234,-1.210000991821289,0.39999961853027344,0.7949991226196254,1.4599990844726527,3,0.03852666448261011,3.4285500197544994,23.26000022888184,3.8750551350062588,22.85000038146973,-2.043462396444124,23.190000534057614,0.03852666448261011
9730,2011-09-09,23.29999923706055,23.479999542236328,23.10000038146973,23.420000076293945,710500.0,-0.013547908162700684,2.1666626930198625,-0.2500009934077406,57.17390781539862,59.03661123188627,0.3162800902940077,-0.05388521750941422,0.407135573887043,1.051095224718825,16.122309888037282,0.5200004577636683,0.7468376483777845,-0.009500980377193713,-0.9422160265311668,0.9232140657767793,-0.47585850345418024,0.4568565426997928,0.8276743986358603,60.902218977976844,1.0181986903621834,0.4663575230769859,9,0.060000419616695666,-0.889999389648441,0.475000381469723,0.8800001144409144,1.4000015258788991,4,0.04721031834713885,-1.3749959021889915,23.6200008392334,3.4285500197544994,23.26000022888184,3.8750551350062588,22.85000038146973,0.04721031834713885
9731,2011-09-12,23.5,23.5,23.020000457763672,23.04999923706055,458600.0,0.008583724012373839,1.1333276819395584,-3.7499801319241057,58.70020453005075,57.959548827625746,0.13870376090035208,-0.17878030621452012,0.19335226344082912,0.8491966251316896,14.242106554351409,0.4799995422363281,0.6713115374711833,0.1369997978210442,-0.7012719269255605,0.9752715225676489,-0.28213606455225815,0.5561356601943466,0.5949201584048467,75.93987118942555,9.585812604738635,0.4191358623733029,9,-0.1400003433227539,-1.0900001525878906,0.0475006103515625,0.3400001525878906,1.4799995422363281,0,0.058723368543259546,2.1666626930198625,23.29999923706055,-1.3749959021889915,23.6200008392334,3.4285500197544994,23.26000022888184,0.058723368543259546
9732,2011-09-13,23.90999984741211,24.0,23.459999084472656,23.70000076293945,620700.0,0.017446802017536678,1.7692397981141672,0.46666384096979074,58.08510422436903,56.25018391063546,-0.33296096171715917,-0.5732800595581224,-0.2407795393824692,0.43391561968498493,13.160500721937584,0.5400009155273438,0.6765224877965075,0.5184996604919441,-0.3545177539867872,1.3915170749706753,0.08199095325257844,0.9550083677313097,0.15282190324700196,91.17645958853646,23.026474076699145,0.43650870723936636,9,-0.5500001907348633,-1.5,-0.4350004196166992,-0.3299999237060547,1.0300006866455043,1,0.03513175064611329,1.1333276819395584,23.5,2.1666626930198625,23.29999923706055,-1.3749959021889915,23.6200008392334,0.03513175064611329
9733,2011-09-14,24.1200008392334,24.31999969482422,23.71999931335449,24.1200008392334,450800.0,0.00878297754753099,2.0000190735954857,0.0,54.292349856152406,54.883853294579765,-0.5910031578548782,-0.7484065891467715,-0.46910122779959806,0.21740593377501938,12.171881443799508,0.6000003814697301,0.5794796897068757,0.6820006370544434,-0.24332982913253787,1.6073311032414246,0.21933540396095097,1.1446658701479357,-1.6300010681152344,84.61546361803707,18.979289757526956,0.462665233093491,9,-0.715001106262207,-1.6650009155273438,-1.2700004577636719,-1.1450004577636719,0.9499988555908203,2,0.02487555776304684,1.7692397981141672,23.90999984741211,1.1333276819395584,23.5,2.1666626930198625,23.29999923706055,0.02487555776304684
9734,2011-09-15,24.479999542236328,24.479999542236328,24.059999465942386,24.209999084472656,366000.0,0.01492531884233439,2.111106401616272,100.0,63.52940120499511,54.82462031687818,-0.9821752080525563,-1.0695171961093806,-0.8507075260876427,-0.14867088693197417,11.780400507760167,0.42000007629394176,0.4562691075498435,0.9824994087219245,-0.049634531954566796,2.014633349398416,0.4664324383836771,1.498566379060172,-1.953399772644044,100.0,32.09668918475775,0.5160669703382459,9,-0.994999885559082,-1.5749998092651367,-1.9249992370605469,-1.7199993133544922,0.8400001525878906,3,0.015114413650009428,2.0000190735954857,24.1200008392334,1.7692397981141672,23.90999984741211,1.1333276819395584,23.5,0.015114413650009428
9735,2011-09-16,24.670000076293945,24.790000915527344,24.43000030517578,24.520000457763672,541600.0,0.007761459869711329,-1.1818223853423113,0.5555532008081493,64.12035718622039,56.59829849656785,-1.1382420566779032,-1.1814772745258395,-1.0628099790700354,-0.3494545539392355,10.787433691007989,0.3600006103515625,0.31058057430334784,1.0844999313354506,-0.03328893197531002,2.2022887946462113,0.5256054996800685,1.6433943629908327,-2.0652643157959005,93.22029332212631,24.24278503279794,0.5588944316553806,9,-1.0299997329711914,-1.609999656677246,-2.2074999809265137,-1.9099998474121094,0.8199996948242188,4,0.016619369523475758,2.111106401616272,24.479999542236328,2.0000190735954857,24.1200008392334,1.7692397981141672,23.90999984741211,0.016619369523475758
9736,2011-09-19,24.46999931335449,24.57999992370605,24.270000457763672,24.32999992370605,358100.0,-0.00810704346659663,-1.3846266707748665,0.9333316379080147,55.01284149602696,57.59868200928579,-0.824258809800952,-0.8825993407280706,-0.8883355667744866,-0.1667785489846949,9.636413415413609,0.39999961853027344,0.2236786433639395,0.7929991722106884,-0.2981922426667545,1.8841905870881313,0.24740346477196695,1.3385948796494098,-1.7341476435546852,75.9397622844553,10.119637440295378,0.545595707438721,9,-0.5849990844726527,-0.9199991226196254,-2.0174989700317347,-1.7099990844726527,0.4899997711181676,0,0.009399323908416912,-1.1818223853423113,24.670000076293945,2.111106401616272,24.479999542236328,2.0000190735954857,24.1200008392334,0.009399323908416912
9737,2011-09-20,24.56999969482422,24.95000076293945,24.489999771118164,24.6299991607666,458900.0,0.0040866524019538275,-3.181840250383606,-0.42856948228882835,56.852771727896176,58.396571642226995,-0.7315495954298434,-0.8779722287633014,-0.9987195561706059,-0.28465612631522674,8.97863990118655,0.48000144958496094,0.17219038732213576,0.7979995727539055,-0.2541879218726848,1.8501870673804959,0.27190582544061215,1.324093320067199,-1.7108990702807638,69.10564062802898,6.131880851045537,0.5260937473132945,9,-0.5849990844726562,-0.8499994277954102,-2.16249942779541,-1.8099994659423828,0.6200008392333949,1,0.01668701068394718,-1.3846266707748665,24.46999931335449,-1.1818223853423113,24.670000076293945,2.111106401616272,24.479999542236328,0.01668701068394718
9738,2011-09-21,24.09000015258789,24.649999618530273,24.06999969482422,24.60000038146973,514800.0,-0.019536001147669624,-1.1090862431899127,8.500079473567151,50.79364667455557,57.617842746185,-0.13570381413288501,-0.34144551281786306,-0.5394086352577432,0.17497257874076055,8.045644117443574,0.5799999237060547,0.2372376612124043,0.2710000038146987,-0.7476448473772592,1.2896448550066566,-0.23832242178128027,0.7803224294106776,-1.0636275169727547,3.370858755681482,-54.326074656424225,0.5093224255959796,9,-0.10499954223632812,-0.36999988555908203,-1.7224998474121094,-1.3299999237060547,1.6900005340576207,2,0.03528436596453943,-3.181840250383606,24.56999969482422,-1.3846266707748665,24.46999931335449,-1.1818223853423113,24.670000076293945,0.03528436596453943
9739,2011-09-22,23.63999938964844,23.770000457763672,23.40999984741211,23.57999992370605,649900.0,-0.018679981738858875,1.2499925494567063,-0.1176459588536597,49.44811153725839,56.75942093750275,0.35473639116147737,0.10529001381938485,-0.11510732319851158,0.5982662014986921,8.108103285714632,0.6800003051757812,0.33733695153654963,-0.17350072860717347,-1.1948983856497293,0.8478969284353823,-0.6841995571284514,0.33719809991410443,-0.45973650384735976,14.93502633130405,-40.17364480041979,0.5106988285212775,9,0.34500122070312145,0.08000087738036754,-1.2724990844726598,-0.8799991607666051,2.0,3,0.060490708210506616,-1.1090862431899127,24.09000015258789,-3.181840250383606,24.56999969482422,-1.3846266707748665,24.46999931335449,0.060490708210506616
9740,2011-09-23,24.649999618530273,24.670000076293945,23.61000061035156,23.70000076293945,828800.0,0.042724207062547315,1.1414135575913529,15.833455192801058,64.4841043076521,57.40207646834735,-0.49576248547374746,-0.8440221497201961,-1.1325082585575394,-0.43459559777269874,8.515059269627425,1.0599994659423864,0.4218516440578739,0.770499515533448,-0.2892215591610743,1.8302205902279702,0.24063897818618685,1.300360052880709,-1.3281577025581228,80.51941778836883,18.234426098195172,0.5298605373472608,9,-0.4699993133544922,-0.9299993515014648,-2.234999656677246,-1.8899993896484375,0.6800003051757777,4,0.02718053089908712,1.2499925494567063,23.63999938964844,-1.1090862431899127,24.09000015258789,-3.181840250383606,24.56999969482422,0.02718053089908712
9741,2011-09-26,24.32999992370605,24.670000076293945,24.209999084472656,24.670000076293945,812600.0,-0.012981732242448696,1.7058869728146844,-0.357895328596413,64.74101875127278,58.14162252689221,-0.05101010307223319,-0.47928817925090783,-0.8221684096987296,-0.13779395502539415,8.216327515157445,0.46000099182128906,0.4327465682122167,0.4064998626708949,-0.6512088894932972,1.464208614835087,-0.12235451341120296,0.9353542387529927,-0.9200000762939418,59.74022917894873,-7.483818346934903,0.5288543760820966,9,-0.14999961853026988,-0.6099996566772425,-1.9149999618530238,-1.5699996948242152,0.23999977111816762,0,0.04767775795518436,1.1414135575913529,24.649999618530273,1.2499925494567063,23.63999938964844,-1.1090862431899127,24.09000015258789,0.04767775795518436
9742,2011-09-27,24.40999984741211,24.71999931335449,24.26000022888184,24.649999618530273,617300.0,0.0032881185350153164,1.421053159931544,0.7058813629682745,62.26011249686343,59.02692948697121,-0.05881091371155733,-0.5621177946201428,-0.9017487117317593,-0.23948487568160814,8.834530711635816,0.45999908447264914,0.4787447028430236,0.4699997901916504,-0.6080878840644601,1.548087464447761,-0.06904404693640487,1.0090436273197056,-0.8767999267578119,76.33590898303353,5.949796168809996,0.5390438371280554,9,-0.22999954223632812,-0.6899995803833008,-1.994999885559082,-1.6499996185302734,0.9500007629394496,1,0.022531718168726567,1.7058869728146844,24.32999992370605,1.1414135575913529,24.649999618530273,1.2499925494567063,23.63999938964844,0.022531718168726567
9743,2011-09-28,23.8799991607666,24.540000915527344,23.82999992370605,24.489999771118164,655000.0,-0.021712441210920308,-1.0000053728199683,2.541671633725135,52.674877415678395,57.820871288158244,0.4845175232816743,-0.046305127941991486,-0.3832812416439211,0.259614816163932,9.345275124954144,0.7100009918212926,0.49300073248010534,-0.05250082015991353,-1.130039133554611,1.0250374932347839,-0.5912699768572622,0.4862683365374352,-0.23345517272949223,35.877824806316774,-33.461646359837964,0.5387691566973485,9,0.3000011444091797,-0.15999889373779297,-1.2799992561340332,-1.1199989318847656,2.25,2,0.05485768087644094,1.421053159931544,24.40999984741211,1.7058869728146844,24.32999992370605,1.1414135575913529,24.649999618530273,0.05485768087644094
9744,2011-09-29,24.399999618530273,24.399999618530273,24.01000022888184,24.25,1004700.0,0.021775564323218255,4.200005086275908,-0.2459007679415664,60.86956193959887,57.45967181631141,-0.05366808883810137,-0.565363825900782,-0.9270634737539751,-0.29001361792935754,9.95669292320085,0.5200004577636719,0.49735473538834896,0.4484996795654297,-0.6487554113978362,1.5457547705286956,-0.10012786591620326,0.9971272250470626,-0.6491790885009756,71.17116497897649,0.7328600032682289,0.5486275454816334,9,-0.2199993133544922,-0.6799993515014648,-1.799999713897705,-1.6399993896484375,2.280000686645508,3,0.056557421708614,-1.0000053728199683,23.8799991607666,1.421053159931544,24.40999984741211,1.7058869728146844,24.32999992370605,0.056557421708614
9745,2011-09-30,24.28000068664551,24.670000076293945,24.15999984741211,24.15999984741211,872600.0,-0.00491798908855845,-7.4999443693872685,0.8000076294139575,57.83132991568222,57.772837196273095,0.005801763138755689,-0.42045412379387415,-0.8436919410503698,-0.20175893491427743,10.27994690337302,0.5100002288818359,0.5097078132898787,0.2990007400512731,-0.8003748993119437,1.39837637941449,-0.2506870796303353,0.8486885597328815,-0.45000076293946023,50.56191815111435,-18.388150032746672,0.5496878196816083,9,-0.10000038146973012,-0.5600004196167028,-1.367500782012943,-1.5200004577636754,1.629999160766598,4,0.05601312456926566,4.200005086275908,24.399999618530273,-1.0000053728199683,23.8799991607666,1.421053159931544,24.40999984741211,0.05601312456926566
9746,2011-10-03,23.35000038146973,24.489999771118164,23.34000015258789,24.21999931335449,914100.0,-0.03830314163406512,-1.584270577948463,-7.2499403957718,44.90909752963762,56.445762285355485,0.8495633947558758,0.5503650720459952,0.04424432474423767,0.6941200277156092,9.812813047597135,1.1499996185302734,0.4219349754083872,-0.6389995574951151,-1.7162453307535976,0.43824621576336753,-1.1776224441243563,-0.10037667086587376,1.6000003814697195,0.724654707491583,-62.7117427020906,0.5386228866292422,10,0.6799993515014613,0.3699998855590785,-0.36250066757202504,-0.5900001525878942,3.39999961853027,0,0.0847965528860386,-7.4999443693872685,24.28000068664551,4.200005086275908,24.399999618530273,-1.0000053728199683,23.8799991607666,0.0847965528860386
9747,2011-10-04,23.75,23.75,22.90999984741211,23.21999931335449,1007700.0,0.01713060436811409,2.1698077898896257,-0.6091969394690201,46.748674828598425,55.99632096913803,0.35873987137994234,0.23320482703790546,-0.3933938603318552,0.2571885058640966,8.719102786504974,0.8400001525878906,0.3176533385284408,-0.2839999198913574,-1.2278418646434766,0.6598420248607617,-0.7559208922674188,0.18792105248470392,1.1678007507324182,47.72727519027426,-12.491852263462178,0.4719209723760604,10,0.06499958038330078,-0.029999732971191406,-0.7725005149841309,-0.9899997711181641,2.0599994659423864,1,0.03452630293996717,-1.584270577948463,23.35000038146973,-7.4999443693872685,24.28000068664551,4.200005086275908,24.399999618530273,0.03452630293996717
9748,2011-10-05,24.020000457763672,24.06999969482422,23.440000534057614,23.85000038146973,629300.0,0.011368440326891438,3.66668550477902,0.3207544453761162,45.89286699586582,55.60129379787219,0.08690469981173976,0.02430728069253618,-0.6919014860342436,-0.04503599395231106,8.104444137174566,0.6299991607666051,0.2801372668123179,-0.05199947357177592,-0.9230205471051072,0.8190215999615553,-0.4875100103384433,0.3835110631948915,0.817488256835933,63.06820829544827,7.555533826272097,0.4355105367666658,10,-0.2050008773803711,-0.3000001907348633,-0.9900002479553223,-1.260000228881836,1.7399997711181676,2,0.05578684958579072,2.1698077898896257,23.75,-1.584270577948463,23.35000038146973,-7.4999443693872685,24.28000068664551,0.05578684958579072
9749,2011-10-06,24.53000068664551,24.559999465942386,23.93000030517578,24.020000457763672,443800.0,0.021232315535489432,1.210531951559834,3.0000000000000835,48.8175731187653,53.8605681102181,-0.316897479264572,-0.4363967923973924,-1.2115304623644327,-0.5843024329916169,8.137299254141947,0.6299991607666051,0.23424294667946555,0.41250076293945526,-0.454165645480888,1.2791671713597985,-0.020832441270716373,0.8458339671496269,0.2303884732665935,92.04549025897694,39.596409166806254,0.43333320421017196,10,-0.7150011062622106,-0.8100004196167028,-1.5250010490417516,-1.7700004577636754,2.090000152587887,3,0.06522618953664172,3.66668550477902,24.020000457763672,2.1698077898896257,23.75,-1.584270577948463,23.35000038146973,0.06522618953664172
9750,2011-10-07,24.399999618530273,24.75,24.36000061035156,24.65999984741211,596000.0,-0.00529967649719687,-1.294125896879198,-0.5098041415626005,49.401712244130124,52.15620072053558,-0.2526579480435842,-0.23163723587625284,-1.0828735510572365,-0.48382226553965424,8.253328360896663,0.38999938964844105,0.24905637871417952,0.2274996757507317,-0.5563873078459309,1.0113866593473944,-0.1644438160476014,0.6194431675490648,-1.489999771118164,80.97824171495506,30.19931759883149,0.39194349179833143,10,-0.5699996948242188,-0.6799993515014648,-1.4499998092651367,-1.6399993896484375,1.7800006866455078,4,0.09344265255291195,1.210531951559834,24.53000068664551,3.66668550477902,24.020000457763672,2.1698077898896257,23.75,0.09344265255291195
9751,2011-10-10,24.8799991607666,24.88999938964844,24.6200008392334,24.670000076293945,302100.0,0.0196721126942887,1.3478181546779475,-0.8076880754135641,52.48795661165564,51.07040562217916,-0.7224040315536371,-0.6355339307115955,-1.5473840424027898,-0.9827080174835316,8.326540817658703,0.4899997711181676,0.3215004360143574,0.6384992599487305,-0.13906148748029779,1.4160600073777587,0.24971888623421634,1.0272796336632446,-1.933199310302733,99.4949378184934,48.92604909773871,0.3887803737145143,10,-0.9799995422363281,-1.159998893737793,-1.9799995422363281,-2.1199989318847656,1.4700012207031286,0,0.041398742821089796,-1.294125896879198,24.399999618530273,1.210531951559834,24.53000068664551,3.66668550477902,24.020000457763672,0.041398742821089796
9752,2011-10-11,24.75,24.86000061035156,24.53000068664551,24.809999465942386,351100.0,-0.005225046830853564,3.124953806907005,-0.28571298819256913,55.61224258096661,51.3967795294334,-0.6024589159896081,-0.46312191312936335,-1.4017975968058387,-0.8720637163080944,8.741079032864501,0.3499984741210902,0.22306487350007842,0.4665000915527351,-0.3262636886716308,1.259263871777101,0.07011820144055392,0.8628819816649163,-1.72547216796875,90.3448620591224,32.40925972646115,0.3963818901121823,10,-0.8500003814697266,-1.0299997329711914,-1.8400001525878906,-1.989999771118164,1.3700008392333984,1,0.08080808080808088,1.3478181546779475,24.8799991607666,-1.294125896879198,24.399999618530273,1.210531951559834,24.53000068664551,0.08080808080808088
9753,2011-10-12,24.71999931335449,24.8799991607666,24.65999984741211,24.78000068664551,360700.0,-0.0012121489553742482,-1.4444326707074133,1.0000317894268957,59.890107394887046,51.28795124668763,-0.49257287441020026,-0.40671878293403907,-1.3481773796082308,-0.8645032526413239,8.753398734132718,0.2199993133544922,0.1424042200792428,0.40649948120116974,-0.4053928281954349,1.2183917905977744,0.000553326502867435,0.812445635899472,-1.6208526190185495,82.29164183137365,18.135324160291972,0.4059461546983024,10,-0.8199996948242152,-0.7899990081787074,-1.834999561309811,-1.9599990844726527,0.7900009155273509,2,0.04409385853012737,3.124953806907005,24.75,1.3478181546779475,24.8799991607666,-1.294125896879198,24.399999618530273,0.04409385853012737
9754,2011-10-13,24.85000038146973,24.899999618530273,24.45000076293945,24.53000068664551,374000.0,0.005258943030997942,1.1428610354223965,-5.333206179667497,52.18341356965571,50.66040498601803,-0.6169023583455733,-0.5350092517009273,-1.4512717634894408,-1.0065167658339185,8.446539213846666,0.44999885559082387,0.07663429096711027,0.5180005073547385,-0.3260896580310586,1.3620906727405355,0.0959554246618417,0.9400455900476352,-1.6792195793212912,90.74086501951577,27.470687019878696,0.42204508269289825,10,-0.9450006484985387,-0.9200000762939489,-1.9650006294250524,-2.090000152587894,0.7899990081787109,3,0.03661971160735611,-1.4444326707074133,24.71999931335449,3.124953806907005,24.75,1.3478181546779475,24.8799991607666,0.03661971160735611
9755,2011-10-14,25.07999992370605,25.10000038146973,24.81999969482422,25.01000022888184,302500.0,0.009255514636041129,4.09089332778445,0.21874925494120756,58.351889973636965,52.15404859090684,-0.8062766938584893,-0.7723146964356928,-1.6266364217603702,-1.2410860914886221,7.827195244845001,0.28000068664551137,0.1129636634841873,0.7275000572204569,-0.16941558493750009,1.6244156993784138,0.2790422361414784,1.1759578782994353,-1.8054659925747032,96.92300469207933,31.8345934150893,0.448457821078978,10,-1.0749998092651332,-1.0749998092651332,-2.1950001716613734,-2.319999694824215,0.1399993896484375,4,0.061403545463001086,1.1428610354223965,24.85000038146973,-1.4444326707074133,24.71999931335449,3.124953806907005,24.75,0.061403545463001086
9756,2011-10-17,24.70000076293945,25.13999938964844,24.68000030517578,25.04999923706055,498700.0,-0.015151481735349637,-1.3589733557651107,-5.000000000000609,53.02714885280365,52.85165681581854,-0.2398659235707079,-0.394423192228615,-1.2027063161076157,-0.86695476367019,7.36412175304608,0.4599990844726598,0.05115376567954044,0.3360008239746044,-0.5730738528412616,1.2450755007904704,-0.1185365144333268,0.7905381623825356,-1.2794295157810325,36.231956169593666,-26.300463522113468,0.45453733840793226,10,-0.41000080108642223,-0.6750011444091761,-1.8150010108947718,-1.9400005340576136,0.05999946594238992,0,0.059919007956346526,4.09089332778445,25.07999992370605,1.1428610354223965,24.85000038146973,-1.4444326707074133,24.71999931335449,0.059919007956346526
9757,2011-10-18,24.979999542236328,25.09000015258789,24.559999465942386,24.81999969482422,373400.0,0.011335982617336482,1.7894694574110137,-0.45714441416892804,62.11454429272008,54.654065404357894,-0.3654743868687014,-0.6768324495783631,-1.3869026093642098,-1.1512527680721476,6.3433643078157,0.5300006866455043,0.024208788754741306,0.5954996109008803,-0.3508612044783632,1.5418604262801239,0.12231920321125855,1.068680018590502,-1.3874854808289072,76.8115701656906,10.45694494002339,0.4731804076896209,10,-0.44499969482421875,-0.9549999237060547,-2.0949997901916504,-2.219999313354492,-0.7799987792968786,1,0.05484390970131914,-1.3589733557651107,24.70000076293945,4.09089332778445,25.07999992370605,1.1428610354223965,24.85000038146973,0.05484390970131914
9758,2011-10-19,24.940000534057614,25.270000457763672,24.82999992370605,24.88999938964844,300000.0,-0.0016012413495478661,-4.176474548126698,0.31250745058765794,56.650261579398304,55.52436412220601,-0.20254959621246016,-0.6006859592812539,-1.2782824589774755,-1.117266269683558,6.0514742722400765,0.44000053405762074,0.15632120709751973,0.5130005836486795,-0.4537977171710317,1.4797988844683907,0.029601433238823915,0.9963997340585351,-1.1927379398260918,59.756091887717346,-5.741862744061649,0.4833991504098557,10,-0.12499999999999645,-0.850000381469723,-2.055000782012936,-2.1800003051757777,-0.6900005340576136,2,0.047313563749302956,1.7894694574110137,24.979999542236328,-1.3589733557651107,24.70000076293945,4.09089332778445,25.07999992370605,0.047313563749302956
9759,2011-10-20,25.06999969482422,25.1299991607666,24.729999542236328,24.940000534057614,408600.0,0.005212476262343335,2.20002136246767,2.599923707801318,59.70515279651664,56.66919085024896,-0.2770268384059307,-0.651460825420223,-1.322227967539483,-1.2560958034043779,6.209707512256581,0.39999961853027344,0.2624825069699597,0.5714997291564927,-0.3611426718529529,1.5041421301659383,0.10517852865176991,1.0378209296612155,-1.1400085569688372,71.83091780950703,4.260092208851717,0.4663212005047222,10,-0.20999908447265625,-0.9799995422363281,-2.1399998664855957,-2.309999465942383,-0.4300003051757777,3,0.01755087911502695,-4.176474548126698,24.940000534057614,1.7894694574110137,24.979999542236328,-1.3589733557651107,24.70000076293945,0.01755087911502695
9760,2011-10-21,25.31999969482422,25.43000030517578,25.149999618530273,25.25,358400.0,0.00997207830248259,-1.0740756439056782,0.5384626670774681,79.05605864960722,59.621202187799135,-0.42778719577778546,-0.8945568551400811,-1.5166343925166714,-1.5062172124509772,5.850617837317263,0.3600006103515625,0.3709466681476883,0.7879997253417983,-0.2131699520422643,1.789169402725861,0.287414886649767,1.2885845640338296,-1.2292074385798415,87.35626388033258,10.861822926884784,0.5005848386920304,10,-0.37999916076660156,-1.1499996185302734,-2.125,-2.559999465942383,-0.21999931335448863,4,0.012638218747278884,2.20002136246767,25.06999969482422,-4.176474548126698,24.940000534057614,1.7894694574110137,24.979999542236328,0.012638218747278884
9761,2011-10-24,25.489999771118164,25.6200008392334,25.28000068664551,25.46999931335449,336300.0,0.006714063125707437,1.4285500197544738,0.2857220708447374,77.53165989537322,62.056693000510975,-0.5611723155838213,-1.0257895631330136,-1.622761196505504,-1.6735949921047606,5.57130426964599,0.3400001525878871,0.43387998243476034,0.899999809265136,-0.182958911139675,1.982958529669947,0.3585204490627305,1.4414791694675415,-1.2117183880233888,87.73576418003904,7.2884200252293,0.5414793602024051,10,-0.4549989700317383,-1.2249994277954102,-2.1399993896484375,-2.729999542236328,0.4200000762939453,0,-0.010592407225895828,-1.0740756439056782,25.31999969482422,2.20002136246767,25.06999969482422,-4.176474548126698,24.940000534057614,-0.010592407225895828
9762,2011-10-25,24.959999084472656,25.489999771118164,24.95000076293945,25.489999771118164,535300.0,-0.020792494758906765,1.0377294663389525,-26.499427808501874,63.742677338901366,62.484756327623685,0.0019549714179376565,-0.47692375556986377,-1.0630654666122545,-1.1382791315972618,5.015762134706468,0.5399990081787145,0.49555849288040577,0.34249916076660014,-0.7491121450784135,1.4341104666116138,-0.20330649215590668,0.888304813689107,-0.467042588395703,25.842607534659045,-54.45660376596812,0.5458056529225076,10,0.07500171661376953,-0.6949987411499023,-1.2424988746643066,-2.1999988555908203,0.8900012969970739,1,-0.00801277495700048,1.4285500197544738,25.489999771118164,-1.0740756439056782,25.31999969482422,2.20002136246767,25.06999969482422,-0.00801277495700048
9763,2011-10-26,25.190000534057614,25.34000015258789,25.0,25.29999923706055,483900.0,0.009214802004060996,2.578938914822065,0.20754445376126404,60.509553753225326,63.409883014686976,-0.17250650201038908,-0.6363786024314813,-1.2552513126789115,-1.35933860834092,5.053594287742548,0.3800010681152344,0.5070720660297603,0.5070005416870096,-0.555094388959283,1.5690954723333022,-0.02404692363613492,1.038048007010154,-0.5167169430756289,51.68542937784053,-26.007328727540177,0.5310474653231455,10,-0.10000038146972301,-0.9250001907348597,-1.337500095367428,-2.4200000762939418,0.46999931335449574,2,-0.039301300124216176,1.0377294663389525,24.959999084472656,1.4285500197544738,25.489999771118164,-1.0740756439056782,25.31999969482422,-0.039301300124216176
9764,2011-10-27,25.78000068664551,25.90999984741211,25.59000015258789,25.76000022888184,466100.0,0.02342199841521242,1.2857220708447445,-0.1818244871772524,69.16668962550249,64.6115274204498,-0.6891884347904451,-1.1780930453261185,-1.80302413700959,-1.936236484741233,5.394659826445934,0.7199993133544957,0.5237084343444209,1.0280006408691449,-0.13151994630131014,2.1875212280396,0.4482403472839174,1.6077609344543724,-0.9552423359433,86.45840783921078,8.801973706205075,0.5797602935852281,10,-0.5450010299682653,-1.370000839233402,-1.9275002479553258,-3.0100002288818395,0.039999008178707385,3,-0.0593483570944231,2.578938914822065,25.190000534057614,1.0377294663389525,24.959999084472656,1.4285500197544738,25.489999771118164,-0.0593483570944231
9765,2011-10-28,25.63999938964844,25.71999931335449,25.3799991607666,25.71999931335449,263500.0,-0.0054306164960497005,7.50001192094099,-3.9999046347507416,61.65644440985993,65.57033803790051,-0.5156204682150047,-0.9812912704864907,-1.6093012585738897,-1.7839736705149427,5.265342179858674,0.4000015258789098,0.5170445254291245,0.8199994087219267,-0.3817184475095452,2.0217172649533985,0.21914048060618896,1.4208583368376644,-0.639999389648441,71.87492549412346,-2.8943695166965,0.6008589281157363,10,-0.40499973297119496,-1.2299995422363317,-1.7874989509582555,-2.869998931884769,0.21000099182128906,4,-0.03900156099082153,1.2857220708447445,25.78000068664551,2.578938914822065,25.190000534057614,1.0377294663389525,24.959999084472656,-0.03900156099082153
9766,2011-10-31,25.32999992370605,25.70000076293945,25.290000915527344,25.40999984741211,421700.0,-0.012090463078074265,-4.12506407581804,1.0000000000001332,58.43023014042841,65.16096979875698,-0.11941547334319935,-0.54319965347878,-1.2393705559836015,-1.4622731422323092,5.332294794667054,0.4099998474121058,0.5511897317464332,0.41099996566772035,-0.5903442664628749,1.4123441977983155,-0.08967215039757548,0.9116720817330162,-0.16619995117187258,39.5832836627485,-31.84369614946378,0.500672116065297,10,-0.010000228881832385,-0.9200000762939418,-1.3799996376037562,-2.5599994659423793,0.42000007629394887,0,-0.009080124079316243,7.50001192094099,25.63999938964844,1.2857220708447445,25.78000068664551,2.578938914822065,25.190000534057614,-0.009080124079316243
9767,2011-11-01,24.56999969482422,25.09000015258789,24.489999771118164,24.88999938964844,607600.0,-0.03000395701424996,-1.5000039736467745,3.9999999999998668,48.20144345580467,64.22221222946881,0.6440375688758877,0.2965889945316107,-0.4280018670106074,-0.6907209614468961,4.907841156753662,0.8400001525878871,0.5164583215927365,-0.39000024795532084,-1.2464800809013035,0.4664795849906618,-0.8182401644283104,0.03823966851766869,1.3400001525878906,5.63379714139497,-61.75779867670554,0.4282399164729906,11,0.630000114440918,-0.15999984741210938,-0.6199994087219238,-1.7999992370605469,1.3099994659423828,1,0.05453806142578688,-4.12506407581804,25.32999992370605,7.50001192094099,25.63999938964844,1.2857220708447445,25.78000068664551,0.05453806142578688
9768,2011-11-02,25.36000061035156,25.479999542236328,24.88999938964844,24.90999984741211,645500.0,0.03215306981439481,-1.4081556391153252,-1.4062537252938245,55.279505558361436,63.73047364745156,-0.08953676675036348,-0.40883644744856795,-1.1718695237877306,-1.4666942521195487,4.692504670354072,0.9099998474121094,0.5591989157204047,0.3330006599426234,-0.4168794114423129,1.0828807313275597,-0.04193937574984474,0.7079406956350915,0.5215992355346728,61.267661442949205,-3.0394425349196155,0.3749400356924688,11,-0.16000080108642223,-0.9500007629394496,-1.410000324249264,-2.590000152587887,0.5199985504150426,2,0.019321757071179224,-1.5000039736467745,24.56999969482422,-4.12506407581804,25.32999992370605,7.50001192094099,25.63999938964844,0.019321757071179224
9769,2011-11-03,26.1299991607666,26.45000076293945,25.35000038146973,25.399999618530273,1165600.0,0.030362718134192113,-1.6506096636164391,1.6222184546263851,59.77653115372238,61.58830392568658,-0.7748451872030095,-1.1097168873158587,-1.9051789621215036,-2.2228353948896356,5.2340695498677166,1.1000003814697195,0.5538996224016586,1.0229992866516113,0.16305806333027562,1.882940509972947,0.5930286749909435,1.4529698983122792,-1.6399993896484375,83.67339590601462,22.52155438640022,0.4299706116606687,11,-0.659998893737793,-1.4499988555908203,-2.1799988746643066,-3.3599987030029297,-0.37999916076660156,3,-0.017986962435887932,-1.4081556391153252,25.36000061035156,-1.5000039736467745,24.56999969482422,-4.12506407581804,25.32999992370605,-0.017986962435887932
9770,2011-11-04,26.68000030517578,26.790000915527344,25.739999771118164,26.059999465942386,753700.0,0.021048647610941718,1.499996594028651,0.8493167507119853,67.87002901648304,60.51478938358767,-1.242281744607471,-1.5601370774374743,-2.397803553764504,-2.749732360263657,5.702516418466912,1.0500011444091797,0.6052591622039998,1.4590003967285163,0.40997271166806826,2.5080280817889644,0.9344865541982905,1.9835142392587422,-2.150800514221192,95.21736714701422,29.636330046184682,0.5245138425302244,11,-1.0399999618530273,-1.8299999237060547,-2.7300000190734863,-3.9099998474121094,-0.7700004577636719,4,-0.03223390556651251,-1.6506096636164391,26.1299991607666,-1.4081556391153252,25.36000061035156,-1.5000039736467745,24.56999969482422,-0.03223390556651251
9771,2011-11-07,25.90999984741211,26.68000030517578,25.770000457763672,26.57999992370605,942900.0,-0.028860586542583166,1.0919516542396812,-1.0806438215831593,57.71144199922946,59.84465212362413,-0.4542032873878803,-0.7473311126206603,-1.5820596131902462,-1.962946426762791,6.024365148824313,0.9099998474121094,0.6188790618808682,0.6374999046325698,-0.4417371537964421,1.7167369630615816,0.09788137541806208,1.1771184338470775,-1.2903680114746088,61.73910303243403,-2.321323811781923,0.5396185292145061,11,-0.26999950408935547,-1.0599994659423828,-1.9599995613098145,-3.1399993896484375,-0.1700000762939453,0,-0.0023156876223745515,1.499996594028651,26.68000030517578,-1.6506096636164391,26.1299991607666,-1.4081556391153252,25.36000061035156,-0.0023156876223745515
9772,2011-11-08,26.75,26.75,25.790000915527344,26.06999969482422,770600.0,0.03241992117077497,1.8235254518731276,-1.0149257130494,63.250354869977826,60.14918558104107,-1.1327057265262326,-1.5070826875429972,-2.385922139518833,-2.783501200457323,6.5194025318061,0.9599990844726562,0.5640451053236859,1.377500057220459,0.14269129612739917,2.612308818313519,0.7600956766739309,1.9949044377669871,-2.0435534008789062,97.89469034721748,31.914627025095427,0.6174043805465292,11,-1.109999656677246,-1.8999996185302734,-2.875,-3.979999542236328,-0.8199996948242188,1,-0.03738317757009346,1.0919516542396812,25.90999984741211,1.499996594028651,26.68000030517578,-1.6506096636164391,26.1299991607666,-0.03738317757009346
9773,2011-11-09,25.809999465942386,26.36000061035156,25.649999618530273,26.31999969482422,834800.0,-0.03514020688065844,1.4067746200671942,-0.7499999999999948,54.84292719899801,58.557656422540575,-0.10673375548511643,-0.5072416522992746,-1.418349916505722,-1.8323576982123022,6.92928878341406,1.1000003814697266,0.4880197382118041,0.38299951553345224,-0.8265083407085996,1.592507371775504,-0.22175441258757544,0.9877534436544799,-1.0202106941650442,31.944369018841762,-31.92019364595614,0.6047539281210259,11,-0.16999912261963246,-0.6949987411499059,-2.0424995422363317,-3.0399990081787145,-0.09000015258789773,2,0.0027121153147091626,1.8235254518731276,26.75,1.0919516542396812,25.90999984741211,1.499996594028651,26.68000030517578,0.0027121153147091626
9774,2011-11-10,25.76000022888184,26.20000076293945,25.70000076293945,26.07999992370605,739500.0,-0.001937204110620927,-1.2727343661947041,0.627450100416241,52.956991108017675,57.59105050011365,-0.06690579796761398,-0.40640875729376447,-1.3404691309045127,-1.7702754149370499,7.675325683216331,0.5,0.5016739057313053,0.28750028610229705,-0.8988585532634552,1.4738591254680493,-0.3056791335805791,0.8806797057851732,-0.8902029713544977,9.649165368611747,-49.12702428914351,0.5931794196828755,11,-0.11999988555908558,-0.399999618530277,-1.9925003051757848,-2.9899997711181676,-0.25,3,0.004658343587676805,1.4067746200671942,25.809999465942386,1.8235254518731276,26.75,1.0919516542396812,25.90999984741211,0.004658343587676805
9775,2011-11-11,26.6200008392334,26.649999618530273,26.0,26.020000457763672,595100.0,0.03338511656484133,-1.0312446914720828,-1.8750029802351227,56.94957189081244,57.42653291682299,-0.8641485650393257,-1.2070045801357807,-2.1513815418505366,-2.608438960259594,8.370110841773961,0.889999389648434,0.5425061859904012,1.0705008506774902,-0.20514111824552472,2.346142819600505,0.43267986621598453,1.708321835138996,-1.6733954353860554,88.18189857417069,31.702858167458857,0.6378209844615067,11,-0.9800004959106445,-1.0450000762939453,-2.8525009155273438,-3.8500003814697266,-0.6500015258789098,4,-0.03268222433528867,-1.2727343661947041,25.76000022888184,1.4067746200671942,25.809999465942386,1.8235254518731276,26.75,-0.03268222433528867
9776,2011-11-14,26.18000030517578,26.57999992370605,26.11000061035156,26.489999771118164,397400.0,-0.01652894516100578,-1.0888911494559474,-0.5166654480835927,57.587067804306145,58.46938006665649,-0.3250814537652218,-0.6855917863871461,-1.6502746001526418,-2.1468625326825688,9.319992991719099,0.5100002288818395,0.4870118818871063,0.5565003395080552,-0.6828422993939967,1.795842978410107,-0.06317097994297072,1.1761716589590812,-1.159659080861239,48.18186389511666,-11.669646666922382,0.6196713194510255,11,-0.3400001525878906,-0.5599994659423828,-2.4050002098083496,-3.4099998474121094,-0.010000228881835938,0,-0.010313233560592883,-1.0312446914720828,26.6200008392334,-1.2727343661947041,25.76000022888184,1.4067746200671942,25.809999465942386,-0.010313233560592883
9777,2011-11-15,26.35000038146973,26.479999542236328,26.040000915527344,26.10000038146973,490400.0,0.0064935093320201975,-1.378377821079826,-0.8064530022334476,57.268166412513,58.69034238378445,-0.24142369983113454,-0.7880985372479508,-1.744972073221657,-2.2956758210826926,10.45939989027421,0.4399986267089844,0.484970180610496,0.6580003738403342,-0.5830283406230414,1.8990290883037098,0.037486016608646366,1.278514731072022,-1.2588727695066773,70.00007629394567,8.739054879015058,0.6205143572316885,11,-0.27999973297119496,-0.7299995422363317,-2.540000438690189,-3.5799999237060582,-0.07999992370605824,1,-0.02314992795144477,-1.0888911494559474,26.18000030517578,-1.0312446914720828,26.6200008392334,-1.2727343661947041,25.76000022888184,-0.02314992795144477
9778,2011-11-16,26.1200008392334,26.60000038146973,26.07999992370605,26.239999771118164,544500.0,-0.00872863525262324,-4.199984741269032,-0.4799957275390625,52.230971325701915,57.85194684733773,0.12037816604396667,-0.49030167318820617,-1.4540075087148168,-2.0459311848987056,11.435736451354552,0.520000457763679,0.5157167568324965,0.3690008163452134,-0.8330837546942824,1.5710853873847093,-0.23204146917453272,0.9700431018649596,-0.9609182951277724,44.21058760462845,-13.290462129252269,0.6010422855197474,11,0.09999942779541016,-0.5,-2.3100008964538574,-3.3500003814697266,0.3399982452392578,2,-0.007274139661290868,-1.378377821079826,26.35000038146973,-1.0888911494559474,26.18000030517578,-1.0312446914720828,26.6200008392334,-0.007274139661290868
9779,2011-11-17,25.51000022888184,25.96999931335449,25.40999984741211,25.729999542236328,752000.0,-0.023353774531098437,-1.6666636391296874,1.833343929808916,49.19654432839772,55.777115215328244,0.7075942382822227,0.16269424576064395,-0.8004788410598707,-1.421607894685458,12.185539367762354,0.7100009918212891,0.643635567443468,-0.2629998207092257,-1.4281448698283725,0.9021452284099212,-0.8455723452687991,0.31957270385034775,-0.285680949919346,8.064548381291655,-45.651239772134716,0.5825725245595726,11,0.5699996948242152,0.11000061035155895,-1.5950002670288121,-2.7399997711181676,0.9799995422363246,3,0.008232029893707749,-4.199984741269032,26.1200008392334,-1.378377821079826,26.35000038146973,-1.0888911494559474,26.18000030517578,0.008232029893707749
9780,2011-11-18,25.63999938964844,25.739999771118164,25.399999618530273,25.61000061035156,684700.0,0.005096007824391124,1.9565289502927372,-0.13635851330383272,51.959541069354465,55.1380151120088,0.4632751507714836,0.06102673174236628,-0.8742257022665818,-1.5419715078265348,12.500235359163279,0.3400001525878906,0.6845437261515812,-0.14900064468383434,-1.2966099716583237,0.998608682290655,-0.722805308171079,0.42480401880341034,-0.35305284522335256,19.999968210876567,-34.036874300331306,0.5738046634872441,11,0.43500041961669567,9.536743128535363e-07,-1.7224993705749547,-2.869998931884769,0.7399997711181605,4,-0.005070170197394197,-1.6666636391296874,25.51000022888184,-4.199984741269032,26.1200008392334,-1.378377821079826,26.35000038146973,-0.005070170197394197
9781,2011-11-21,25.21999931335449,25.45000076293945,24.989999771118164,25.43000030517578,502900.0,-0.016380658591728325,2.679979858552181,-7.0003179043728245,54.293259451515155,54.14278228773517,0.8661953162458573,0.4846080156896342,-0.4081415722504609,-1.1148400170206045,12.304832361793014,0.649999618530277,0.6249456900381745,-0.5555006980896025,-1.7240805555653758,0.6130791593861709,-1.1397906268274909,0.02878923064828598,1.5700016021728551,14.285680437481385,-43.97882152513223,0.5842899287378869,11,0.6000003814697301,0.42000102996826527,-1.2149991989135707,-2.37499904632568,1.4000015258789098,0,0.02973830374384101,1.9565289502927372,25.63999938964844,-1.6666636391296874,25.51000022888184,-4.199984741269032,26.1200008392334,0.02973830374384101
9782,2011-11-22,24.76000022888184,25.29999923706055,24.71999931335449,25.239999771118164,434600.0,-0.0182394566612486,-1.0714232191878792,2.2857013106147437,45.85635082570552,53.144273801813775,1.1334183199094952,0.9790519434549587,0.08032894701881332,-0.6576568949917565,12.81936944156696,0.5799999237060618,0.4460611967001249,-1.0054998397827113,-2.206437873597313,0.19543819403189033,-1.605968856690012,-0.4050308228754105,1.994000663757319,2.1277070638823092,-53.453654760290874,0.6004690169073013,11,0.9249992370605433,0.8800001144409144,-0.6025004386901891,-1.8950004577636754,1.7199993133544886,1,0.056946681517691555,2.679979858552181,25.21999931335449,1.9565289502927372,25.63999938964844,-1.6666636391296874,25.51000022888184,0.056946681517691555
9783,2011-11-23,24.20000076293945,24.71999931335449,24.03000068664551,24.690000534057614,458000.0,-0.022617102615740903,1.5090980971503816,1.0208338300391877,36.27312795649181,51.29051122942201,1.6103700623589745,1.5400388628115529,0.6561096289405377,-0.10184227802859169,13.692967214965087,0.7299995422363281,0.3655717638053879,-1.515999317169193,-2.886460718503489,-0.14553791583489684,-2.201230017836341,-0.8307686165020449,2.472640066528321,8.762896733711978,-41.47777870435131,0.6852307006671486,11,1.139999389648441,1.2100000381469762,0.07999897003174183,-1.3350009918212855,1.9099998474121094,2,0.08553717477539413,-1.0714232191878792,24.76000022888184,2.679979858552181,25.21999931335449,1.9565289502927372,25.63999938964844,0.08553717477539413
9784,2011-11-25,24.25,24.40999984741211,24.13999938964844,24.18000030517578,125500.0,0.002066084110919464,-2.599969482732436,-0.1428565867785645,31.39356233204815,48.450954611781526,1.479206337464639,1.443550263929449,0.6111923680663018,-0.1592908985674697,13.750814568040909,0.2700004577636683,0.15610787777122326,-1.3895000457763658,-2.9077605602629895,0.12876046871025792,-2.1486303030196794,-0.6303697885330521,2.2640824208984363,12.865463809434397,-30.377048182868002,0.7591302572433124,11,1.0650005340576207,1.1600008010864258,0.2025003433227539,-1.3199996948242188,1.5900001525878906,4,0.09113398286485186,1.5090980971503816,24.20000076293945,-1.0714232191878792,24.76000022888184,2.679979858552181,25.21999931335449,0.09113398286485186
9785,2011-11-28,24.63999938964844,25.059999465942386,24.489999771118164,24.81999969482422,386500.0,0.016082449057667647,-1.3750009934117084,-2.5714441416893226,39.67478918362351,46.46070143170569,0.8703319339752227,1.027471106839716,0.22478633870010611,-0.5556651674193702,13.81493742840667,0.8099994659423864,0.08020608318823008,-0.9495006561279276,-2.5321897411341325,0.6331884288782774,-1.7408451986310318,-0.1581561136248233,1.7250381271948214,42.95765283301722,1.9699520873858347,0.7913445425031033,11,0.6750011444091797,0.7700014114379847,-0.1649990081787145,-1.7099990844726598,1.3199996948242152,0,0.07508118617271275,-2.599969482732436,24.25,1.5090980971503816,24.20000076293945,-1.0714232191878792,24.76000022888184,0.07508118617271275
9786,2011-11-29,25.10000038146973,25.170000076293945,24.709999084472656,24.76000022888184,406300.0,0.01866887188376065,-1.0909019975030874,-1.88888653414152,35.70190612602856,44.06445028876298,0.2693468405931583,0.5790435010301138,-0.21975434500386015,-1.0197501939788935,13.98553971943918,0.5300006866455043,0.03246316780599656,-0.47799968719482067,-2.071930421513027,1.1159310471233859,-1.274965054353924,0.3189656799642826,1.1249349255616679,84.25204064008891,48.37812963018665,0.7969653671591025,11,0.21500015258789062,0.31000041961669567,-0.5450000762939489,-1.7200002670288121,0.7700004577636683,1,0.05099596652762761,-1.3750009934117084,24.63999938964844,-2.599969482732436,24.25,1.5090980971503816,24.20000076293945,0.05099596652762761
9787,2011-11-30,25.90999984741211,25.90999984741211,25.51000022888184,25.6299991607666,640300.0,0.032270894567012265,1.8571331257961203,0.8235310617195302,50.88652860026585,43.915067763714525,-0.6812735666353866,-0.13219704537273813,-1.007786284611221,-1.8219798505553335,14.401701583011345,0.8099994659423793,-0.1111385695775553,0.26499977111816264,-1.2617650376781349,1.7917645799144601,-0.4983826332799879,1.0283821755163132,0.1832393823961347,100.0,61.00057882929096,0.7633824043981488,11,-0.9099998474121094,-0.4999990463256836,-1.2599992752075195,-2.434999465942383,-0.03999900817871094,2,0.027402585719899397,-1.0909019975030874,25.10000038146973,-1.3750009934117084,24.63999938964844,-2.599969482732436,24.25,0.027402585719899397
9788,2011-12-01,25.85000038146973,26.07999992370605,25.729999542236328,25.920000076293945,362300.0,-0.0023156876223745515,-1.2580569740970668,-0.24999829701431284,50.796461849973625,44.09283637722296,-0.7415871909169347,-0.035421912083162255,-0.9105893811945585,-1.7567159796507426,15.524718338365373,0.350000381469723,-0.23966620073966993,0.1805003166198773,-1.3427300908261728,1.7037307240659274,-0.5811148871031477,0.9421155203429024,-1.8199996948242188,88.14435675668267,43.555563112306686,0.7616152037230248,12,-0.7950000762939489,-0.43999958038330433,-1.1999998092651403,-1.8850002288818395,0.14999961853026988,3,0.02437134048238576,1.8571331257961203,25.90999984741211,-1.0909019975030874,25.10000038146973,-1.3750009934117084,24.63999938964844,0.02437134048238576
9789,2011-12-02,25.65999984741211,26.020000457763672,25.6200008392334,26.01000022888184,330300.0,-0.007350117263202116,1.16215519596674,5.000027247956708,40.361431247517686,42.804157508129975,-0.590130087110893,0.123915265850016,-0.6703252127974082,-1.562183088904881,15.47007463837895,0.39999961853027344,-0.3927147660039729,0.01399974822998118,-1.4937404584413159,1.5217399549012782,-0.7398703551056691,0.7678698515656315,-1.5889991760253857,73.58490339699975,33.08475761843384,0.7538701033356493,12,-0.6049995422363281,-0.2499990463256836,-0.9824995994567871,-1.6049995422363281,0.25,4,0.017537052440194545,-1.2580569740970668,25.85000038146973,1.8571331257961203,25.90999984741211,-1.0909019975030874,25.10000038146973,0.017537052440194545
9790,2011-12-05,25.81999969482422,26.09000015258789,25.670000076293945,25.989999771118164,353600.0,0.0062353799050487435,1.2702655332573831,0.48571397431076174,46.17020378613009,41.90159576753164,-0.8067501482121742,-0.10942755846258834,-0.809726194097248,-1.7131614131860786,15.069978530187841,0.43000030517578125,-0.4844502600074492,0.2169996261596694,-1.2136588090895408,1.6476580614088796,-0.49832959146493394,0.9323288437842727,-1.708819038391109,80.43476458083974,39.2165072389933,0.715329217624605,12,-0.7599992752075195,-0.40999889373779297,-0.997499942779541,-1.619999885559082,0.13000106811523082,0,0.0007746110766873038,1.16215519596674,25.65999984741211,-1.2580569740970668,25.85000038146973,1.8571331257961203,25.90999984741211,0.0007746110766873038
9791,2011-12-06,25.85000038146973,26.03000068664551,25.70000076293945,25.78000068664551,353200.0,0.0011619166150309557,-1.8695702652048005,-0.4117627259365639,44.51754092436189,41.75283911182679,-0.8247147619593598,-0.15194397434062878,-0.8080385751205448,-1.7330761906326053,14.64826073115394,0.3299999237060618,-0.5057839116634391,0.2500002861022992,-1.1781971199596804,1.6781976921642787,-0.46409841692869236,0.9640989891332907,-1.6596669451904305,58.620723674475094,20.17390109642607,0.71409870303099,12,-0.7899999618530309,-0.43999958038330433,-1.0275006294250524,-1.6500005722045934,-0.12000083923340199,1,0.0042552689121728715,1.2702655332573831,25.81999969482422,1.16215519596674,25.65999984741211,-1.2580569740970668,25.85000038146973,0.0042552689121728715
9792,2011-12-07,25.75,25.8700008392334,25.43000030517578,25.70000076293945,331100.0,-0.0038684866535404483,2.034476861961011,0.7142779291553641,45.82391678273656,42.81403787029843,-0.6364435066556062,-0.13776565499544446,-0.6794375882100923,-1.618838515413625,13.957452727338621,0.4400005340576172,-0.5696442783744189,0.19999990463256978,-1.1249670174153295,1.524966826680469,-0.46248355639137984,0.8624833656565194,-1.4836798950683558,48.48481345548074,10.322291900952997,0.6624834610239487,12,-0.6350002288818359,-0.3399991989135742,-0.8850002288818359,-1.5500001907348633,-0.020000457763671875,2,0.004660226766345588,-1.8695702652048005,25.85000038146973,1.2702655332573831,25.81999969482422,1.16215519596674,25.65999984741211,0.004660226766345588
9793,2011-12-08,25.8799991607666,26.170000076293945,25.65999984741211,25.68000030517578,917800.0,0.005048511097732078,-3.250005960470162,4.0000381475544575,54.68353440183562,45.40181254471926,-0.562194404211148,-0.276424136854871,-0.7616497390838788,-1.7365739954777375,13.626225936882753,0.5100002288818359,-0.6227693246992203,0.3264990806579604,-1.0017254643308746,1.6547236256467954,-0.3376131918364571,0.9906113531523779,-1.5407318539287083,60.810674969649945,18.062661514768173,0.6641122724944182,12,-0.5499992370605469,-0.4699983596801758,-1.0749993324279785,-1.6799993515014648,-0.11999893188476207,3,-0.0003863339203024063,2.034476861961011,25.75,-1.8695702652048005,25.85000038146973,1.2702655332573831,25.81999969482422,-0.0003863339203024063
9794,2011-12-09,25.8799991607666,26.149999618530273,25.81999969482422,26.020000457763672,510600.0,0.0,-1.538458716942376,-0.7000104904775074,53.14136008016854,46.89809819989093,-0.3427024705965387,-0.28140073346389016,-0.7296411982954929,-1.7331274062237583,13.277099239090951,0.3299999237060547,-0.5611088901116474,0.32049913406372,-1.012727774417769,1.653726042545209,-0.34611432017702626,0.9871125883044662,-1.4308878877613438,60.810674969649945,14.557902379023659,0.6666134542407449,12,-0.4399995803833008,-0.4699983596801758,-1.0749993324279785,-1.6799993515014648,-0.3899993896484375,4,0.004636817740524268,-3.250005960470162,25.8799991607666,2.034476861961011,25.75,-1.8695702652048005,25.85000038146973,0.004636817740524268
9795,2011-12-12,25.75,25.790000915527344,25.270000457763672,25.68000030517578,616400.0,-0.005023151660826786,5.9332689079904375,-0.4999931881037043,57.50709853112415,49.320897356012665,-0.0432383553023854,-0.2318065917495069,-0.564615635476553,-1.6058314375283231,12.02450311990849,0.6099987030029297,-0.366573460012674,0.23400001525878977,-1.0071267769879917,1.4751268075055712,-0.38656338086460096,0.8545634113821805,-1.19763539879742,53.33330507630457,2.911458687115612,0.6205633961233902,12,-0.029999732971191406,-0.3399991989135742,-0.6749997138977051,-1.2799997329711914,-0.31999969482421875,0,0.006213586307266317,-1.538458716942376,25.8799991607666,-3.250005960470162,25.8799991607666,2.034476861961011,25.75,0.006213586307266317
9796,2011-12-13,25.90999984741211,26.29999923706055,25.82999992370605,25.989999771118164,592200.0,0.006213586307266317,-2.9166646798432225,-1.1428610354223434,67.80186471514627,51.20037914655493,-0.08521829174863882,-0.4353942247623195,-0.6570264236363244,-1.7645977622595233,10.967169837240185,0.5499992370605504,-0.12306968641767568,0.40749988555908345,-0.8088426992714908,1.6238424703896577,-0.20067140685620544,1.0156711779743723,-1.2605771177040488,62.13593671298607,5.373661198069932,0.6081712924152879,12,-0.125,-0.5199995040893555,-0.6649994850158691,-1.2699995040893555,-0.350000381469723,1,0.0015438408245045387,5.9332689079904375,25.75,-1.538458716942376,25.8799991607666,-3.250005960470162,25.8799991607666,0.0015438408245045387
9797,2011-12-14,25.739999771118164,26.059999465942386,25.71999931335449,25.90999984741211,501800.0,-0.0065611762753802205,-2.238081397989077,2.125002980235081,77.11267534689921,54.12440286843555,0.06496284914610584,-0.33037555784739325,-0.4329143199855423,-1.5940208626404129,9.92872537391918,0.34000015258789773,0.031751059014958116,0.26799983978271413,-0.8879566571552857,1.423956336720714,-0.309978408686284,0.8459780882517123,-0.9585309208219037,45.63105537613685,-16.492188042522123,0.5779782484689991,12,0.04500007629394531,-0.34999942779541016,-0.49499940872192383,-1.0999994277954102,-0.23999977111816406,2,-0.0003885092840232307,-2.9166646798432225,25.90999984741211,5.9332689079904375,25.75,-1.538458716942376,25.8799991607666,-0.0003885092840232307
9798,2011-12-15,25.93000030517578,26.239999771118164,25.88999938964844,26.03000068664551,686500.0,0.007381528195303577,-2.88884532652359,0.588237274063457,78.18792891348949,58.327347053543534,-0.12571676426040312,-0.5642707503674131,-0.5741835845516476,-1.7789807564437474,8.769558827516363,0.5,0.19265509847491913,0.4675004005432122,-0.6689921181546268,1.6039929192410511,-0.10074585880570552,1.0357466598921299,-1.0270490239383783,64.07773103019147,-4.099641092414089,0.5682462593489194,12,-0.14500045776367188,-0.5900001525878906,-0.684999942779541,-1.2899999618530273,-0.0699996948242223,3,-0.007713102992117249,-2.238081397989077,25.739999771118164,-2.9166646798432225,25.90999984741211,5.9332689079904375,25.75,-0.007713102992117249
9799,2011-12-16,25.71999931335449,26.11000061035156,25.56999969482422,25.95000076293945,1225700.0,-0.008098765497483451,-1.0377366638716388,2.300005722023989,69.28570504091584,60.895736081853066,0.10470057266076438,-0.35598186969068735,-0.3333281670387791,-1.5584028926338753,8.632398701128215,0.5400009155273402,0.18469776921969228,0.24699945449828675,-0.8952068221924954,1.3892057311890689,-0.32410368384710253,0.818102592843676,-0.7052841956512346,43.68926105893109,-26.534876565072643,0.5711031383453911,12,0.06500053405762074,-0.379999160766598,-0.34249877929687145,-1.0799989700317347,0.3800010681152415,4,0.001555245590795229,-2.88884532652359,25.93000030517578,-2.238081397989077,25.739999771118164,-2.9166646798432225,25.90999984741211,0.001555245590795229
9800,2011-12-19,25.51000022888184,26.03000068664551,25.479999542236328,25.82999992370605,545300.0,-0.008164816877098913,-1.894734728705535,1.3912942522825535,58.03921509962347,62.3981443235488,0.29737388190104497,-0.1646637522160468,-0.09008774898813243,-1.3339908845342343,8.453356942728348,0.5500011444091832,0.17549919446269868,0.043500328063966975,-1.0961812796381096,1.1831819357660436,-0.5263404757870696,0.6133411319150035,-0.3924623816300006,3.658621684236408,-62.114627847297214,0.5698408038510377,12,0.2749996185302699,-0.17000007629394887,-0.009999752044681287,-0.8699998855590856,0.42000007629394176,0,-0.0007840242094953043,-1.0377366638716388,25.71999931335449,-2.88884532652359,25.93000030517578,-2.238081397989077,25.739999771118164,-0.0007840242094953043
9801,2011-12-20,25.96999931335449,25.989999771118164,25.739999771118164,25.86000061035156,516000.0,0.018032108206406328,2.3333418104597685,-0.34374627470615643,51.36362493530176,63.013667451611596,-0.16071408259720954,-0.5961591682184348,-0.5262890934130091,-1.771167342153202,8.960683283508251,0.4799995422363246,0.2582131224754285,0.46599941253661825,-0.6887870942067202,1.6207859192799567,-0.11139384083505277,1.0433926659082893,-0.7578645549179512,64.47363467759497,2.9046793724598885,0.5773932533716695,12,-0.18499946594237926,-0.6549987792968679,-0.3624987602233851,-1.3299989700317347,-0.1700000762939382,1,-0.020793185308288553,-1.894734728705535,25.51000022888184,-1.0377366638716388,25.71999931335449,-2.88884532652359,25.93000030517578,-0.020793185308288553
9802,2011-12-21,26.170000076293945,26.25,25.90999984741211,26.0,603000.0,0.007701223266363799,1.0606074617807704,1.5454734615317924,56.8375998708871,63.25300805928398,-0.32952566179548626,-0.7221343139987653,-0.695486529430255,-1.9463121136315813,9.239145851528043,0.3400001525878906,0.3002381207019056,0.595500183105468,-0.5400397677689597,1.7310401339798958,0.027730207668255957,1.1632701585426801,-0.8708361595674852,89.61040569529008,30.105831930230124,0.567769975437213,12,-0.38500022888183594,-0.8549995422363246,-0.4399995803833008,-1.5299997329711914,-0.21999931335449574,2,-0.02330915584918658,2.3333418104597685,25.96999931335449,-1.894734728705535,25.51000022888184,-1.0377366638716388,25.71999931335449,-0.02330915584918658
9803,2011-12-22,26.270000457763672,26.399999618530273,26.149999618530273,26.18000030517578,380300.0,0.0038211838432631318,-2.3332994252581254,0.529412424687812,63.555569118923614,64.41014239692343,-0.4116789909089853,-0.6947229220738862,-0.761919313166338,-2.016630876185282,8.666505135277506,0.25,0.35388186314775893,0.5920005798339858,-0.3818815479728066,1.5658827076407782,0.10505951593059137,1.0789416437373802,-0.8907697154104852,85.86965761021675,26.983462389584865,0.4869410639033959,12,-0.4350004196166992,-0.9549999237060511,-0.4249997138977051,-1.630000114440918,-0.30000114440918324,3,-0.029311018056572213,1.0606074617807704,26.170000076293945,2.3333418104597685,25.96999931335449,-1.894734728705535,25.51000022888184,-0.029311018056572213
9804,2011-12-23,26.459999084472656,26.56999969482422,26.32999992370605,26.32999992370605,167900.0,0.007232532295325278,-2.6923280073945444,1.4444326707074526,64.03508184872375,65.13547387665672,-0.5707756885741482,-0.7490700021646362,-0.9196414145272058,-2.1749030170080417,8.155422840709237,0.2999992370605469,0.4154373851754407,0.6714992523193359,-0.10081847676020672,1.4438169813988786,0.2853403877795664,1.0576581168591055,-0.9786914545017602,89.90820229791731,32.35367118239798,0.38615886453977094,12,-0.4349994659423828,-1.159998893737793,-0.5399985313415527,-1.8199987411499023,-0.5099983215332067,4,-0.0226756800786585,-2.3332994252581254,26.270000457763672,1.0606074617807704,26.170000076293945,2.3333418104597685,25.96999931335449,-0.0226756800786585
9805,2011-12-27,26.489999771118164,26.649999618530273,26.3700008392334,26.459999084472656,239400.0,0.0011338128376245926,-1.666690887292346,0.2307760024648909,64.0350818487237,64.71694244705421,-0.5417380671293692,-0.6675949184635286,-0.9237662002870763,-2.1605456350035226,8.73853532594065,0.279998779296875,0.42551967237811184,0.6089999198913567,-0.012573386443328616,1.230573226226042,0.2982132667240158,0.9197865730586976,-0.8780490933648686,82.4175962372826,23.965292553389347,0.3107866531673418,12,-0.4250001907348633,-1.1499996185302734,-0.6399993896484375,-1.6399993896484375,-0.5100002288818359,1,-0.014722513892719946,-2.6923280073945444,26.459999084472656,-2.3332994252581254,26.270000457763672,1.0606074617807704,26.170000076293945,-0.014722513892719946
9806,2011-12-28,26.3799991607666,26.60000038146973,26.34000015258789,26.53000068664551,222700.0,-0.004152533457984164,-1.2608760552634943,-4.999936423167516,63.75544614902816,63.23280586951299,-0.4001353888881418,-0.4814683424700519,-0.776384017768244,-2.0100487396627855,9.497981876662978,0.2600002288818395,0.4430434728966439,0.43499937057494975,-0.10640209100659703,0.9764008321564965,0.16429863978417814,0.7057001013657214,-0.622721631304529,63.51344036827305,3.643329063488835,0.2707007307907734,12,-0.3149995803833008,-1.039999008178711,-0.5224990844726562,-1.529998779296875,-0.2699985504150426,2,-0.017058334719740165,-1.666690887292346,26.489999771118164,-2.6923280073945444,26.459999084472656,-2.3332994252581254,26.270000457763672,-0.017058334719740165
9807,2011-12-29,26.6200008392334,26.670000076293945,26.46999931335449,26.46999931335449,167100.0,0.009097865280592421,-1.6666497126289836,-1.0,65.41669183305628,61.81377952724263,-0.5611974828930784,-0.7015184492920028,-0.984471135110546,-2.184116005550024,9.552638132436162,0.29000091552734375,0.46113639320773103,0.6395009994506822,0.020249298706175978,1.2587527001951884,0.3298751490784291,0.9491268498229353,-0.7377422173017791,90.38477056816932,29.36819041006453,0.3096258503722525,12,-0.5450010299682617,-1.2700004577636719,-0.8900008201599121,-1.7700004577636719,-0.3000011444091797,3,-0.03080396605263447,-1.2608760552634943,26.3799991607666,-1.666690887292346,26.489999771118164,-2.6923280073945444,26.459999084472656,-0.03080396605263447
9808,2011-12-30,26.479999542236328,26.729999542236328,26.479999542236328,26.65999984741211,286400.0,-0.005259252163160366,-1.7777730682829653,-1.1999898275774092,61.81101800490055,60.983258745463154,-0.37434008472941827,-0.5395628781431903,-0.8122346103073426,-1.992535800578878,9.435157385703727,0.25,0.42770970457937096,0.4679997444152839,-0.1863975394162658,1.1223970282468336,0.14080110249950906,0.7951983863310588,-0.4717022876067354,37.499940395298935,-22.570161335907365,0.32719864191577497,12,-0.375,-1.0999994277954102,-0.8174996376037598,-1.6299991607666016,-0.3699989318847692,4,-0.02001505998712405,-1.6666497126289836,26.6200008392334,-1.2608760552634943,26.3799991607666,-1.666690887292346,26.489999771118164,-0.02001505998712405
9809,2012-01-03,26.11000061035156,26.790000915527344,26.040000915527344,26.790000915527344,437200.0,-0.013972769572545118,1.2058813629682819,3.777773068282985,56.47482507982721,60.809437632152466,0.06347323187691245,-0.14137059465809898,-0.4178261526520153,-1.5654006180908944,9.149450565130488,0.75,0.37440345966429334,0.07550077438354208,-0.5585663371226346,0.7095678858897188,-0.24153278136954626,0.3925343301366304,0.6199989318847692,9.333292643228692,-49.45788148119965,0.3170335557530882,1,0.15499973297119496,-0.6450004577636683,-0.7350001335144007,-1.2600002288818324,0.09000015258789062,1,-0.00536197984390574,-1.7777730682829653,26.479999542236328,-1.6666497126289836,26.6200008392334,-1.2608760552634943,26.3799991607666,-0.00536197984390574
9810,2012-01-04,25.84000015258789,26.1200008392334,25.809999465942386,26.11000061035156,215300.0,-0.010340882859138034,1.1379337560179703,0.39705931851585174,48.78893395829181,60.52336085692914,0.430476084741386,0.1372415180598665,-0.13410980675770645,-1.2566580852570723,8.63595292814115,0.3100013732910121,0.29045096688867034,-0.19549970626831126,-0.82820401890935,0.4372046063727275,-0.5118518625888306,0.12085245005220813,0.9500007629394531,3.061290027500461,-53.022127509208005,0.31635215632051955,1,0.46000003814697266,-0.19999980926513672,-0.47749948501586914,-0.9899997711181641,0.2999992370605504,2,0.004256989539550782,1.2058813629682819,26.11000061035156,-1.7777730682829653,26.479999542236328,-1.6666497126289836,26.6200008392334,0.004256989539550782
9811,2012-01-05,25.959999084472656,26.07999992370605,25.520000457763672,25.75,321200.0,0.004643921485145475,1.488882295596175,-0.7777730682829755,53.87322453842534,60.19398581998894,0.3452121928398242,0.027305935527653702,-0.2441961095845926,-1.3342690955797067,8.282587677156659,0.5599994659423793,0.2615177902596457,-0.08100070953368999,-0.7088089897649539,0.5468075706975739,-0.39490484964932193,0.23290343058194196,0.8300018310546875,34.64554867041328,-21.819829336087565,0.31390414011563206,1,0.19500160217285156,-0.20999908447265625,-0.5974984169006348,-1.1099987030029297,0.29000091552734375,3,0.0007704336852474292,1.1379337560179703,25.84000015258789,1.2058813629682819,26.11000061035156,-1.7777730682829653,26.479999542236328,0.0007704336852474292
9812,2012-01-06,25.8700008392334,26.07999992370605,25.81999969482422,26.0,280800.0,-0.0034668046384134232,-1.2608573063431072,-0.6190463215258856,48.905119143168804,58.566158044905066,0.4337989234829358,0.13360531002423315,-0.12804052550394118,-1.2165060365332891,8.38653917629693,0.2600002288818324,0.29085401903243735,-0.17699899673461772,-0.7953193236652005,0.4413213301959651,-0.48615916019990735,0.1321611667306719,0.8438000488281254,27.559075221597784,-26.78907865215732,0.30916016346529107,1,0.2849998474121094,0.15999984741210938,-0.507500171661377,-1.0200004577636719,0.4099998474121129,4,0.009277145857459201,1.488882295596175,25.959999084472656,1.1379337560179703,25.84000015258789,1.2058813629682819,26.11000061035156,0.009277145857459201
9813,2012-01-09,25.8700008392334,26.020000457763672,25.82999992370605,25.95000076293945,978200.0,0.0,-1.374980628702837,0.6153880012324213,52.96445846350562,57.33608877988083,0.41470240429412897,0.13999549667445876,-0.10875864758389042,-1.1860642826352503,8.059337958820873,0.19000053405762074,0.3108903084742636,-0.17649908065795827,-0.7954038089455473,0.44240564762963075,-0.4859514448017528,0.13295328348583624,0.7721720230102527,27.559075221597784,-26.9750317183349,0.309452364143794,1,0.2849998474121094,0.15999984741210938,-0.6650004386901855,-1.0200004577636719,-0.05000114440917969,0,0.0173946208346607,-1.2608573063431072,25.8700008392334,1.488882295596175,25.959999084472656,1.1379337560179703,25.84000015258789,0.0173946208346607
9814,2012-01-10,26.0,26.38999938964844,25.96999931335449,26.1200008392334,459100.0,0.005025093024714877,-3.6666101533276474,1.5000119209403904,59.99999999999994,56.887746352244854,0.23757379770963638,0.02049841588915058,-0.23658815663901223,-1.286153420991063,7.573458846305839,0.5199985504150426,0.30377469128575996,-0.05249996185302663,-0.6669186905799478,0.5619187668738945,-0.359709326216489,0.2547094025104357,0.5748425179748509,55.17242891280972,-5.557613162608675,0.3072093643634609,1,0.1550006866455078,0.030000686645507812,-0.7674994468688965,-1.1499996185302734,-0.4500007629394496,1,0.004230792705829156,-1.374980628702837,25.8700008392334,-1.2608573063431072,25.8700008392334,1.488882295596175,25.959999084472656,0.004230792705829156
9815,2012-01-11,25.90999984741211,26.1299991607666,25.84000015258789,26.01000022888184,340900.0,-0.0034615443303034343,-1.4166607061965049,0.8333306842565662,48.557705092712816,55.1991084570987,0.26445961353146785,0.12975243028645878,-0.14090607769135488,-1.1603954064648931,7.9756238584973245,0.28999900817871094,0.26773083126326114,-0.15050010681152415,-0.7523733817466578,0.4513731681236095,-0.45143674427909275,0.15043653065604445,0.6015521469500698,44.827571087189874,-14.791578447907504,0.3009366374675671,1,0.24500083923339844,0.12000083923339844,-0.6774992942810059,-1.0599994659423828,-0.5100002288818359,2,0.011192625134511802,-3.6666101533276474,26.0,-1.374980628702837,25.8700008392334,-1.2608573063431072,25.8700008392334,0.011192625134511802
9816,2012-01-12,25.95000076293945,26.01000022888184,25.79999923706055,26.01000022888184,320600.0,0.0015438408245045387,6.0000953682796805,0.5999923706346222,44.27085144238257,52.849570635912734,0.17550520695794702,0.09792247277651356,-0.1646493653889074,-1.15973169834054,7.675296734481457,0.21000099182128906,0.21311733311501513,-0.11249923706055043,-0.7125297838439195,0.48753130972281866,-0.41251451045223675,0.1875160363311359,0.5020581392268184,25.423980861861533,-29.145622838875557,0.3000152733916849,1,0.20499992370605824,0.07999992370605824,-0.7150001525878871,-1.100000381469723,-0.570001602172848,3,0.007321719503775137,-1.4166607061965049,25.90999984741211,-3.6666101533276474,26.0,-1.374980628702837,25.8700008392334,0.007321719503775137
9817,2012-01-13,25.729999542236328,25.979999542236328,25.649999618530273,25.979999542236328,401200.0,-0.008477888795183297,1.6399993896484375,4.166703754330816,36.764689382804654,50.066645233457635,0.28606613235052336,0.33427451626582183,0.09388907421950421,-0.9004113404861407,7.6526201666221,0.3299999237060547,0.1457133882353716,-0.33200044631957937,-0.9331781112149145,0.2691772185757557,-0.6325892787672487,-0.03141161387191005,0.6661358532657857,10.810803844597382,-38.1554750392471,0.3005888324476679,1,0.4250011444091797,0.3000011444091797,-0.4949989318847656,-0.8799991607666016,-0.3299999237060547,4,0.02020988989564798,6.0000953682796805,25.95000076293945,-1.4166607061965049,25.90999984741211,-3.6666101533276474,26.0,0.02020988989564798
9818,2012-01-17,25.729999542236328,25.95000076293945,25.670000076293945,25.86000061035156,325300.0,0.0,-1.240005493164034,0.5200042724609233,30.270307051819955,47.155032119234605,0.18829142370859842,0.3357360699919809,0.1077528599136457,-0.8683572517662874,7.3689936305503005,0.28000068664550426,0.08149195467608905,-0.322000408172606,-0.9388719110145729,0.2948710946693609,-0.6304361595935895,-0.01356465675162255,0.6135677570014799,10.810803844597382,-31.614367868946523,0.30843575142098406,1,0.22500038146972656,0.3000011444091797,-0.4674992561340332,-0.8799991607666016,-0.3899993896484375,1,0.0213758707421019,1.6399993896484375,25.729999542236328,6.0000953682796805,25.95000076293945,-1.4166607061965049,25.90999984741211,0.0213758707421019
9819,2012-01-18,25.76000022888184,25.809999465942386,25.559999465942386,25.75,391600.0,0.0011659808464536958,3.5455081410064517,-0.07692420552249195,30.270307051820083,45.09740690740442,0.11557614765660773,0.32557837800210976,0.06742725827588103,-0.8753842730475121,7.697332573496885,0.25,-0.013760516544582657,-0.29399976730346467,-0.9065834334333047,0.3185838988263754,-0.6002916003683829,0.012292065761453586,0.5341530598675206,35.08787193318275,-2.1844034413577944,0.30629183306491997,1,0.1949996948242152,0.2700004577636683,-0.38999986648559926,-0.9099998474121129,-0.3800010681152379,2,0.0023291717938382916,-1.240005493164034,25.729999542236328,1.6399993896484375,25.729999542236328,6.0000953682796805,25.95000076293945,0.0023291717938382916
9820,2012-01-19,25.489999771118164,25.790000915527344,25.399999618530273,25.78000068664551,444800.0,-0.010481384136827532,1.5161262536147173,-28.999427808496634,27.86073522992541,42.20713031757109,0.3695724396013311,0.6261043187942938,0.30602160125995326,-0.5770407525398724,8.31015573902391,0.3900012969970703,-0.10488338857139112,-0.5630002021789551,-1.1793766352092803,0.05337623085137011,-0.8711884186941177,-0.2548119856637925,0.7577043477720551,14.754108612452074,-18.40575176682183,0.30818821651516193,1,0.4049997329711914,0.5400009155273438,-0.06499958038330078,-0.6399993896484375,-0.1700000762939453,3,0.0023538433299779005,3.5455081410064517,25.76000022888184,-1.240005493164034,25.729999542236328,1.6399993896484375,25.729999542236328,0.0023538433299779005
9821,2012-01-20,25.43000030517578,25.53000068664551,25.32999992370605,25.40999984741211,503900.0,-0.0023538433299777894,-1.222226931717026,-0.06896687800899655,17.486322850558693,38.716152951725526,0.3872040029224202,0.6783536866033906,0.35809344133735976,-0.4906754446968904,9.006893619862852,0.20000076293946023,-0.16162799703777964,-0.5959997177124023,-1.2720998488303046,0.08010041340549989,-0.9340497832713517,-0.257949652153453,0.7498874536856412,15.384683101175098,-10.101354467962084,0.3380500655589503,1,0.42999935150146484,0.630000114440918,0.13500022888183594,-0.5799999237060547,-0.32999992370605113,4,-0.0011797359923507722,1.5161262536147173,25.489999771118164,3.5455081410064517,25.76000022888184,-1.240005493164034,25.729999542236328,-0.0011797359923507722
9822,2012-01-23,25.559999465942386,25.729999542236328,25.420000076293945,25.540000915527344,329500.0,0.005112039292431536,-1.3846091772732274,0.9999046347512743,24.725241903452556,35.578462222830744,0.23312199566029435,0.5273491059746469,0.1944339471975347,-0.6033444438454829,9.126406676837377,0.3099994659423828,-0.17147635141483875,-0.4355005264282177,-1.1387403307212907,0.2677392778648553,-0.7871204285747524,-0.08388062428168297,0.5348995094034983,37.09665014658992,12.587891730831739,0.3516199021465364,1,0.30000019073485973,0.5000009536743129,0.027500629425045275,-0.7099990844726598,-0.5100002288818359,0,-0.007042265607854481,-1.222226931717026,25.43000030517578,1.5161262536147173,25.489999771118164,3.5455081410064517,25.76000022888184,-0.007042265607854481
9823,2012-01-24,25.5,25.61000061035156,25.43000030517578,25.520000457763672,297400.0,-0.002347396995149853,-1.2500059604701175,-1.0000953743441237,29.801281840757852,32.22304909402606,0.2627481616096148,0.5551680568944555,0.24968554062357384,-0.5253894257748009,9.014704945964956,0.1800003051757777,-0.21197821870370603,-0.45699996948242116,-1.1809684564115557,0.26696851744671335,-0.8189842129469866,-0.09501572601785568,0.5184090701819031,35.416716337251565,8.617063535275395,0.36198424346456654,1,0.22999954223632812,0.5600004196166992,0.08750009536743164,-0.6499996185302734,-0.37999916076660156,1,-0.003921583587048083,-1.3846091772732274,25.559999465942386,-1.222226931717026,25.43000030517578,1.5161262536147173,25.489999771118164,-0.003921583587048083
9824,2012-01-25,25.86000061035156,25.920000076293945,25.28000068664551,25.440000534057614,474400.0,0.014117670994178821,1.3703724634865246,-20.999523173755485,50.62501490117529,32.45275018385522,-0.13320804005779863,0.15590568504565638,-0.10936572308584047,-0.8649991345578236,8.45285420724847,0.639999389648434,-0.22188417672575866,-0.06699943542480824,-0.7518766991672905,0.617877828317674,-0.40943806729605114,0.27543919644643466,0.08956754518276,90.62507450587641,58.31015635550745,0.34243863187124196,1,-0.21500015258788352,0.17500019073486683,-0.29750061035155895,-1.0100002288818324,-0.7800006866455078,2,-0.020108292555705343,-1.2500059604701175,25.5,-1.3846091772732274,25.559999465942386,-1.222226931717026,25.43000030517578,-0.020108292555705343
9825,2012-01-26,26.10000038146973,26.11000061035156,25.82999992370605,25.940000534057614,531000.0,0.009280733389546159,2.11111346585864,0.3809519484471175,54.069806769981504,33.54152299803289,-0.3837805420550602,-0.1210144209804156,-0.3733323876033303,-1.077736246826337,7.89094323063932,0.2800006866455078,-0.2397326023698163,0.1925003051757841,-0.44548592872583725,0.8304865390774054,-0.12649281177502658,0.5114934221265948,-0.8199996948242188,98.79515303601757,64.01663578541603,0.31899311695081034,1,-0.40499973297119496,-0.06499958038330433,-0.5375003814697301,-0.9849996566772496,-0.8400001525878906,3,-0.027586253263594207,1.3703724634865246,25.86000061035156,-1.2500059604701175,25.5,-1.3846091772732274,25.559999465942386,-0.027586253263594207
9826,2012-01-27,25.93000030517578,26.04999923706055,25.86000061035156,26.04999923706055,286800.0,-0.006513412789627582,2.1666719649044035,-0.749994039529827,51.666650772104816,35.197296485732906,-0.2424076387848224,0.01427626137943605,-0.21558406337063474,-0.8732017035746793,7.363184250549672,0.23999977111817117,-0.29448486369295424,0.045000171661378374,-0.553331102809711,0.6433314461324677,-0.2541654655741681,0.34416580889692483,-0.6499996185302699,78.31321425042364,40.86083650945393,0.29916563723554535,1,-0.2349996566772461,0.10500049591064453,-0.36750030517578125,-0.5699996948242188,-0.9099998474121094,4,-0.02352489792411616,2.11111346585864,26.10000038146973,1.3703724634865246,25.86000061035156,-1.2500059604701175,25.5,-0.02352489792411616
9827,2012-01-30,25.79999923706055,25.8700008392334,25.540000915527344,25.790000915527344,596100.0,-0.00501353901215662,3.3999542240984693,-0.08332008773884521,48.18648906932374,37.187983376566656,-0.11335319912173247,0.0840018506807425,-0.10507842471953666,-0.7036426846394903,6.5667417326970705,0.3899993896484375,-0.3142430223974806,-0.04400081634521058,-0.5325821084360918,0.4445804757456706,-0.2882914623906494,0.20028982970022824,-0.5033985519409185,62.65043351970253,22.957409394436525,0.24429064604543993,1,-0.10499858856201527,0.23500156402587535,-0.24999904632568715,-0.38999843597412465,-0.6599998474121094,0,-0.027131739391112242,2.1666719649044035,25.93000030517578,2.11111346585864,26.10000038146973,1.3703724634865246,25.86000061035156,-0.027131739391112242
9828,2012-01-31,25.95000076293945,26.01000022888184,25.82999992370605,25.93000030517578,512100.0,0.005814012802892954,1.5714441416893443,2.000381533764672,48.71797129006881,39.23772384748319,-0.2557617858355776,-0.11356421020508733,-0.2658195956541043,-0.8193589365532574,5.583868108645654,0.21000099182128906,-0.3251558959781349,0.1325006484985316,-0.25860475941917116,0.5236060564162344,-0.06305205546032155,0.32805335245738476,-0.6371320793151796,80.7229081783898,41.21213782908521,0.1955527039588521,1,-0.2550001144409144,0.08500003814697621,-0.4000005722045863,-0.5399999618530238,-0.6900005340576101,1,-0.0346821387059163,3.3999542240984693,25.79999923706055,2.1666719649044035,25.93000030517578,2.11111346585864,26.10000038146973,-0.0346821387059163
9829,2012-02-01,25.96999931335449,26.09000015258789,25.8700008392334,26.0,484800.0,0.0007706570260914702,1.095221660112079,-1.500000000000444,51.5957279516426,41.87494526100731,-0.27137757300248566,-0.15240286105315093,-0.27688168289092374,-0.810356034820888,5.593503724265339,0.2199993133544922,-0.2992971145096739,0.1594992637634256,-0.2141867254081795,0.5331852529350307,-0.027343730822376955,0.34634225834922816,-0.6411879911956717,75.43835579767355,35.08821157481934,0.18684299458580259,2,-0.2749986648559535,0.06500148773193715,-0.3949990272521937,-0.5599985122680629,-0.6199989318847585,2,-0.03273001527127484,1.5714441416893443,25.95000076293945,3.3999542240984693,25.79999923706055,2.1666719649044035,25.93000030517578,-0.03273001527127484
9830,2012-02-02,25.95000076293945,26.0,25.85000038146973,25.95000076293945,322700.0,-0.0007700635711898052,2.0000381475544575,-0.0,49.99999999999999,45.48757605538968,-0.2003330112086168,-0.13042790720086828,-0.25218570637653315,-0.7560683812100102,5.927570607116272,0.14999961853026988,-0.2603885510580568,0.13400068283080557,-0.24471764719798017,0.5127190128595913,-0.055358482183589075,0.3233598478452002,-0.605565655016779,74.54553020897569,30.972744364875908,0.18935916501439337,2,-0.2550001144409144,0.08500003814697621,-0.2875008583068812,-0.5399999618530238,-0.4099998474121058,3,-0.0335260429154165,1.095221660112079,25.96999931335449,1.5714441416893443,25.95000076293945,3.3999542240984693,25.79999923706055,-0.0335260429154165
9831,2012-02-03,25.979999542236328,26.149999618530273,25.88999938964844,26.149999618530273,387300.0,0.0011560222895916628,2.0588248493755823,-100.0,57.485038147014414,49.12755341578545,-0.16104548333662905,-0.1674360066633156,-0.26350169106623866,-0.7544489480513903,5.873319832675407,0.2600002288818324,-0.2210079405060128,0.16299943923950266,-0.21742168019438424,0.5434205586733896,-0.02721112047743901,0.35320999895644434,-0.62025312426508,72.13107577818427,23.40559745371752,0.19021055971694306,2,-0.2649993896484375,0.055001258850097656,-0.2774996757507324,-0.5699987411499023,-0.2600002288818395,4,-0.027713599924586885,2.0000381475544575,25.95000076293945,1.095221660112079,25.96999931335449,1.5714441416893443,25.95000076293945,-0.027713599924586885
9832,2012-02-06,26.11000061035156,26.149999618530273,25.989999771118164,26.01000022888184,469600.0,0.0050038903158518,-1.2856909306412718,-0.5882372740633943,60.555589699465145,52.54469873341959,-0.22889505229878182,-0.2935873710959953,-0.35809472786102603,-0.8583013880441612,5.81613727897219,0.1700000762939453,-0.14450374449251768,0.28100051879882315,-0.12098961155671617,0.6829906491543625,0.08000545362105171,0.4819955839765946,-0.7186440643579495,87.50029802350713,32.575236366309795,0.20099506517776974,2,-0.3950004577636683,-0.07499980926513317,-0.40750074386596324,-0.6999998092651332,-0.6400012969970703,0,-0.041746462164223286,2.0588248493755823,25.979999542236328,2.0000381475544575,25.95000076293945,1.095221660112079,25.96999931335449,-0.041746462164223286
9833,2012-02-07,26.31999969482422,26.38999938964844,25.96999931335449,25.989999771118164,394200.0,0.008042860190106804,-1.270265533257378,3.2999866486107363,64.14141754705022,54.046521249627915,-0.34681634583332865,-0.4934442537635704,-0.5114623178032076,-1.0440183609938138,5.9616502251176104,0.4200000762939524,-0.032814584154440496,0.46849966049194336,0.010390064574284708,0.926609256409602,0.2394448625331158,0.6975544584507709,-0.8982974259291439,87.03706974197698,28.37987846820934,0.22905479795882924,2,-0.3549995422363281,-0.28499889373779297,-0.6074995994567871,-0.909998893737793,-0.9799995422363281,1,-0.04483283886237366,-1.2856909306412718,26.11000061035156,2.0588248493755823,25.979999542236328,2.0000381475544575,25.95000076293945,-0.04483283886237366
9834,2012-02-08,26.11000061035156,26.31999969482422,26.01000022888184,26.31999969482422,289900.0,-0.007978688712293458,1.9523887375113196,-0.6363610091610662,66.14588662578424,55.388307900272665,-0.10909825379879834,-0.2896312015374001,-0.24771619923035004,-0.8164599354683908,6.519004620725649,0.30999946594237926,0.05472504819174162,0.25300054550170614,-0.21514725171315163,0.7211483427165639,0.01892664689427548,0.4870744441091368,-0.6302005142112819,48.14827896790925,-15.398837597852058,0.23407389860742975,2,-0.14500045776366832,-0.07499980926513317,-0.3675007820129359,-0.6999998092651332,-0.8100013732910085,2,-0.032554590639600756,-1.270265533257378,26.31999969482422,-1.2856909306412718,26.11000061035156,2.0588248493755823,25.979999542236328,-0.032554590639600756
9835,2012-02-09,26.20000076293945,26.45000076293945,25.90999984741211,25.96999931335449,693600.0,0.0034469609530460854,-2.0857161541354423,-1.095249772933678,69.74363237998337,57.39686141225917,-0.20497714098143405,-0.37607268813843575,-0.29438813022133914,-0.8912329013929785,7.330115485768713,0.5400009155273402,0.1364245912744977,0.32850065231322745,-0.16389556930730365,0.8208968739337585,0.0823025415029619,0.574698763123493,-0.6655887091886825,55.3572523347928,-13.692109823302808,0.24619811081026474,2,-0.20499992370605113,-0.3350000381469691,-0.3350005149841273,-0.7899999618530238,-0.7200012207031214,3,-0.03244276170678839,1.9523887375113196,26.11000061035156,-1.270265533257378,26.31999969482422,-1.2856909306412718,26.11000061035156,-0.03244276170678839
9836,2012-02-10,26.13999938964844,26.309999465942386,25.979999542236328,26.040000915527344,405500.0,-0.002290128684877102,-1.9999826605632172,0.4347732342624152,65.42553677177042,59.31231115697547,-0.1252233237392879,-0.3173794719470955,-0.20569189814446176,-0.813005215164317,8.101433226899188,0.32999992370605824,0.15528421770836687,0.25899934768677113,-0.24691956033133522,0.7649182557048775,0.006039893677716179,0.5119588016958261,-0.5323402391625791,42.59243560943312,-29.238858658569107,0.252959454009054,2,9.536743093008226e-07,-0.2749986648559606,-0.16999912261963246,-0.7299985885620153,-0.8199996948242223,4,-0.022953270395205116,-2.0857161541354423,26.20000076293945,1.9523887375113196,26.11000061035156,-1.270265533257378,26.31999969482422,-0.022953270395205116
9837,2012-02-13,26.25,26.26000022888184,26.01000022888184,26.239999771118164,497800.0,0.004208133623565313,15.666285205667107,0.10000381475547063,69.43004874115017,61.61365309598452,-0.1840313376425904,-0.4073084127768496,-0.3112405060531742,-0.9055515482297807,8.60030250955762,0.25,0.15236476486806794,0.3429999351501465,-0.183282161786245,0.869282032086538,0.07985888668195074,0.6061409836183422,-0.5749535205178518,62.96288447138318,-12.917986803720098,0.26314104846819647,2,-0.09999942779541016,-0.38499927520751953,-0.2974996566772461,-0.8399991989135742,-1.0699996948242188,0,-0.020190502348400474,-1.9999826605632172,26.13999938964844,-2.0857161541354423,26.20000076293945,1.9523887375113196,26.11000061035156,-0.020190502348400474
9838,2012-02-14,26.28000068664551,26.29999923706055,26.020000457763672,26.18000030517578,359100.0,0.0011428833007813832,3.0000544966551157,9.99980926950255,63.124999254942345,62.89468324079559,-0.18137199081904143,-0.41528350034714023,-0.3344145309607178,-0.9100820817119946,9.162933077184448,0.27999877929687855,0.1687665087474599,0.3455005645752003,-0.1990023438896671,0.8900034730400677,0.07324911034276838,0.6177520188076322,-0.5429578644867803,68.51855776430973,-5.270184369846518,0.2722514542324332,2,-0.13000011444092152,-0.4149999618530309,-0.18750000000000355,-0.8699998855590856,-1.1900005340576207,1,-0.030821969259028026,15.666285205667107,26.25,-1.9999826605632172,26.13999938964844,-2.0857161541354423,26.20000076293945,-0.030821969259028026
9839,2012-02-15,25.81999969482422,26.31999969482422,25.78000068664551,26.309999465942386,597000.0,-0.017503842458232777,1.117642218956031,-4.8999790192449355,42.307680215467215,62.039981042514164,0.28509470173154483,0.052114933893491866,0.13333384408605298,-0.4198420129216167,9.207018626900535,0.5399990081787074,0.19397194567783416,-0.11750040054321431,-0.6586057741944984,0.42360497310806977,-0.38805308736885635,0.15305228628242773,0.6300010681152308,5.970000540889382,-61.98474269982331,0.2705526868256417,2,0.2950010299682617,0.04500102996826172,0.27250099182128906,-0.40999889373779297,-0.6800003051757777,2,-0.01859022261462484,3.0000544966551157,26.28000068664551,15.666285205667107,26.25,-1.9999826605632172,26.13999938964844,-0.01859022261462484
9840,2012-02-16,25.54999923706055,25.709999084472656,25.440000534057614,25.5,658200.0,-0.010457027922343154,-2.176487747957902,-0.10203930697039588,40.10414907503625,60.108771145627706,0.5502529268549488,0.34450376129475657,0.40294592796873374,-0.1369923484614226,8.764462741034922,0.3799991607666051,0.2012676077741986,-0.39050083160400106,-0.9217350942935276,0.1407334310855255,-0.6561179629487661,-0.12488370025923601,0.8866015243530221,12.499864534769806,-51.907944139526826,0.26561713134476345,2,0.3950014114379812,0.31500148773193004,0.5425014495849574,-0.13999843597412465,-0.2099990844726598,3,-0.009784736104311631,1.117642218956031,25.81999969482422,3.0000544966551157,26.28000068664551,15.666285205667107,26.25,-0.009784736104311631
9841,2012-02-17,25.399999618530273,25.68000030517578,25.3799991607666,25.56999969482422,381400.0,-0.005870826732264689,-1.8571402621229598,-3.4000534065763968,39.69073431918968,57.79045388115266,0.680935050053904,0.5187364509601373,0.5498389967482673,0.030224166703792577,8.212170695657084,0.3000011444091797,0.19601700663235633,-0.5390004158020005,-1.0764373104722722,-0.0015635211317288622,-0.8077188631371364,-0.2702819684668647,0.9967371337890611,2.1277070638819393,-59.92048816999478,0.26871844733513517,2,0.5150003433227539,0.46500110626220703,0.6925010681152344,0.010001182556152344,0.05999946594238281,4,0.0031496033428162207,-2.176487747957902,25.54999923706055,1.117642218956031,25.81999969482422,3.0000544966551157,26.28000068664551,0.0031496033428162207
9842,2012-02-21,25.3799991607666,25.53000068664551,25.270000457763672,25.489999771118164,403800.0,-0.000787419608820783,1.7368093478958553,0.6470621234390602,34.25409474151216,54.46964023609287,0.6554194194528087,0.5529082015193509,0.5696602517760212,0.0662226380717037,8.279043295850242,0.2600002288818395,0.19441497822611709,-0.550000858306884,-1.1192483791881678,0.019246662574399664,-0.8346246187475259,-0.2653770978662422,0.9557333360595699,10.476074564670066,-47.17708507208559,0.2846237604406416,2,0.48000144958496094,0.48000144958496094,0.7125015258789062,0.03000164031982422,-0.04999923706055043,1,-0.002364045229565348,-1.8571402621229598,25.399999618530273,-2.176487747957902,25.54999923706055,1.117642218956031,25.81999969482422,-0.002364045229565348
9843,2012-02-22,25.399999618530273,25.5,25.28000068664551,25.3799991607666,337200.0,0.0007880401270694559,-1.0000173397375087,-0.1818213344430573,34.25416402342782,50.926115502497716,0.5489174604481875,0.5534052121652202,0.5455184008831147,0.07096151037892895,8.349529774453181,0.21999931335448863,0.17407407454030377,-0.5250003814697273,-1.111641744071612,0.061640981132157435,-0.8183210627706679,-0.2316797001687867,0.8504743151708993,12.38088145002198,-41.24535247690664,0.29332068130094163,2,0.46000099182128906,0.46000099182128906,0.6925010681152344,0.010001182556152344,0.0,2,-0.00866139041962799,1.7368093478958553,25.3799991607666,-1.8571402621229598,25.399999618530273,-2.176487747957902,25.54999923706055,-0.00866139041962799
9844,2012-02-23,25.34000015258789,25.479999542236328,25.309999465942386,25.440000534057614,305300.0,-0.0023621837339954377,-1.1249776485033938,-4.999904634750919,33.5135174145871,46.90054717300924,0.5455794506345377,0.6033860088959493,0.6005938881049602,0.14729964634500448,8.936893313997292,0.17000007629394176,0.13144196405391284,-0.5589998245239265,-1.2012300335385184,0.08323038449066544,-0.8801149290312225,-0.23788472001663052,0.8320359030382818,15.909071205014607,-33.62226508576958,0.32111510450729663,2,0.4549999237060547,0.5200004577636719,0.6525001525878906,0.07000064849853516,0.01000022888183949,3,-0.009865824723543581,-1.0000173397375087,25.399999618530273,1.7368093478958553,25.3799991607666,-1.8571402621229598,25.399999618530273,-0.009865824723543581
9845,2012-02-24,25.3799991607666,25.540000915527344,25.35000038146973,25.440000534057614,749100.0,0.0015784928152269284,-2.166703754331438,0.6000114440481271,33.870979319651724,43.394485233884936,0.42133922991006045,0.5340622575682303,0.560225074088617,0.12595381466824307,9.034362230195828,0.20000076293945312,0.057329375268402316,-0.4830007553100586,-1.1576895948480228,0.19168808422790562,-0.8203451750790407,-0.1456563355410765,0.7198740470305722,26.828961936750435,-19.023938204594725,0.3373444197689819,2,0.41500091552734375,0.48000144958496094,0.6125011444091797,0.03000164031982422,-0.10999870300292969,4,-0.009456256069904079,-1.1249776485033938,25.34000015258789,-1.0000173397375087,25.399999618530273,1.7368093478958553,25.3799991607666,-0.009456256069904079
9846,2012-02-27,25.31999969482422,25.45000076293945,25.15999984741211,25.31999969482422,397700.0,-0.002364045229565348,1.2307579447754085,-0.0,27.93294660705243,38.78369610787408,0.3942489499706774,0.5755263774061596,0.613991848105016,0.21929638706172483,9.341826898218516,0.2900009155273402,-0.012654566672576806,-0.5125001907348619,-1.228333021020557,0.20333263955083325,-0.8704166058777112,-0.15458377559201253,0.713483692970275,42.10510465291372,1.457517387038692,0.3579164151428477,2,0.4200000762939453,0.4850006103515625,0.6425004005432129,0.09000110626220703,0.28000068664551137,0,0.0007899075041364334,-2.166703754331438,25.3799991607666,-1.1249776485033938,25.34000015258789,-1.0000173397375087,25.399999618530273,0.0007899075041364334
9847,2012-02-28,25.10000038146973,25.399999618530273,25.0,25.34000015258789,463600.0,-0.008688756556322508,1.2222281091219278,-100.0,16.111151730546936,33.55993527183014,0.48496504839535604,0.7804065065313601,0.8305540027317591,0.4653111739968345,10.176230392495542,0.39999961853027344,-0.11114571175449939,-0.6974995613098116,-1.4848974552139644,0.08989833259434121,-1.0911985082618898,-0.3038006143577334,0.8461346522865263,18.518557764309282,-15.589343847300565,0.39369894695207686,2,0.5599994659423793,0.6249999999999964,0.8599996566772425,0.31000041961669567,0.30999946594237926,1,0.01434257759090296,1.2307579447754085,25.31999969482422,-2.166703754331438,25.3799991607666,-1.1249776485033938,25.34000015258789,0.01434257759090296
9848,2012-02-29,25.04999923706055,25.229999542236328,24.920000076293945,25.15999984741211,356600.0,-0.0019920774362256477,1.4799957275390625,0.45833631356840626,17.68294810393641,30.8238539261045,0.38235025569014525,0.8005703163453184,0.8703408817537301,0.5369900145329396,11.24865461887631,0.3099994659423828,-0.20301659819047657,-0.702500629425046,-1.5535036318767972,0.14850237302670521,-1.1280021306509234,-0.2769991281991686,0.7825995926449565,20.967578193497754,-10.894862181592341,0.4255015012258758,2,0.26500034332275035,0.6350011825561488,0.9100008010864222,0.36000156402587535,0.06000137329100852,2,0.011177672462011401,1.2222281091219278,25.10000038146973,1.2307579447754085,25.31999969482422,-2.166703754331438,25.3799991607666,0.011177672462011401
9849,2012-03-01,25.1200008392334,25.29999923706055,25.01000022888184,25.1200008392334,280000.0,0.002794475221751025,-1.6363399916771555,-0.0,16.666764781026302,28.21970011565895,0.2264223717177387,0.699486961007878,0.7974978383065263,0.4811499911382455,12.08196447569064,0.28999900817871094,-0.32138043495153923,-0.5899991035461412,-1.4793043513779018,0.2993061442856195,-1.0346517274620233,-0.14534647963025904,0.5848341649944899,32.258143906183186,3.228525529105042,0.44465262391588045,3,0.17999935150146484,0.5649995803833008,0.7749991416931152,0.28999996185302734,-0.01000022888183949,3,0.011146447848025653,1.4799957275390625,25.04999923706055,1.2222281091219278,25.10000038146973,1.2307579447754085,25.31999969482422,0.011146447848025653
9850,2012-03-02,25.07999992370605,25.15999984741211,24.95000076293945,25.06999969482422,245400.0,-0.0015923930808502407,1.470576355619425,100.0,16.875103562798458,25.68463003161548,0.21539365210210448,0.7072276303314595,0.8409038479785984,0.5372993996047875,13.07376903332196,0.2099990844726598,-0.4333336206596812,-0.5864999771118207,-1.5107985983139862,0.3377986440903449,-1.0486492877129052,-0.12435066651073612,0.514958190611086,30.188611344030797,2.755851447872473,0.4621493106010832,3,0.1500005722045934,0.6050004959106481,0.7600007057189977,0.33000087738037465,-0.3600006103515625,4,0.010765568524123914,-1.6363399916771555,25.1200008392334,1.4799957275390625,25.04999923706055,1.2222281091219278,25.10000038146973,0.010765568524123914
9851,2012-03-05,25.26000022888184,25.28000068664551,24.90999984741211,25.10000038146973,273300.0,0.00717704568274935,2.6999942779759647,15.99961853901007,20.3593573506421,24.140770321518808,0.015026165989919349,0.4959486265460811,0.6516410476941985,0.3669939989738147,13.564723261798084,0.370000839233402,-0.4712092693899699,-0.3704997062683084,-1.2994603850628081,0.5584609725261913,-0.8349800456655601,0.09398063312894323,0.24046376011204984,71.42868264428782,46.48716256885277,0.4644803393972499,3,-0.03499984741211293,0.42000007629394176,0.605000495910641,0.1500005722045863,-0.5300006866455114,0,0.0003958918761368668,1.470576355619425,25.07999992370605,-1.6363399916771555,25.1200008392334,1.4799957275390625,25.04999923706055,0.0003958918761368668
9852,2012-03-06,25.020000457763672,25.18000030517578,24.920000076293945,25.1200008392334,314500.0,-0.009501178501327034,1.3636458215929879,-0.6250029802350809,16.489408651841558,22.16690861356478,0.22192796658883296,0.6852336381453732,0.8729509239953224,0.617467228195423,14.082209266836756,0.3400001525878942,-0.49255922660702467,-0.5559994697570794,-1.4943610234388736,0.3823620839247148,-1.0251802465979765,-0.08681869291618227,0.3859892685771342,28.20532884698124,8.413483005808683,0.4691807768408977,3,0.2049999237060547,0.6599998474121094,0.8450002670288086,0.3900003433227539,-0.15999984741211293,1,0.023181451362687122,2.6999942779759647,25.26000022888184,1.470576355619425,25.07999992370605,-1.6363399916771555,25.1200008392334,0.023181451362687122
9853,2012-03-07,25.13999938964844,25.13999938964844,24.86000061035156,25.11000061035156,244700.0,0.004796120291338024,17.667344862661363,-0.2999866486105729,27.922081139058278,21.5456379162838,0.0683580493493281,0.49782300713986416,0.7320473458147525,0.5092248963896431,14.105512221433022,0.2799987792968821,-0.500959348544427,-0.3770005226135211,-1.2654553853772086,0.5114543401501663,-0.8212279539953649,0.0672269087683226,0.18663195606377414,63.63628482005902,40.35712333885959,0.44422743138184306,3,0.06000137329101207,0.5150012969970632,0.7250013351440394,0.27000141143798473,-0.3299999237060547,2,0.010739875271231769,1.3636458215929879,25.020000457763672,2.6999942779759647,25.26000022888184,1.470576355619425,25.07999992370605,0.010739875271231769
9854,2012-03-08,25.26000022888184,25.29999923706055,24.989999771118164,25.229999542236328,323300.0,0.004773303188018829,4.636420384595078,1.0000635808747544,39.568390734410976,22.178683629034825,-0.07172703539802683,0.32767739472321367,0.5859801112635381,0.3997220651985778,13.889893886930308,0.30999946594238637,-0.4955988587396938,-0.21449966430663636,-1.0639820059895762,0.6349826773763034,-0.6392408351481045,0.21024150653483176,-0.39999961853028054,90.90928794985406,63.529212270001466,0.4247411708414698,3,-0.10499954223633523,0.39500045776366477,0.605000495910641,0.1500005722045863,-0.07999992370605824,3,-0.005938227124747786,17.667344862661363,25.13999938964844,1.3636458215929879,25.020000457763672,2.6999942779759647,25.26000022888184,-0.005938227124747786
9855,2012-03-09,25.35000038146973,25.45000076293945,25.13999938964844,25.28000068664551,261700.0,0.0035629513765793597,1.2963025756227813,2.3332697565004548,48.12033202161483,24.42172645287509,-0.18598872001714994,0.17995886302046316,0.46945478062053425,0.31717740810384143,13.14458588321576,0.3100013732910085,-0.4902862656103899,-0.08199949264525941,-0.8607596092045995,0.6967606239140807,-0.47137955092492945,0.30738056563441063,-0.48999977111817117,83.05078718520794,50.308708411709134,0.38938005827966965,3,-0.19499969482422586,0.30500030517577414,0.5150003433227504,0.060000419616695666,0.020000457763668322,4,-0.009467446449965555,4.636420384595078,25.26000022888184,17.667344862661363,25.13999938964844,1.3636458215929879,25.020000457763672,-0.009467446449965555
9856,2012-03-12,25.540000915527344,25.59000015258789,25.40999984741211,25.40999984741211,377400.0,0.007495089988104997,-1.7692127116405998,1.85716621253406,55.33338504360827,28.779752376548572,-0.3816330198746769,-0.060393188239583395,0.258136190600311,0.14188040615301745,12.455874434088669,0.2399997711181605,-0.4735149606723077,0.1380009651184082,-0.5688260096795794,0.8448279399163958,-0.21541252228058383,0.49141445251740024,-0.6564002990722706,93.15078514879946,55.21313194400339,0.3534134873989937,3,-0.3150005340576172,0.11499977111816051,0.3249998092651367,-0.13000011444091797,-0.21000099182129262,0,-0.03210656118944477,1.2963025756227813,25.35000038146973,4.636420384595078,25.26000022888184,17.667344862661363,25.13999938964844,-0.03210656118944477
9857,2012-03-13,25.71999931335449,25.729999542236328,25.559999465942386,25.670000076293945,416400.0,0.00704770522219178,3.8571662125339583,0.3846063558202726,59.638545910804886,33.441485466200625,-0.5190158471421817,-0.29738063497343603,0.050734646612283996,-0.026689286654171696,11.895014325018208,0.18999862670898438,-0.4553810889422323,0.3444993972778292,-0.2609313311287593,0.9499301256844177,0.04178403307453493,0.6472147614811234,-0.7940147247314471,98.85054699318137,55.29742720198331,0.30271536420329453,3,-0.4249992370605433,-0.06499862670898438,0.15500116348266957,-0.30999851226806285,-0.3699989318847585,1,-0.038491438473877704,-1.7692127116405998,25.540000915527344,1.2963025756227813,25.35000038146973,4.636420384595078,25.26000022888184,-0.038491438473877704
9858,2012-03-14,25.46999931335449,25.86000061035156,25.46999931335449,25.770000457763672,356400.0,-0.009720062467894142,-1.5999987284390338,-6.000114442664723,53.51349010704854,37.53556605798087,-0.22705028250511816,-0.11718337968100201,0.2743748358642435,0.2340403771447619,11.341722372319323,0.3900012969970703,-0.42614546400115216,0.13499946594237855,-0.3000682538098616,0.5700671856946187,-0.08253439393374151,0.3525333258184986,-0.47969352844238244,55.17230795538982,7.786873889808085,0.21753385987612053,3,-0.10999870300292969,0.18500137329101562,0.40500116348266957,-0.059998512268062854,0.29000091552735086,2,-0.023949694520921883,3.8571662125339583,25.71999931335449,-1.7692127116405998,25.540000915527344,1.2963025756227813,25.35000038146973,-0.023949694520921883
9859,2012-03-15,25.34000015258789,25.489999771118164,25.1200008392334,25.399999618530273,359700.0,-0.005104011161022548,2.0833273728631716,0.19999745687818846,48.96909801114717,41.10156544113074,-0.06991467213919833,-0.02633878377265475,0.3878880984544608,0.3720464766646536,11.21086124003669,0.3699989318847656,-0.3544621298418029,0.029000282287597656,-0.3415977540903583,0.3995983186655536,-0.15629873590138033,0.21429930047657564,-0.26272488513183845,29.72964613516934,-19.419287145725953,0.18529901818897734,3,0.020000457763668322,0.31500053405761363,0.6600003242492676,0.07000064849853516,0.44000053405762074,3,-0.02091557551120915,-1.5999987284390338,25.46999931335449,3.8571662125339583,25.71999931335449,-1.7692127116405998,25.540000915527344,-0.02091557551120915
9860,2012-03-16,25.29999923706055,25.38999938964844,25.13999938964844,25.31999969482422,566200.0,-0.001578568085496057,2.1250029802349424,0.33334392980888633,49.47915528384706,44.33709854482017,0.005112613614926431,-0.006353291124117533,0.4193026516187466,0.41591122841595407,11.507007319871168,0.25,-0.2857898639879224,0.0014993667602567484,-0.35160837386173327,0.35460710738224677,-0.17505450355074004,0.17805323707125353,0.5600013732910085,24.324115337923597,-24.653521105077825,0.1765538703109951,3,0.06000137329100852,0.35500144958495383,0.7000012397766078,0.11000156402587535,0.860000610351559,4,-0.0047430409289890285,2.0833273728631716,25.34000015258789,-1.5999987284390338,25.46999931335449,3.8571662125339583,25.71999931335449,-0.0047430409289890285
9861,2012-03-19,25.479999542236328,25.61000061035156,25.229999542236328,25.290000915527344,391700.0,0.007114636782759476,-1.4516089337352875,-9.499713904254978,60.106344663439664,49.18342476833107,-0.15689852316111796,-0.18978318527324234,0.2287620550629157,0.23814626238504388,11.884557525582078,0.3800010681152308,-0.2124325841541541,0.177499675750731,-0.18220021259086394,0.5371995640923259,-0.0023502684200664703,0.35734961992152847,0.36560104370116875,48.6484884257412,-4.009261827867753,0.17984994417079664,3,-0.11999893188476918,0.1100006103515625,0.45000123977661133,-0.0149993896484375,0.8600006103515625,0,-0.004317060634973391,2.1250029802349424,25.29999923706055,2.0833273728631716,25.34000015258789,-1.5999987284390338,25.46999931335449,-0.004317060634973391
9862,2012-03-20,25.31999969482422,25.51000022888184,25.309999465942386,25.399999618530273,189600.0,-0.006279428975141443,-3.000000000000284,-0.42105527335515086,56.78392537768339,52.390296350400526,0.056022828974771954,-0.036373720062172765,0.37904643724292697,0.40793635102590997,11.972206799179757,0.20000076293945312,-0.13660826645453739,0.02049980163574361,-0.33747524969389886,0.3784748529653861,-0.1584877240290794,0.19948732730056662,0.5114888671874986,27.02688073654623,-28.415087504449264,0.17898752566482207,3,0.10500049591064453,0.2700004577636719,0.6825008392333984,0.32000064849853516,1.2299995422363317,1,0.00039495375206799466,-1.4516089337352875,25.479999542236328,2.1250029802349424,25.29999923706055,2.0833273728631716,25.34000015258789,0.00039495375206799466
9863,2012-03-21,25.18000030517578,25.3700008392334,25.059999465942386,25.34000015258789,390400.0,-0.005529201869503009,1.8181786655569103,2.0,51.456298094595255,53.71117494597656,0.22606635075305803,0.09096249405632051,0.5075032446731633,0.5533388173927491,11.885220873162151,0.3100013732910121,-0.0784459232871626,-0.10849962234497212,-0.46699182276700313,0.24999257807705888,-0.28774572255598585,0.0707464778660416,0.6376584733886723,21.818289007798942,-35.04617499300868,0.17924610021101522,3,0.2799997329711914,0.4099998474121094,0.8275003433227539,0.5699996948242188,1.3799991607666051,2,0.006751392940174128,-3.000000000000284,25.31999969482422,-1.4516089337352875,25.479999542236328,2.1250029802349424,25.29999923706055,0.006751392940174128
9864,2012-03-22,25.09000015258789,25.18000030517578,24.95000076293945,25.18000030517578,287900.0,-0.0035742713064776943,4.11109227313194,0.5625014901175405,50.236972394049516,53.94635720958041,0.3234279327088352,0.1699883514762881,0.5804861196778219,0.6388529331217043,11.916370362409157,0.22999954223633168,0.01615916573932452,-0.1859997749328599,-0.5542328280942641,0.1822332782285443,-0.370116301513562,-0.001883248352157807,0.6973522534716814,21.212033638702383,-37.41459168395991,0.18411652658070293,3,0.31500053405761363,0.5,0.9175004959106445,0.9400005340576172,1.4500007629394531,3,0.026703868960512578,1.8181786655569103,25.18000030517578,-3.000000000000284,25.31999969482422,-1.4516089337352875,25.479999542236328,0.026703868960512578
9865,2012-03-23,25.13999938964844,25.15999984741211,25.0,25.1200008392334,176800.0,0.001992795406794423,4.333375719235782,-0.22220573899041798,46.969672157204236,53.01705577775774,0.26877158601841344,0.106549902459804,0.5166011589553534,0.5868482807248157,12.173438319394462,0.15999984741210938,0.07143406896908289,-0.1240005493164027,-0.49360327291131867,0.24560217427851327,-0.3088019111138607,0.06080081248105529,0.5971119178239235,28.787677369015324,-27.053852316776304,0.18480136179745715,3,0.2650012969970632,0.2200012207031179,0.8500013351440394,0.8900012969970668,1.610000610351559,4,0.025457490554299467,4.11109227313194,25.09000015258789,1.8181786655569103,25.18000030517578,-3.000000000000284,25.31999969482422,0.025457490554299467
9866,2012-03-26,25.34000015258789,25.489999771118164,25.170000076293945,25.31999969482422,341100.0,0.007955480023670969,1.0,1.0000953743441237,58.247420653257606,52.86248630469693,0.04181445674018036,-0.09684072378357911,0.3034628587928978,0.39093454533265515,11.872687877743736,0.350000381469723,0.10100338616705429,0.07500019073486186,-0.29534797604326,0.44534835751298374,-0.11017389265419908,0.2601742741239228,0.34988452221249844,69.64281456807002,9.879782123726635,0.18517408338906113,3,0.06500053405761363,0.020000457763668322,0.5650005340576172,0.6900005340576172,1.2299995422363281,0,0.03235989304997999,4.333375719235782,25.13999938964844,4.11109227313194,25.09000015258789,1.8181786655569103,25.18000030517578,0.03235989304997999
9867,2012-03-27,25.459999084472656,25.459999084472656,25.239999771118164,25.3799991607666,457900.0,0.004735553715950136,4.499988079059676,3.999904634751097,58.24742065325753,53.38847858760904,-0.1329222324445567,-0.19867266007840811,0.1785423021944652,0.28789695792452363,11.105482637260069,0.2199993133544922,0.1133201427496715,0.17699918746948384,-0.19457476918636019,0.5485731441253279,-0.008787790858438171,0.36278616579740586,0.1854925556160758,94.44430708369394,33.71832840326974,0.18578697832792274,3,-0.179998397827152,-0.0999984741210973,0.43000125885009766,0.5700016021728516,1.0,1,0.034564065190871185,1.0,25.34000015258789,4.333375719235782,25.13999938964844,4.11109227313194,25.09000015258789,0.034564065190871185
9868,2012-03-28,25.32999992370605,25.46999931335449,25.149999618530273,25.40999984741211,279600.0,-0.005106015924638774,2.2000152588764528,-1.0000000000000444,51.7948667788253,53.702452895128836,-0.02779316244624752,-0.04914045311597093,0.3020077634013596,0.42165965719985365,9.968300229245367,0.3199996948242152,0.09478778606850113,0.032999992370601916,-0.3223556932706586,0.38835567801186244,-0.14467785045003012,0.21067783519123395,0.27376226375372426,70.37034420641743,12.90623531428929,0.17767784282063073,3,-0.049999237060546875,0.030000686645507812,0.5300006866455114,0.7000007629394567,1.2299995422363352,2,0.048164205172883445,4.499988079059676,25.459999084472656,1.0,25.34000015258789,4.333375719235782,25.13999938964844,0.048164205172883445
9869,2012-03-29,25.399999618530273,25.440000534057614,25.04999923706055,25.239999771118164,229600.0,0.0027635094763149848,2.2499880791544515,-1.9999999999999112,51.295319377709,53.90424890555794,-0.09877404161921177,-0.10233454048416846,0.22518590108693104,0.34357407251063776,9.00729215463984,0.3900012969970632,0.051498277237776335,0.08899974822998047,-0.25898064804041,0.4369801445003709,-0.08499044990521298,0.2629899463651739,0.16453688345828255,81.63261334132604,26.272972942817525,0.17399019813519515,3,-0.11999893188476918,-0.03999900817871449,0.46000099182128906,0.6300010681152344,1.110000610351566,3,0.04566928601706932,2.2000152588764528,25.32999992370605,4.499988079059676,25.459999084472656,1.0,25.34000015258789,0.04566928601706932
9870,2012-03-30,25.35000038146973,25.489999771118164,25.35000038146973,25.479999542236328,275200.0,-0.0019684739295848797,-1.1538506683099945,-0.8124955296473564,44.69270826118606,52.19162263864087,-0.045747044737812104,-0.032749489479119376,0.2763455702933406,0.3763326369606581,7.816029462950352,0.13999938964843395,0.03457405194228613,0.025500488281252842,-0.3052703002465442,0.3562712768090499,-0.13988490598264391,0.1908858825451496,0.1776639761758787,68.18199551773671,16.8755321845251,0.16538539426389845,3,-0.11999988555908558,0.010000228881828832,0.4774999618530238,0.6800003051757777,1.3999996185302699,4,0.046942821149915215,2.2499880791544515,25.399999618530273,2.2000152588764528,25.32999992370605,4.499988079059676,25.459999084472656,0.046942821149915215
9871,2012-04-02,25.270000457763672,25.489999771118164,25.20000076293945,25.38999938964844,495500.0,-0.0031558154833218888,-1.2307760024648635,0.9230746658450868,36.686398546349295,49.95856410182598,0.0014883842460733376,0.050634075064394324,0.3585345036883467,0.45074637351450875,7.194427526885634,0.2899990081787145,0.034998820490216076,-0.054999446868897905,-0.3853897186824007,0.2753908249446049,-0.22019458277564752,0.11019568903785171,0.22300408419956597,50.00021674389934,4.5132875213047114,0.16519513590675072,4,-0.05000019073486328,0.09000015258788707,0.557499885559082,0.7600002288818359,1.4099998474121094,0,0.05856745213400383,-1.1538506683099945,25.35000038146973,2.2499880791544515,25.399999618530273,2.2000152588764528,25.32999992370605,0.05856745213400383
9872,2012-04-03,25.60000038146973,25.60000038146973,25.270000457763672,25.29999923706055,574300.0,0.013058959941754766,1.1999910990736915,-2.5000317894267625,53.67235352181299,50.20479248262795,-0.3180644272851012,-0.2463144523972609,0.030412447566575906,0.10361007667534139,6.398260228106248,0.32999992370605824,0.0455642296923493,0.2460004806518583,-0.07330133324944299,0.5653022945531596,0.08634957370120944,0.4056513876025072,-0.6499996185302805,100.0,53.435718252324435,0.1596509069506505,4,-0.32499980926514027,-0.23999977111817117,0.17249965667724254,0.37499999999999645,1.0,1,0.03789059761329572,-1.2307760024648635,25.270000457763672,-1.1538506683099945,25.35000038146973,2.2499880791544515,25.399999618530273,0.03789059761329572
9873,2012-04-04,25.40999984741211,25.59000015258789,25.229999542236328,25.38999938964844,629500.0,-0.007421895751030916,-1.117649698751248,0.06666793822755941,51.91256204101116,50.390969110068134,-0.10282008976651369,-0.0369431136889915,0.22205600201320408,0.29020455024516423,5.415822899955984,0.370000839233402,0.012768292822865845,0.042499923706053266,-0.261153130597112,0.3461529780092185,-0.10932660344553113,0.19432645085763767,-0.4469990921020539,65.45452023345834,16.0684001684412,0.15182652715158332,4,-0.1099996566772461,-0.04999923706055043,0.2825002670288086,0.4850006103515625,1.1000003814697301,2,0.041322284272563126,1.1999910990736915,25.60000038146973,-1.2307760024648635,25.270000457763672,-1.1538506683099945,25.35000038146973,0.041322284272563126
9874,2012-04-05,25.11000061035156,25.36000061035156,25.03000068664551,25.309999465942386,274400.0,-0.01180634548847126,1.1999910990736726,-9.999713904255422,45.45457034387078,50.222624464142186,0.2238553488316093,0.2648197899444682,0.5086404463665204,0.5858170121449717,5.305638705523212,0.379999160766598,-0.010367890571984617,-0.24999933242798278,-0.5717050856295103,0.07170642077354472,-0.41085220902874653,-0.08914645582721903,-0.13425986251830935,14.035081848722502,-36.92994167785706,0.16085287660076397,4,0.2049999237060618,0.25,0.38999938964844105,0.7449998855590856,1.7099990844726598,3,0.05774587098150308,-1.117649698751248,25.40999984741211,1.1999910990736915,25.60000038146973,-1.2307760024648635,25.270000457763672,0.05774587098150308
9875,2012-04-09,25.11000061035156,25.1299991607666,24.979999542236328,25.040000915527344,318800.0,0.0,1.7273452401595284,-0.3500004768398565,40.314143968172175,48.230038165799364,0.24490711745029614,0.2592074076595168,0.4872119760086271,0.5676539439295425,5.835065353053366,0.14999961853027344,-0.010629443117760928,-0.23799934387207244,-0.5786238448869518,0.10262515714280696,-0.40831159437951214,-0.06768709336463274,0.48999977111817117,20.96788582995633,-29.038908385329165,0.17031225050744048,4,0.1799993515014684,0.25,0.3824996948242223,0.7449998855590856,1.6499996185302805,0,0.05575466286341446,1.1999910990736726,25.11000061035156,-1.117649698751248,25.40999984741211,1.1999910990736915,25.60000038146973,0.05575466286341446
9876,2012-04-10,24.71999931335449,25.11000061035156,24.70000076293945,25.10000038146973,573000.0,-0.01553171196803127,1.0499914169639304,-5.42861035422381,35.981283005414596,45.756022871594595,0.6009039541559531,0.6162203447800003,0.8562915939100897,0.9440654931044143,6.4018839580284395,0.4099998474121094,-0.010237187886275478,-0.5870005607605009,-1.0162028306317374,-0.15779829088926434,-0.8016016956961174,-0.3723994258248844,0.8676010513305741,2.2220620990592357,-48.59752153371971,0.21460113493561755,4,0.4300012588501012,0.5600013732910156,0.7375011444091832,1.135001182556156,2.0100002288818395,1,0.08211977115828017,1.7273452401595284,25.11000061035156,1.1999910990736726,25.11000061035156,-1.117649698751248,25.40999984741211,0.08211977115828017
9877,2012-04-11,24.729999542236328,24.93000030517578,24.690000534057614,24.920000076293945,343200.0,0.00040454001454759414,1.285701310614833,0.4999999999999907,38.80594182297145,44.312808987610836,0.5324571384423429,0.5567962070831562,0.8292454939417127,0.917681284938503,6.535888959261127,0.23999977111816762,-0.005294117231770201,-0.5275003433227532,-0.9836570947817371,-0.07134359186376926,-0.7555787190522452,-0.29942196759326123,0.8220968383789113,4.444336125834577,-47.97646193533041,0.22807837572949244,4,0.41500091552734375,0.5450010299682582,0.7225008010864258,1.1200008392333984,1.5,2,0.07885162956064962,1.0499914169639304,24.71999931335449,1.7273452401595284,25.11000061035156,1.1999910990736726,25.11000061035156,0.07885162956064962
9878,2012-04-12,24.86000061035156,24.93000030517578,24.649999618530273,24.70000076293945,191800.0,0.005256816438399037,-1.1538337392529712,-0.8421020930582743,44.3902529796518,43.54557938782669,0.36741288117029924,0.3992206571291774,0.6785219922176573,0.7755582909116363,6.305673470330407,0.2800006866455078,-0.04087821197152053,-0.3669993400573759,-0.8444089975626135,0.11041031744786167,-0.6057041688099929,-0.12829451130475888,0.6403700194702218,29.577563164044836,-25.68422786919926,0.23870482875261836,4,0.26499938964844105,0.394999504089359,0.592499732971195,0.9899997711181676,1.25,3,0.069991944022465,1.285701310614833,24.729999542236328,1.0499914169639304,24.71999931335449,1.7273452401595284,25.11000061035156,0.069991944022465
9879,2012-04-13,24.809999465942386,25.09000015258789,24.75,24.809999465942386,360200.0,-0.0020113090579874093,-4.666719649044392,0.0,41.95122586623821,43.24097023283249,0.3631056649101154,0.42950031700576474,0.7061477219704138,0.8227636614739247,7.074203869137409,0.3400001525878906,-0.09034813919292617,-0.39050045013427237,-0.8993061171184209,0.11830521684987616,-0.6449032836263449,-0.13609761664219988,0.6223414829760721,33.333333333334075,-24.23307769819435,0.2544028334920741,4,0.31500053405761363,0.4450006484985316,0.6175012588500941,1.0150012969970668,1.4500007629394531,4,0.06852078998522781,-1.1538337392529712,24.86000061035156,1.285701310614833,24.729999542236328,1.0499914169639304,24.71999931335449,0.06852078998522781
9880,2012-04-16,25.18000030517578,25.26000022888184,24.8700008392334,24.940000534057614,410900.0,0.01491337554203942,-1.0526328998288588,100.0,46.39640181455771,44.31985948485565,-0.037487900553799136,0.05275319625576813,0.3182542892704987,0.45001448604158867,7.646260665738039,0.4500007629394531,-0.10880601999959438,-0.014499664306640625,-0.5211907596705814,0.4921914310573001,-0.267845211988611,0.23884588337532975,0.1897533373116218,86.88527153112989,29.572209531894046,0.2533455476819708,4,-0.05500030517578125,0.07499980926513672,0.225000381469723,0.6450004577636719,1.5900001525878906,0,0.0651310313650526,-4.666719649044392,24.809999465942386,-1.1538337392529712,24.86000061035156,1.285701310614833,24.729999542236328,0.0651310313650526
9881,2012-04-17,25.3700008392334,25.43000030517578,25.11000061035156,25.26000022888184,346400.0,0.007545692285736871,1.7826115801171258,0.45833631356839266,48.034975233649924,43.69348411950419,-0.23670353888467943,-0.15379589304923513,0.11123297975517232,0.2650487616512649,7.3694488295547504,0.3199996948242223,-0.12846941923807265,0.18100080490112447,-0.3149153441196013,0.6769169539218503,-0.06695726960923665,0.4289588794114856,-0.720001220703125,92.3077675482033,38.05194099776831,0.24795807451036259,4,-0.2500009536743164,-0.11500072479248047,0.03499984741210582,0.4549999237060547,1.3599987030029297,1,0.054789095138652044,-1.0526328998288588,25.18000030517578,-4.666719649044392,24.809999465942386,-1.1538337392529712,24.86000061035156,0.054789095138652044
9882,2012-04-18,25.32999992370605,25.36000061035156,25.15999984741211,25.28000068664551,467500.0,-0.001576701387628221,2.6363573311140556,0.4545359966707782,50.0,43.48097722605851,-0.26712046895041297,-0.1191144308490486,0.1292064099964989,0.31724787164961654,7.077677737779998,0.21000099182128906,-0.13196323371706598,0.14049987792968466,-0.3559922347141651,0.6369919905735344,-0.10774617839224021,0.3887459342516095,-0.6644002914428668,87.17944955923123,33.51775691366393,0.24824605632192434,4,-0.2899999618530238,-0.07499980926513317,0.11000061035156605,0.495000839233402,1.8500003814697301,2,0.055270415426256436,1.7826115801171258,25.3700008392334,-1.0526328998288588,25.18000030517578,-4.666719649044392,24.809999465942386,0.055270415426256436
9883,2012-04-19,25.35000038146973,25.56999969482422,25.239999771118164,25.3700008392334,562200.0,0.0007895956503718438,-1.7499801319240245,-0.4000152590218825,48.83722993341161,43.856828291563055,-0.3313744518051216,-0.1325202795332494,0.08018678106822108,0.3186273432797897,7.535736070582785,0.3299999237060547,-0.1132347606240991,0.15200033187866424,-0.3496015434845674,0.6536022072418959,-0.09880060580295336,0.40280126956028184,-0.6691127357482927,73.17080545967163,22.095188201077413,0.2508009376816165,4,-0.24000072479248402,-0.09500026702881215,0.12499999999999645,0.475000381469723,1.8500003814697195,3,0.03471397031653911,2.6363573311140556,25.32999992370605,1.7826115801171258,25.3700008392334,-1.0526328998288588,25.18000030517578,0.03471397031653911
9884,2012-04-20,25.76000022888184,25.84000015258789,25.399999618530273,25.399999618530273,370700.0,0.01617356375709611,-1.4444432670707412,-17.999618539007763,58.16730827392193,45.840513214424135,-0.7146261070478594,-0.5162185553028564,-0.3478963819901715,-0.06818973761552982,7.94476212951874,0.4899997711181605,-0.1466200304807117,0.5285001754760792,-0.029099249721102893,1.0860996006732613,0.24970046287748815,0.8072998880746702,-1.04354810119629,91.75257934674282,41.07109447317559,0.27879971259859043,4,-0.5150003433227575,-0.5150003433227575,-0.2524995803833079,0.06500053405761363,1.7099990844726491,4,0.01358697120962371,-1.7499801319240245,25.35000038146973,2.6363573311140556,25.32999992370605,1.7826115801171258,25.3700008392334,0.01358697120962371
9885,2012-04-23,25.78000068664551,25.81999969482422,25.53000068664551,25.6200008392334,504200.0,0.0007764152789582202,1.4166799122611524,0.44444326707074683,60.408140386715885,48.55460847901317,-0.7035814934064177,-0.5120672690383081,-0.38902200494679917,-0.07088294940795237,8.375892464932019,0.2899990081787074,-0.163759394837669,0.5165005683898976,-0.09027812279210323,1.1232792595718983,0.21311122279889716,0.8198899139808979,-0.9961356774658228,91.78088992240014,39.319015019497805,0.30338934559100095,4,-0.5350008010864293,-0.5350008010864293,-0.27250003814697976,0.04500007629394176,1.5,0,0.018619066309217613,-1.4444432670707412,25.76000022888184,-1.7499801319240245,25.35000038146973,2.6363573311140556,25.32999992370605,0.018619066309217613
9886,2012-04-24,26.15999984741211,26.15999984741211,25.790000915527344,25.84000015258789,372800.0,0.014740075665065522,1.3124955296473786,1.9999999999999556,61.19996368416507,51.0428331302569,-0.9586475164967148,-0.872202561506839,-0.7842319430635243,-0.43853438529084343,9.090385906062995,0.379999160766598,-0.13189849755189442,0.8554997444152832,0.1281257597432628,1.5828737290873036,0.491812752079273,1.2191867367512934,-1.3127667296279277,100.0,51.33922601455357,0.3636869923360099,4,-0.755000114440918,-0.755000114440918,-0.6524991989135778,-0.33499908447265625,1.4500007629394496,1,0.02331806628094868,1.4166799122611524,25.78000068664551,-1.4444432670707412,25.76000022888184,-1.7499801319240245,25.35000038146973,0.02331806628094868
9887,2012-04-25,26.34000015258789,26.5,26.170000076293945,26.28000068664551,682800.0,0.006880745650829523,-1.3571365317674948,0.18749850988244843,68.67466372521984,53.74110099087557,-0.9904037144737572,-1.0360119584646696,-0.981211210592484,-0.617948297985464,10.088211265238204,0.3400001525878906,-0.08003289516254597,0.9914999961853042,0.13035551109427956,1.8526444812763287,0.5609277536397919,1.4220722387308165,-1.3877456964334733,87.30160171842998,39.08115847921379,0.43057224254551174,4,-0.7150001525878906,-0.7650003433227539,-0.8649997711181641,-0.6849994659423864,1.1199989318847656,2,0.01480635487430404,1.3124955296473786,26.15999984741211,1.4166799122611524,25.78000068664551,-1.4444432670707412,25.76000022888184,0.01480635487430404
9888,2012-04-26,26.54999923706055,26.63999938964844,26.21999931335449,26.35000038146973,367600.0,0.007972630343816789,1.2105315993153982,3.3333439298091427,79.99990463278073,57.968731964935856,-1.0454011803770449,-1.2120688266808592,-1.2070662789010136,-0.8251758819771275,11.554421411727315,0.4200000762939524,0.028585150726936348,1.140499114990238,0.1257349960733407,2.155263233907135,0.6331170555317911,1.6478811744486848,-1.4429702265215738,92.74192183868443,38.53675293539943,0.5073820594584478,4,-0.7949991226196325,-0.904999732971195,-1.0424990653991735,-0.8949985504150462,0.9700012207031214,3,0.023728854471521954,-1.3571365317674948,26.34000015258789,1.3124955296473786,26.15999984741211,1.4166799122611524,25.78000068664551,0.023728854471521954
9889,2012-04-27,26.559999465942386,26.649999618530273,26.479999542236328,26.649999618530273,394900.0,0.00037665646588336266,2.7777730682829653,-0.45000333787918917,80.08289428801862,61.71167557309818,-0.8728476870903634,-1.1918138381728731,-1.218303728443928,-0.82928455592997,13.258946742799035,0.1700000762939453,0.13895825840778997,1.0924993515014698,-0.04514114571689376,2.2301398487198334,0.523679102892288,1.6613196001106516,-1.2690140099102756,91.96426442689257,32.16868845979863,0.5688202486091811,4,-0.6799993515014684,-0.9099998474121129,-1.0349993705749547,-0.9049987792968821,0.9200000762939418,4,0.024096434859410598,1.2105315993153982,26.54999923706055,-1.3571365317674948,26.34000015258789,1.3124955296473786,26.15999984741211,0.024096434859410598
9890,2012-04-30,26.540000915527344,26.63999938964844,26.459999084472656,26.59000015258789,360700.0,-0.0007529574855860144,1.4000406907249916,0.5555461365659525,94.60782067955746,66.886436178199,-0.7148158788728445,-1.1363537883344286,-1.1910960389488352,-0.8060056703109133,15.045342743761664,0.1800003051757848,0.23698838377759301,1.0130007743835456,-0.219302994289567,2.2453045430566583,0.3968488900469893,1.629152658720102,-1.0587534767454905,87.2094338492793,19.299596659025298,0.6161518843365563,4,-0.6350011825561523,-0.8900012969970703,-1.0425004959106445,-0.8850002288818395,1.3799991607666016,0,0.03504138529562173,2.7777730682829653,26.559999465942386,1.2105315993153982,26.54999923706055,-1.3571365317674948,26.34000015258789,0.03504138529562173
9891,2012-05-01,26.75,27.0,26.56999969482422,26.60000038146973,346900.0,0.007912550008609687,-3.0952216601120788,-3.0000381475546707,95.08926214614026,71.89635419443681,-0.7917355048517862,-1.2962493436066005,-1.3864614639344737,-1.0119490079625422,16.78172514969985,0.45999908447265625,0.3624394276026237,1.148999881744384,-0.1913362608636966,2.4893360243524647,0.47883181044034373,1.8191679530484244,-1.1051272560533683,69.87951530360166,-5.808019604016451,0.6701680713040397,5,-0.630000114440918,-0.9250001907348633,-1.3674993515014684,-1.0949993133544957,1.1599998474121094,1,0.019813109781140703,1.4000406907249916,26.540000915527344,2.7777730682829653,26.559999465942386,1.2105315993153982,26.54999923706055,0.019813109781140703
9892,2012-05-02,26.56999969482422,26.65999984741211,26.45000076293945,26.65999984741211,306600.0,-0.006728983371057207,3.6666384096978706,-0.6000025431379922,87.3362096250271,76.17401860461631,-0.4663894730207687,-1.0960480636648953,-1.1929726310067892,-0.827301753253181,18.833917880214774,0.2999992370605504,0.45730540186702484,0.9204996109008796,-0.488142428618648,2.329141650420407,0.21617859114111582,1.6248206306606434,-0.7083065899090464,44.871804276858995,-35.13442715907024,0.7043210197597644,5,-0.36999988555908203,-0.744999885559082,-1.1874990463256871,-0.9149990081787145,1.5500011444091797,2,0.039141924255645666,-3.0952216601120788,26.75,1.4000406907249916,26.540000915527344,2.7777730682829653,26.559999465942386,0.039141924255645666
9893,2012-05-03,26.459999084472656,26.68000030517578,26.420000076293945,26.540000915527344,396400.0,-0.00414003054629275,-2.250005960470162,0.8889077268681389,85.10636916361535,79.16724759236004,-0.20381003465250558,-0.9521690321680865,-1.0711283785631558,-0.7153223807352234,20.808267906053626,0.26000022888183594,0.5404277266966027,0.7579990386962905,-0.6907548523820424,2.2067529297746233,0.033622093157124056,1.482375984235457,-0.4161768763439113,6.896381627626304,-75.74968483631933,0.7243769455391669,5,-0.19499874114990234,-0.6349992752075195,-1.1399984359741246,-0.804998397827152,1.5900001525878942,3,0.03779289624340243,3.6666384096978706,26.56999969482422,-3.0952216601120788,26.75,1.4000406907249916,26.540000915527344,0.03779289624340243
9894,2012-05-04,26.559999465942386,26.71999931335449,26.3799991607666,26.440000534057614,430200.0,0.0037793040411862044,-1.8333147897957265,-1.499952317375637,83.17305796597746,81.69668287894466,-0.199361603903494,-0.9886583507303577,-1.155944656478738,-0.8127424139144104,22.14778691958259,0.3400001525878871,0.6328188240850245,0.7854994773864767,-0.683498897070411,2.2544978518433645,0.05100029015803287,1.5199986646149206,-0.3631888111142416,29.032267988273468,-50.88498798038619,0.7344991872284441,5,-0.1649990081787145,-0.7349996566772496,-1.2399988174438548,-0.9049987792968821,1.720001220703125,4,0.036144616382703054,-2.250005960470162,26.459999084472656,3.6666384096978706,26.56999969482422,-3.0952216601120788,26.75,0.036144616382703054
9895,2012-05-07,26.51000022888184,26.57999992370605,26.31999969482422,26.45000076293945,390100.0,-0.0018825014332044532,1.6000171662359781,0.5000000000000296,79.38144836685598,83.71684784368809,-0.03902625075733468,-0.8731644980607776,-1.092318732914368,-0.7583516595484348,23.30532602961821,0.2600002288818324,0.736130336516645,0.665500259399419,-0.803598518981179,2.134599037780017,-0.06904912979087996,1.400049648589718,0.4899997711181605,27.94124246878173,-48.326365835992696,0.7345493891902993,5,0.07499980926513317,-0.6850004196167028,-1.1899995803833079,-0.8549995422363352,1.5799999237060511,0,0.036589939833259644,-1.8333147897957265,26.559999465942386,-2.250005960470162,26.459999084472656,3.6666384096978706,26.56999969482422,0.036589939833259644
9896,2012-05-08,26.75,26.79999923706055,26.489999771118164,26.489999771118164,336700.0,0.009053178764468317,-1.3846091772732547,4.333375719235269,83.17761090933391,85.32828641970077,-0.20845443188579793,-1.0048006118754351,-1.3136877884140787,-0.9950744842084447,23.864706423519266,0.30999946594238637,0.7952024798043027,0.8039999961853042,-0.6177170337903419,2.2257170261609502,0.09314148119748111,1.5148585111731272,0.2363999938964838,89.58348234508672,14.089065834365485,0.7108585149878238,5,-0.1400003433227539,-0.9250001907348633,-1.4549994468688965,-1.0949993133544957,1.6599998474121094,1,0.04373832060911953,1.6000171662359781,26.51000022888184,-1.8333147897957265,26.559999465942386,-2.250005960470162,26.459999084472656,0.04373832060911953
9897,2012-05-09,26.68000030517578,26.8700008392334,26.46999931335449,26.57999992370605,574000.0,-0.002616811021466159,-1.4999970197826493,0.3846165132230632,80.36534054933452,85.36889041042896,-0.09516098529349293,-0.8234394734980484,-1.2183943350384219,-0.9194572030279389,24.474751586988596,0.4000015258789098,0.8523443466720835,0.6365002632141099,-0.6989319285539324,1.9719324549821522,-0.031215832669911237,1.304216359098131,0.29307168273925654,65.454520233459,-9.906938108783095,0.6677160958840213,5,-0.020000457763671875,-0.8550004959106445,-1.3899998664855957,-1.024999618530277,1.6700000762939489,2,0.04610193134059726,-1.3846091772732547,26.75,1.6000171662359781,26.51000022888184,-1.8333147897957265,26.559999465942386,0.04610193134059726
9898,2012-05-10,26.60000038146973,26.790000915527344,26.540000915527344,26.71999931335449,589600.0,-0.002998497855733917,-1.0833518771656547,-1.1999847412690312,72.58068816436861,84.53531195224562,-0.008183045995675542,-0.6391699253265166,-1.111896823427383,-0.837281624557658,25.005507455029065,0.25,0.881681109899322,0.4695003509521527,-0.7641244041092143,1.7031251060135197,-0.14731202657852904,1.0863127284828344,0.3600101605834922,50.90910982490641,-21.454529287276088,0.6168123775306827,5,0.05999946594237926,-0.7750005722045934,-1.282499790191654,-0.9449996948242259,2.109998703002926,3,0.057142873532533445,-1.4999970197826493,26.68000030517578,-1.3846091772732547,26.75,1.6000171662359781,26.51000022888184,0.057142873532533445
9899,2012-05-11,26.51000022888184,26.75,26.440000534057614,26.5,590200.0,-0.003383464334481223,-3.7692533415494514,-0.08333598245227093,68.91193962884707,81.68021405772225,0.08267278148493418,-0.4377220844199847,-0.9981552758367904,-0.7422539589571251,26.10052367640565,0.30999946594238637,0.8750173450094714,0.2945001602172894,-0.780036822295493,1.3690371427300718,-0.24276833103910178,0.8317686514736806,0.43721009622680285,34.54547976654166,-33.90123964522273,0.5372684912563911,5,0.14999961853026988,-0.6850004196167028,-1.1799998283386266,-0.8549995422363352,2.1000003814697195,4,0.05809124839240587,-1.0833518771656547,26.60000038146973,-1.4999970197826493,26.68000030517578,-1.3846091772732547,26.75,0.05809124839240587
9900,2012-05-14,26.81999969482422,26.90999984741211,26.309999465942386,26.309999465942386,680800.0,0.011693680243904492,-1.3529416164585601,50.99885561699469,67.74196194730376,78.64162514674041,-0.20498875650139325,-0.6519848587782953,-1.2790320834044948,-1.042019153197046,28.05848696939752,0.600000381469723,0.8286125558762194,0.5224996566772475,-0.4661912737087768,1.5111905870632718,0.028154191484233593,1.0168451218702614,0.11466641767873398,84.99998410543807,19.695868621952485,0.494345465193013,5,-0.21000003814697266,-0.994999885559082,-1.482499122619629,-1.1649990081787145,1.4200000762939453,0,0.054437024922973754,-3.7692533415494514,26.51000022888184,-1.0833518771656547,26.60000038146973,-1.4999970197826493,26.68000030517578,0.054437024922973754
9901,2012-05-15,26.76000022888184,26.95000076293945,26.6299991607666,26.76000022888184,666000.0,-0.002237116578116871,-1.461530561342668,0.0,62.06899575668764,75.83415693914714,-0.1602763510769165,-0.5085862672379271,-1.1958095476317077,-0.979375282965929,30.730847137603412,0.320001602172848,0.7782095538661338,0.3930002212524464,-0.5131446593981828,1.2991451019030755,-0.060072219072868194,0.846072661577761,-0.4500007629394531,70.3124767169836,7.4690614519428635,0.45307244032531513,5,-0.13000011444092152,-0.9350004196167028,-1.4349999427795446,-1.1049995422363352,1.25,1,0.049701043061673555,-1.3529416164585601,26.81999969482422,-3.7692533415494514,26.51000022888184,-1.0833518771656547,26.60000038146973,0.049701043061673555
9902,2012-05-16,26.729999542236328,26.90999984741211,26.65999984741211,26.76000022888184,695000.0,-0.001121101882993747,-1.941175150624376,-100.0,55.76924957940441,72.57447698534591,-0.11755507331600867,-0.38822801957227426,-1.1347184986781897,-0.950071239972786,33.547624969952,0.25,0.7039503648433012,0.29299955368042063,-0.4827673170166733,1.0687664243775146,-0.09488388166812811,0.6808829890289694,-0.42000007629394176,65.62487892831084,6.292295404112636,0.3878834353485474,5,-0.09999942779541016,-0.9049997329711914,-1.5149989128112793,-1.1549987792968786,1.350000381469723,2,0.06285074201072072,-1.461530561342668,26.76000022888184,-1.3529416164585601,26.81999969482422,-3.7692533415494514,26.51000022888184,0.06285074201072072
9903,2012-05-17,26.229999542236328,26.559999465942386,26.18000030517578,26.559999465942386,522200.0,-0.018705574581471485,1.303025749212468,10.999745692668407,41.95121088883483,67.9942717545523,0.38709574538042446,0.19086537739063658,-0.6126656802321548,-0.4552791526602533,35.05027239181524,0.5499992370605469,0.5851566490309743,-0.25100040435791016,-0.8459225561447177,0.34392174742889736,-0.5484614802513121,0.046460671535491826,0.7200012207031214,6.493403550143452,-46.699270321620716,0.2974610758934029,5,0.33500099182128906,-0.4049997329711914,-1.0199990272521973,-0.6599988937377965,1.6800003051757812,3,0.08082351796536313,-1.941175150624376,26.729999542236328,-1.461530561342668,26.76000022888184,-1.3529416164585601,26.81999969482422,0.08082351796536313
9904,2012-05-18,26.11000061035156,26.3799991607666,26.020000457763672,26.31999969482422,545600.0,-0.00457487357906905,1.1818234362537137,0.6363610091610593,39.99998225720303,63.618553297924194,0.4878524115224536,0.35671907253118107,-0.4754222242170876,-0.34427252948573894,35.63636279255865,0.3599987030029297,0.490429295007079,-0.3884993553161671,-0.9102078125100626,0.1332091018777284,-0.6493535839131148,-0.12764512671921935,0.8246001434326189,9.677432586527624,-37.59252819740142,0.26085422859694785,5,0.37500000000000355,-0.23500061035155895,-0.9200005531311,-0.5600004196166957,1.7999992370605504,4,0.09957864470866018,1.303025749212468,26.229999542236328,-1.941175150624376,26.729999542236328,-1.461530561342668,26.76000022888184,0.09957864470866018
9905,2012-05-21,26.26000022888184,26.28000068664551,25.93000030517578,26.10000038146973,654700.0,0.005744910571576556,2.4999904632932513,-0.761907356948216,38.27750759517824,58.62965292968469,0.3337592938916707,0.2577379757559086,-0.6089801830311679,-0.5029625333816234,36.14626689446813,0.3500003814697301,0.4072296136199718,-0.2624997138977001,-0.6784892318388742,0.153489804043474,-0.47049447286828894,-0.05450495492711127,0.638016513061519,32.35291917707339,-11.559019273446445,0.20799475897058717,5,0.1800003051757777,-0.32499980926514027,-1.0700001716613805,-0.7100000381469762,2.0699996948242116,0,0.08948973194924381,1.1818234362537137,26.11000061035156,1.303025749212468,26.229999542236328,-1.941175150624376,26.729999542236328,0.08948973194924381
9906,2012-05-22,26.770000457763672,26.790000915527344,26.32999992370605,26.45000076293945,560100.0,0.019421181433232126,1.5555567329292783,2.000000000000022,54.13225029477228,55.714865123622204,-0.19344871377213835,-0.21525563892465627,-1.10239873579836,-1.017019351581645,36.289845514523066,0.5300006866455043,0.34288828197519194,0.21700048446655273,-0.17588887292503586,0.6098898418581413,0.02055580577075844,0.41344516316234703,0.06993529797363252,85.71434132214355,40.191989707294226,0.1964446786957943,5,-0.3299999237060547,-0.7150001525878906,-1.580000400543213,-1.2200002670288086,1.6599998474121094,1,0.05491218857742575,2.4999904632932513,26.26000022888184,1.1818234362537137,26.11000061035156,1.303025749212468,26.229999542236328,0.05491218857742575
9907,2012-05-23,26.729999542236328,26.809999465942386,26.46999931335449,26.670000076293945,784000.0,-0.0014942441106960969,2.090920125191784,0.18749850988245745,55.74469432080488,53.844199141004005,-0.162721445313867,-0.1523499204178691,-1.0517418541956687,-0.9851809545345311,35.75610852049728,0.34000015258789773,0.2946646559775026,0.15749959945678782,-0.2295471600075274,0.544546358921103,-0.036023780275371564,0.3510229791889472,-0.7999992370605469,90.90909090909054,38.827767022611575,0.19352337973215847,5,-0.28999900817871094,-0.6499996185302734,-1.5424995422363281,-1.1799993515014648,1.7900009155273438,2,0.04788629661676458,1.5555567329292783,26.770000457763672,2.4999904632932513,26.26000022888184,1.1818234362537137,26.11000061035156,0.04788629661676458
9908,2012-05-24,27.18000030517578,27.239999771118164,26.57999992370605,26.79999923706055,752900.0,0.01683504566576599,1.6399993896484517,6.333407508662559,61.48150188933553,53.01859494772496,-0.5831182292155894,-0.5826029456251192,-1.477578419666699,-1.4385749494399036,35.251134352734645,0.6599998474121129,0.22013884907887515,0.5760003089904799,0.1035420094508126,1.0484586085301473,0.33977115922064627,0.8122294587603136,-1.2324000167846663,95.41988622879167,38.7531788656623,0.2362291497698338,5,-0.5950002670288086,-0.9400005340576172,-2.0325002670288086,-1.630000114440918,1.6599998474121094,3,0.033112568374728424,2.090920125191784,26.729999542236328,1.5555567329292783,26.770000457763672,2.4999904632932513,26.26000022888184,0.033112568374728424
9909,2012-05-25,27.20000076293945,27.46999931335449,27.040000915527344,27.20000076293945,399900.0,0.0007358520065896546,-1.6874925494123352,0.0,62.92135794646413,52.482972280964994,-0.5531150404668104,-0.5820391543022829,-1.4684931568019515,-1.4559789582718707,34.84167089897503,0.4299983978271449,0.15474360378680174,0.5640007019042947,0.022447225491429634,1.1055541783171599,0.2932239636978622,0.8347774401107273,-1.200704495239254,82.4676153048725,21.251620293944207,0.27077673820643267,5,-0.5000009536743129,-0.7650012969970668,-2.0175008773803675,-1.6500005722045863,1.5900001525878942,4,0.026102906785210322,1.6399993896484517,27.18000030517578,2.090920125191784,26.729999542236328,1.5555567329292783,26.770000457763672,0.026102906785210322
9910,2012-05-29,27.46999931335449,27.5,27.21999931335449,27.36000061035156,419800.0,0.009926417016242084,2.2941242468780247,100.0,63.333326269076096,52.62345344900815,-0.8059713241485298,-0.8208790958059957,-1.7043793489327221,-1.7174735342295904,34.51749325601323,0.2999992370605504,0.1319909876800338,0.7874993324279735,0.13277160869711224,1.4422270561588348,0.4601354705625411,1.114863194293406,-1.3824608629150354,97.435838915452,38.163707058006985,0.327363861865431,5,-0.754999160766598,-0.9549989700317347,-2.2249994277954066,-1.9199991226196254,1.3000011444091832,1,0.016017493449434372,-1.6874925494123352,27.20000076293945,1.6399993896484517,27.18000030517578,2.090920125191784,26.729999542236328,0.016017493449434372
9911,2012-05-30,27.28000068664551,27.63999938964844,27.21999931335449,27.34000015258789,360400.0,-0.006916586511038214,-3.6666101533276474,-0.5454561217942837,60.63831298262901,53.16446049381089,-0.5972620540312334,-0.6209760446868735,-1.4875756772866708,-1.5219054725723424,33.62241605481914,0.4200000762939524,0.11998045903407473,0.5710006713867237,-0.13604368327362693,1.2780450260470744,0.21747849405655018,0.9245228487168973,-1.079465312241215,69.2308820916279,10.297090209842608,0.3535221773301749,5,-0.495000839233402,-0.5650005340576207,-2.0350008010864293,-1.730000495910648,1.4099998474121023,2,0.0384897071345951,2.2941242468780247,27.46999931335449,-1.6874925494123352,27.20000076293945,1.6399993896484517,27.18000030517578,0.0384897071345951
9912,2012-05-31,27.61000061035156,27.690000534057614,27.239999771118164,27.29999923706055,664700.0,0.012096771092370062,-1.0930253189261914,-5.1667355437583335,66.44952698341099,55.88649561543046,-0.8820650453561427,-0.9160322509433847,-1.781225203694003,-1.8429234705024449,33.229405391062706,0.4500007629394496,0.09841544564448412,0.8490005493164041,0.03945466550475274,1.6585464331280555,0.44422760741057843,1.2537734912222298,-1.2655188344228492,92.79280362911541,31.487194012208192,0.4047729419058255,5,-0.8000001907348597,-0.8000001907348597,-2.2050008773803675,-2.0600004196166957,0.8999996185302805,3,0.029699372571429405,-3.6666101533276474,27.28000068664551,2.2941242468780247,27.46999931335449,-1.6874925494123352,27.20000076293945,0.029699372571429405
9913,2012-06-01,27.459999084472656,27.61000061035156,27.209999084472656,27.29999923706055,434000.0,-0.005432869343098279,-1.3529490962537236,0.5161262536147176,65.17570463753971,58.68379810213453,-0.60261061079445,-0.724413011489343,-1.5913535556276805,-1.6847210841184186,32.901989446534685,0.4000015258789027,0.09362813941037729,0.6489990234375007,-0.20459765222783943,1.5025956991028409,0.22220068560483242,1.075797361270169,-0.9540550575684783,64.61514083577167,-0.07232866980953645,0.42679833783266957,6,-0.649998664855957,-0.649998664855957,-1.859999179840088,-1.8849992752075195,1.0400009155273438,4,0.038601653628255184,-1.0930253189261914,27.61000061035156,-3.6666101533276474,27.28000068664551,2.2941242468780247,27.46999931335449,0.038601653628255184
9914,2012-06-04,27.520000457763672,27.520000457763672,27.36000061035156,27.440000534057614,338600.0,0.0021850464417876303,3.000000000000089,0.5000000000000333,62.15278651610986,61.33660687112694,-0.4934628379893802,-0.7471106633164908,-1.6070641321632806,-1.7381651510239209,32.734381302543966,0.15999984741211293,0.10954622694750782,0.6610003471374526,-0.2398273156806745,1.5618280099555797,0.21058651572838727,1.111414178546518,-0.8719696500010805,64.58342439571054,2.363510254894507,0.4504138314090636,6,-0.5100002288818395,-0.7100000381469727,-1.8200006484985352,-1.8750009536743164,1.1199989318847692,0,0.047965104391988866,-1.3529490962537236,27.459999084472656,-1.0930253189261914,27.61000061035156,-3.6666101533276474,27.28000068664551,0.047965104391988866
9915,2012-06-05,27.479999542236328,27.670000076293945,27.399999618530273,27.489999771118164,642400.0,-0.001453521615624065,-2.176474548126872,-0.1250029802350754,62.58738950225578,62.276066783069545,-0.29301995943415093,-0.664798377363816,-1.5239359251899032,-1.6903359155924917,32.923273329508596,0.2700004577636719,0.19972408537475062,0.5724994659423821,-0.35331445354165325,1.4983133854264175,0.10959250620036443,1.0354064256843998,-0.7069323673183341,56.24992549441945,-4.742005954814921,0.46290695974201695,6,-0.399999618530277,-0.6699991226196289,-1.7149996757507324,-1.8299999237060547,1.2000007629394531,1,0.0476710842472019,3.000000000000089,27.520000457763672,-1.3529490962537236,27.459999084472656,-1.0930253189261914,27.61000061035156,0.0476710842472019
9916,2012-06-06,27.920000076293945,27.920000076293945,27.51000022888184,27.670000076293945,398300.0,0.016011664533740033,2.2799987792968466,-24.99942780850658,68.19571365993114,63.659513376305796,-0.6176952804435345,-1.0673761010644682,-1.9212547406444074,-2.120508774022973,32.81008631426544,0.4400005340576172,0.3272538372960234,0.9539999961853027,-0.07231473765001084,1.9803147300206163,0.44084262926764595,1.4671573631029595,-1.036900898279196,100.0,37.95851360279815,0.5131573669176566,6,-0.6700000762939453,-0.994999885559082,-2.142500400543213,-2.270000457763672,1.0799999237060547,2,0.03044413965426296,-2.176474548126872,27.479999542236328,3.000000000000089,27.520000457763672,-1.3529490962537236,27.459999084472656,0.03044413965426296
9917,2012-06-07,27.90999984741211,28.190000534057614,27.8799991607666,28.10000038146973,355700.0,-0.00035817438590646233,-1.4799920654901946,-0.760002136230483,80.21580463279471,65.74110257002349,-0.47238587162976486,-1.0124094082432364,-1.8716775082133736,-2.097126455643025,32.69108299884218,0.3100013732910121,0.4605544720110615,0.8824997901916518,-0.21649246847824344,1.981492048861547,0.3330036608567042,1.4319959195265994,-0.8817345436382737,71.42854362469689,2.263084448398331,0.549496129334947,6,-0.2949991226196289,-0.8499994277954102,-1.9375,-2.0850000381469727,0.9600009918212891,3,0.02794699716624427,2.2799987792968466,27.920000076293945,-2.176474548126872,27.479999542236328,3.000000000000089,27.520000457763672,0.02794699716624427
9918,2012-06-08,28.1200008392334,28.170000076293945,27.79999923706055,27.920000076293945,260300.0,0.007524220457520325,1.4666785346438733,-1.0526326356472222,85.01736880685928,68.19621488784517,-0.5979010945136594,-1.1622881909918164,-2.0346543718464574,-2.2923883548278425,32.44340649195955,0.3700008392333949,0.5290035098951229,1.0165007591247566,-0.16513555889312315,2.1981370771426363,0.4256826001158167,1.6073189181336964,-0.9058578986141583,91.56630105317869,14.261494106569216,0.5908181590089401,6,-0.4200010299682617,-1.0600004196166992,-2.1075010299682617,-2.2950010299682617,0.779998779296875,4,0.013869110171017773,-1.4799920654901946,27.90999984741211,2.2799987792968466,27.920000076293945,-2.176474548126872,27.479999542236328,0.013869110171017773
9919,2012-06-11,28.04999923706055,28.43000030517578,28.03000068664551,28.239999771118164,226000.0,-0.002489388338679621,-2.478293320064761,-0.9499990463293038,82.07875895477576,70.2790407418118,-0.4410260243933557,-1.0234721483165963,-1.9197291752010521,-2.2083841071661254,32.79547476207922,0.3999996185302699,0.6033682448815085,0.8694992065429723,-0.34941269621244686,2.0884111092983915,0.26004325516526094,1.4789551579206837,-0.6797190814911716,63.106717010761116,-19.062805569617026,0.6094559513777096,6,-0.22999954223633168,-0.8699989318847692,-2.004999160766605,-2.2249994277954137,1.1900005340576136,0,0.01604280838428318,1.4666785346438733,28.1200008392334,-1.4799920654901946,27.90999984741211,2.2799987792968466,27.920000076293945,0.01604280838428318
9920,2012-06-12,28.28000068664551,28.28000068664551,27.979999542236328,28.149999618530273,337900.0,0.008199695395395112,3.615364300595477,-0.6842142247653781,80.0795916614934,72.43918281724117,-0.6079813883893159,-1.2000109362533244,-2.0995962947135,-2.418592168966452,32.74134185279629,0.30000114440918324,0.6353858015394209,1.0265006065368674,-0.27367392690565495,2.3266751399793897,0.3764133398156062,1.6765878732581285,-0.7189709041469818,83.69569499010076,1.8930007671682318,0.6500872667212608,6,-0.4600009918212926,-1.1000003814697301,-2.170000553131107,-2.4550008773803746,0.44999885559081676,1,0.012729798241233103,-2.478293320064761,28.04999923706055,1.4666785346438733,28.1200008392334,-1.4799920654901946,27.90999984741211,0.012729798241233103
9921,2012-06-13,28.09000015258789,28.32999992370605,27.95000076293945,28.32999992370605,499600.0,-0.0067185477172687635,2.166662693019986,-1.8461369171629844,75.56384939158639,73.45188530703844,-0.325197299803051,-0.9541827211524598,-1.8580565608793336,-2.208744124182651,32.625349970678776,0.37999916076660156,0.6623830756498705,0.7700000762939467,-0.5596141068397067,2.0996142594276,0.1051929847271218,1.4348071678607717,-0.37255567600745465,46.031813310243045,-33.188908499532864,0.6648070915668262,6,-0.2700004577636719,-0.9099998474121094,-1.885000228881836,-2.265000343322754,0.7199993133544957,2,0.021003921302347628,3.615364300595477,28.28000068664551,-2.478293320064761,28.04999923706055,1.4666785346438733,28.1200008392334,0.021003921302347628
9922,2012-06-14,28.40999984741211,28.46999931335449,28.10000038146973,28.149999618530273,437100.0,0.011391943506085633,-1.055557027280483,-1.0833353201567366,74.3082297738631,74.46661032218549,-0.580867615195416,-1.2035756491110483,-2.1323745163666175,-2.508909745751044,32.573272343198504,0.379999160766598,0.6795909911303717,1.0059997558593743,-0.37783775593874935,2.389837267657498,0.31408099996031424,1.6979185117584343,-0.5642953216845115,91.04485684923166,13.300131968706026,0.691918755899061,6,-0.4949998855590856,-1.2100000381469727,-2.192500114440918,-2.5850000381469727,0.13000106811523438,3,0.020767340927727362,2.166662693019986,28.09000015258789,3.615364300595477,28.28000068664551,-2.478293320064761,28.04999923706055,0.020767340927727362
9923,2012-06-15,28.35000038146973,28.559999465942386,28.31999969482422,28.5,444300.0,-0.002111913631278828,-1.285701310614833,-0.5769211018596496,72.37348627713823,75.6022436289664,-0.42616024671985997,-1.0293846638957902,-2.0203234293917838,-2.428265720695247,34.69743049131603,0.23999977111816762,0.7223007720110317,0.8400002479553272,-0.4888852218507793,2.168885717761434,0.17555751305227574,1.5044429828583787,-0.39999961853028054,65.57384738051726,-11.095375780596981,0.664442734903053,6,-0.370000839233402,-1.105000495910648,-2.107500553131107,-2.5250005722045934,-0.14999961853028054,4,0.01834216757554441,-1.055557027280483,28.40999984741211,2.166662693019986,28.09000015258789,3.615364300595477,28.28000068664551,0.01834216757554441
9924,2012-06-18,28.709999084472656,28.76000022888184,28.270000457763672,28.31999969482422,397700.0,0.012698366778091108,-1.0000077851304154,-2.6000025431380394,73.30821757209397,76.79344674783731,-0.6700710691701701,-1.248628586018178,-2.313342751578631,-2.7710650853331025,37.603463485965385,0.4899997711181676,0.7289096298749556,1.069999027252198,-0.18908986852807885,2.329087923032475,0.4404545793620578,1.6995434751423382,-0.6379985809326207,93.82701513870634,18.967346582456898,0.6295444478901392,6,-0.5749988555908168,-1.3649988174438477,-2.467499256134033,-2.8849992752075195,-0.7099990844726562,0,0.006617921982462693,-1.285701310614833,28.35000038146973,-1.055557027280483,28.40999984741211,2.166662693019986,28.09000015258789,0.006617921982462693
9925,2012-06-19,28.61000061035156,28.8700008392334,28.56999969482422,28.78000068664551,394400.0,-0.0034830538944593536,-1.3999908447964111,-0.43589831370556226,75.87543035854368,77.64674860323872,-0.4391014543451597,-1.015618309075034,-2.146145917910527,-2.658106260054332,41.02303099453503,0.3000011444091797,0.7530863882283612,0.8525005340576151,-0.2982954817717385,2.0032965498869686,0.27710252614294006,1.42789854197229,-0.40040016174316406,71.73910789994686,-3.674245010861668,0.5753980079146765,6,-0.2750005722045863,-1.210000038146969,-2.367500782012936,-2.7850008010864222,-0.2399997711181605,1,0.02202024282860937,-1.0000077851304154,28.709999084472656,-1.285701310614833,28.35000038146973,-1.055557027280483,28.40999984741211,0.02202024282860937
9926,2012-06-20,28.239999771118164,28.60000038146973,28.13999938964844,28.60000038146973,477500.0,-0.012932570127227594,1.5555567329292082,2.1176496987511806,62.068920158287746,75.63042810607128,-0.02116032329098516,-0.5584754973956692,-1.6992878455634965,-2.274450613947522,42.62503835379709,0.4700012207031179,0.7850213991750188,0.40899972915649485,-0.6611876663939356,1.4791871247069253,-0.12609396861871858,0.9440934269317083,0.6300010681152344,18.181728106375118,-52.759874747464295,0.5350936977752152,6,0.0950002670288086,-0.8399991989135742,-2.0225000381469727,-2.4149999618530273,0.48999977111816406,2,0.017351266823284472,-1.3999908447964111,28.61000061035156,-1.0000077851304154,28.709999084472656,-1.285701310614833,28.35000038146973,0.017351266823284472
9927,2012-06-21,28.01000022888184,28.45000076293945,27.940000534057614,28.40999984741211,436400.0,-0.008144459776927904,1.1249945362574274,1.1111081676768324,60.223053071712755,72.87550413549944,0.25090093418438997,-0.23996799068479646,-1.39384144192557,-2.0299193282706014,44.01264961272047,0.5100002288818359,0.8186980373486357,0.11500015258789276,-0.8228696533477873,1.0528699585235728,-0.3539347503799455,0.583935055555731,0.860000610351559,7.5268464359261475,-61.56235543693926,0.4689349029678399,6,0.3950004577636683,-0.6099996566772496,-1.7825002670288121,-2.1850004196167028,0.889999389648434,3,0.028561200661314068,1.5555567329292082,28.239999771118164,-1.3999908447964111,28.61000061035156,-1.0000077851304154,28.709999084472656,0.028561200661314068
9928,2012-06-22,28.07999992370605,28.15999984741211,27.95000076293945,28.10000038146973,283600.0,0.0024990965459554815,2.0000000000000506,0.05000119209405059,60.37035022418389,70.46345872098924,0.1951528009995016,-0.2520052868259093,-1.3902162861113787,-2.087227802386458,44.5806070560793,0.2099990844726598,0.7951729407864434,0.13999986648559215,-0.7378682720820997,1.017868005053284,-0.2989342027982538,0.5789339357694381,0.7528009033203169,15.05369287185077,-52.34976434146235,0.43893406928384676,6,0.3250007629394567,-0.6799993515014613,-1.8524999618530238,-2.2550001144409144,0.4099998474121129,4,0.01638180174754722,1.1249945362574274,28.01000022888184,1.5555567329292082,28.239999771118164,-1.3999908447964111,28.61000061035156,0.01638180174754722
9929,2012-06-25,27.90999984741211,28.0,27.71999931335449,27.90999984741211,262500.0,-0.0060541337876010015,2.1111134658585566,-0.0,57.59717362118334,67.96541227206589,0.38353872927454447,-0.02749632427759252,-1.1454368570411546,-1.9057155235839822,44.49429855426643,0.3600006103515625,0.7379247648509946,-0.065500164031981,-0.8718819918919252,0.7408816638279632,-0.4686910779619531,0.3376907498979911,0.8870889678955081,16.52176364830554,-50.13238941592782,0.40319091392997164,6,0.38500022888183594,-0.5099992752075195,-1.7149996757507324,-2.0850000381469727,0.4699993133544922,0,0.010390573884371701,2.0000000000000506,28.07999992370605,1.1249945362574274,28.01000022888184,1.5555567329292082,28.239999771118164,0.010390573884371701
9930,2012-06-26,27.90999984741211,28.04999923706055,27.79999923706055,27.88999938964844,229100.0,0.0,-1.4999904632933043,100.0,49.79079030428977,65.10173904014405,0.3637911823764668,0.00754436948780679,-1.0810437738646854,-1.8937671270931347,44.39196752028859,0.25,0.6422263311032879,-0.0875001907348647,-0.8590706521839557,0.6840702707142263,-0.473285421459412,0.2982850399896826,0.8224635977783201,21.59094357289337,-39.157911694888085,0.38578523072454635,6,0.38500022888183594,-0.5099992752075195,-1.7299995422363281,-2.0850000381469727,0.3299999237060547,1,0.0032246561476150237,2.1111134658585566,27.90999984741211,2.0000000000000506,28.07999992370605,1.1249945362574274,28.01000022888184,0.0032246561476150237
9931,2012-06-27,28.32999992370605,28.399999618530273,27.82999992370605,27.95000076293945,224100.0,0.015048372575784397,1.1923126299843214,18.99952317375886,57.49999829701085,63.234157764938246,-0.02076881196701308,-0.34757967493924014,-1.4365679057440168,-2.2997342194313894,44.30259625158206,0.5699996948242223,0.5730377977702474,0.2799999237060504,-0.42612375343766473,0.9861236008497656,-0.07306191486580715,0.633061762277908,0.34171567357422106,83.56156151448405,23.165440988367152,0.35306183857185774,6,-0.03499984741210582,-0.7299995422363246,-2.142499446868893,-2.5050001144409144,0.18000030517578836,2,0.0014119631357243367,-1.4999904632933043,27.90999984741211,2.1111134658585566,27.90999984741211,2.0000000000000506,28.07999992370605,0.0014119631357243367
9932,2012-06-28,28.43000030517578,28.43000030517578,28.04999923706055,28.1200008392334,365500.0,0.003529840513202709,1.4516240178675577,0.8157898699486521,55.76207071369573,61.38844492455575,-0.13145798480987736,-0.4036955921774563,-1.4683114289693293,-2.3870534003695596,44.145153018894455,0.3800010681152308,0.5045575796017907,0.33900032043457173,-0.35466748559458594,1.0326681264637294,-0.007833582580005327,0.6858342234491488,0.18461231506894293,100.0,41.747828516870825,0.3468339030145786,6,-0.13500022888183594,-0.7600002288818359,-2.182499885559082,-2.6050004959106445,-0.220001220703125,3,0.010552206607114645,1.1923126299843214,28.32999992370605,-1.4999904632933043,27.90999984741211,2.1111134658585566,27.90999984741211,0.010552206607114645
9933,2012-06-29,28.520000457763672,28.82999992370605,28.440000534057614,28.790000915527344,456600.0,0.0031656753999931286,1.2285776566757947,-0.8709707190716733,58.67161216762151,59.762155435169916,-0.21770127970482633,-0.43237969850066094,-1.4882463783016178,-2.4670733504900966,44.34981545139262,0.3999996185302699,0.460662754941886,0.37600040435791016,-0.2753593868273114,1.0273601955431317,0.050320508765299365,0.701680299950521,-0.8000011444091832,72.07213554196197,13.837776470398175,0.32567989559261046,6,-0.22500038146972656,-0.7950000762939453,-2.260000228881836,-2.695000648498535,-0.3100013732910156,4,0.01332395352971183,1.4516240178675577,28.43000030517578,1.1923126299843214,28.32999992370605,-1.4999904632933043,27.90999984741211,0.01332395352971183
9934,2012-07-02,28.84000015258789,28.93000030517578,28.54999923706055,28.63999938964844,350700.0,0.011220185472932132,-1.0000000000000187,-0.7407423105723318,60.0,57.99821872866506,-0.5781161299470838,-0.6834591810909032,-1.7462353954787915,-2.771777652632519,44.62088835748723,0.4099998474121094,0.40788857015330393,0.630000114440918,-0.022638445391290674,1.2826386742731266,0.3036808345248154,0.9563193943570205,-1.0978008270263722,92.0353922551591,35.49239183630327,0.32631927991610415,7,-0.5150003433227539,-0.8549995422363281,-2.4275002479553223,-2.895000457763672,-0.46000099182128906,0,-0.01213593549299341,1.2285776566757947,28.520000457763672,1.4516240178675577,28.43000030517578,1.1923126299843214,28.32999992370605,-0.01213593549299341
9935,2012-07-03,28.790000915527344,28.899999618530273,28.65999984741211,28.86000061035156,176600.0,-0.0017336767266299402,2.2000457770656903,-0.34999713898795315,63.157928702341415,58.119219678004356,-0.5586463406740378,-0.5589431873085147,-1.634172723612366,-2.708055529988478,44.63120665847638,0.23999977111816406,0.36217554757908843,0.5145008087158196,-0.09089532784712517,1.1198969452787644,0.21180274043434721,0.817198876997292,-1.000289550781254,87.27278717291153,28.185700660729665,0.30269806828147167,7,-0.46500110626220703,-0.720001220703125,-2.222501277923584,-2.730001449584961,-0.5500011444091797,1,-0.014241116419680844,-1.0000000000000187,28.84000015258789,1.2285776566757947,28.520000457763672,1.4516240178675577,28.43000030517578,-0.014241116419680844
9936,2012-07-05,28.770000457763672,28.8799991607666,28.70000076293945,28.79999923706055,305300.0,-0.0006947015327424255,-1.1176510187594901,0.4285558583106992,57.62714193117702,57.830785106833716,-0.5090959183836716,-0.49750511171961875,-1.5633120074924065,-2.6733511200318176,44.22574523558582,0.179998397827152,0.2805756612100474,0.4520003318786614,-0.1674937882674712,1.071494452024794,0.14225327180559688,0.7617473919517259,-0.9346775354003931,81.81822122616352,25.667588854204595,0.3097470600730657,7,-0.44500064849853516,-0.7000007629394531,-2.1550002098083496,-2.695000648498535,-1.0900001525878906,3,-0.018421990900680862,2.2000457770656903,28.790000915527344,-1.0000000000000187,28.84000015258789,1.2285776566757947,28.520000457763672,-0.018421990900680862
9937,2012-07-06,28.690000534057614,28.729999542236328,28.51000022888184,28.63999938964844,216700.0,-0.0027806716174197943,2.384626670774774,-1.6667726347910206,57.142868591541514,57.47217603654012,-0.36039330931205527,-0.37531595682001395,-1.438135638818867,-2.580719558464633,43.14328345017765,0.2600002288818324,0.1942029944834971,0.33300037384032777,-0.27647249695912635,0.9424732446397819,0.028263938440602487,0.637736809240053,-0.8108905163818356,51.02043199520401,-3.775542955866328,0.30473643539972695,7,-0.3650007247924769,-0.6200008392333949,-1.9400005340576136,-2.545001029968258,-1.25,4,-0.006273973573548641,-1.1176510187594901,28.770000457763672,2.2000457770656903,28.790000915527344,-1.0000000000000187,28.84000015258789,-0.006273973573548641
9938,2012-07-09,28.51000022888184,28.709999084472656,28.35000038146973,28.60000038146973,287800.0,-0.006273973573548641,1.322590569009678,-1.7999618539006945,45.45456909937556,56.12299775633925,-0.12626061963377566,-0.17349496615479865,-1.2208890014334735,-2.3894850949642255,42.146466442229006,0.35999870300292613,0.17220300422894397,0.13350009918213246,-0.468960988936427,0.7359611873006919,-0.16773044487714728,0.4347306432414122,-0.5888545997060604,27.586184217017006,-21.3525674174696,0.30123054405927957,7,-0.14500045776367543,-0.44000053405762074,-1.6999998092651403,-2.340000152587894,-0.9099998474121094,0,-0.0105226636969743,2.384626670774774,28.690000534057614,-1.1176510187594901,28.770000457763672,2.2000457770656903,28.790000915527344,-0.0105226636969743
9939,2012-07-10,28.5,28.709999084472656,28.399999618530273,28.59000015258789,250900.0,-0.0003507621466698474,-1.13792060193102,1.0,47.39335121961809,55.85661563582018,-0.02656073536943282,-0.13497339807751274,-1.1733130917804573,-2.3608499029578525,40.72749356031824,0.3099994659423828,0.17351882334319413,0.10099983215332031,-0.4834623720271267,0.6854620363337673,-0.1912312699369032,0.39323093424354383,-0.5385001837842225,27.27269574625939,-18.006100596622613,0.2922311020902238,7,-0.11999988555908203,-0.3549995422363281,-1.6899995803833008,-2.3299999237060547,-0.9500007629394496,1,-0.010175470720257707,1.322590569009678,28.51000022888184,2.384626670774774,28.690000534057614,-1.1176510187594901,28.770000457763672,-0.010175470720257707
9940,2012-07-11,28.63999938964844,28.709999084472656,28.46999931335449,28.56999969482422,261500.0,0.004912259285910103,1.2857220708447206,-0.7777730682830047,60.63829247581081,56.20531498902018,-0.05824507345741026,-0.2599473788281621,-1.2726905546895715,-2.476899916570307,39.4499671136407,0.23999977111816762,0.17509825630260423,0.22299928665161417,-0.3681674666730821,0.8141660399763104,-0.07258409001073574,0.5185826633139641,-0.6397595538742635,54.71692002072933,5.762238123070013,0.2955833766623482,7,-0.149999618530277,-0.4749994277954137,-1.7299990653991735,-2.4699993133544957,-1.159999847412113,2,-0.009078220475654541,-1.13792060193102,28.5,1.322590569009678,28.51000022888184,2.384626670774774,28.690000534057614,-0.009078220475654541
9941,2012-07-12,28.68000030517578,28.71999931335449,28.36000061035156,28.520000457763672,307600.0,0.0013966800411944202,2.000015894713507,2.2857220708445705,69.82248120020724,57.76758282085479,-0.04847499670126609,-0.2671790303942281,-1.277537127129115,-2.49008064767623,37.880486025085716,0.3599987030029297,0.20254209434606096,0.23350019454955984,-0.3477609114494662,0.8147613005485859,-0.05713035844995318,0.5241307475490729,-0.6425700506255403,86.8422769777491,31.298628187976888,0.2906305529995127,7,-0.039999961853027344,-0.46000003814697266,-1.7350001335144043,-2.510000228881836,-1.220001220703125,3,-0.015341719992179037,1.2857220708447206,28.63999938964844,-1.13792060193102,28.5,1.322590569009678,28.51000022888184,-0.015341719992179037
9942,2012-07-13,29.0,29.0,28.70000076293945,28.739999771118164,307600.0,0.011157590356317693,1.3076844074386804,1.625002980235081,73.71133564509181,59.43866320724038,-0.3119189176655297,-0.5699317506511825,-1.5521364124168535,-2.780807741371497,36.2598297680823,0.31999969482421875,0.2717814324521335,0.523999881744384,-0.10720299626230556,1.1552027597510737,0.20839844274103925,0.8396013207477289,-0.9268669434247379,100.0,37.709770524610924,0.3156014390033451,7,-0.3249998092651367,-0.6400003433227539,-1.9124999046325684,-2.7150001525878906,-1.6499996185302699,4,-0.04551723085600756,2.000015894713507,28.68000030517578,1.2857220708447206,28.63999938964844,-1.13792060193102,28.5,-0.04551723085600756
9943,2012-07-16,28.8700008392334,28.95000076293945,28.739999771118164,28.81999969482422,286000.0,-0.004482729681606901,1.0000000000000338,0.19231192458643584,75.26318906747699,61.13457310362671,-0.14198202789883396,-0.42053927347035724,-1.3737651946273388,-2.6223140873093485,34.426492332869394,0.26000022888183594,0.2855838317015795,0.3680006980895989,-0.28385038409273733,1.0198517802719351,0.04207515699842901,0.6939262391807688,-0.7412557660526531,79.68761175881565,11.12846552200999,0.32592554109116867,7,-0.19500064849853516,-0.5100011825561523,-1.5325002670288086,-2.450000762939453,-1.7300014495849574,0,-0.04953239569125545,1.3076844074386804,29.0,2.000015894713507,28.68000030517578,1.2857220708447206,28.63999938964844,-0.04953239569125545
9944,2012-07-17,28.899999618530273,29.020000457763672,28.68000030517578,28.93000030517578,209100.0,0.0010390986638320054,2.238081397989119,-0.6,75.64768375540457,62.522323665078176,-0.18168049033153721,-0.4591128011328749,-1.3572698058437354,-2.622396629752771,32.287928502007986,0.3400001525878906,0.3025157006876533,0.38849945068359304,-0.2814034050865537,1.0584023064537398,0.05354802279851967,0.7234508785686664,-0.7189792497403715,81.81805045805287,7.015454071425367,0.3349514278850727,7,-0.21499919891357422,-0.5299997329711914,-1.5199995040893555,-2.479999542236328,-1.7099990844726598,1,-0.04498267315640381,1.0000000000000338,28.8700008392334,1.3076844074386804,29.0,2.000015894713507,28.68000030517578,-0.04498267315640381
9945,2012-07-18,29.239999771118164,29.239999771118164,28.770000457763672,28.79999923706055,279000.0,0.011764711317500787,1.1363579222062794,-14.666348782503537,74.594610756218,64.40759797897162,-0.5041525062770802,-0.7899986519126685,-1.64425447838628,-2.9308384157536764,30.066026478248077,0.4699993133544922,0.31404287071069703,0.6969996452331557,-0.047498929855436245,1.4414982203217477,0.32475035768885974,1.0692489327774517,-0.9918609952103594,100.0,25.21870676378704,0.3722492875442951,7,-0.44499969482421875,-0.7600002288818359,-1.739999771118164,-2.6999998092651367,-2.2999992370605504,2,-0.05779755633674499,2.238081397989119,28.899999618530273,1.0000000000000338,28.8700008392334,1.3076844074386804,29.0,-0.05779755633674499
9946,2012-07-19,28.729999542236328,28.940000534057614,28.38999938964844,28.6299991607666,674700.0,-0.017441868429342144,1.1153793955933127,0.22727331839245568,56.637156191714,64.35140771232412,-0.0004728420249975329,-0.2544525714834336,-1.0938090460094045,-2.390967039569343,29.067326131378767,0.850000381469723,0.2843871663070061,0.16249942779541016,-0.5722007527164266,0.8971996083072469,-0.2048506624605082,0.5298495180513285,-0.38267466680748896,39.999999999999744,-30.286292567793154,0.36735009025591786,7,0.06500053405761719,-0.25,-1.2299995422363281,-2.189999580383301,-1.5200004577636719,3,-0.04350852836465802,1.1363579222062794,29.239999771118164,2.238081397989119,28.899999618530273,1.0000000000000338,28.8700008392334,-0.04350852836465802
9947,2012-07-20,28.809999465942386,28.86000061035156,28.46999931335449,28.57999992370605,345400.0,0.0027845431597883774,1.363631109261622,2.299986648610573,56.44442786698061,65.57250313094691,-0.06890716788428364,-0.2861148142959564,-1.1293436229978973,-2.436814600776959,28.74488822722341,0.3900012969970703,0.2500642186536055,0.20249938964844105,-0.49031722032702163,0.8953159996239037,-0.1439089153392885,0.5489076946361706,-0.4200000762939453,49.41175150624397,-19.795669754354527,0.346408304987731,7,-0.009999275207523084,-0.32999992370605824,-1.3099994659423864,-2.269999504089359,-1.5900001525878977,4,-0.0468587437172856,1.1153793955933127,28.729999542236328,1.1363579222062794,29.239999771118164,2.238081397989119,28.899999618530273,-0.0468587437172856
9948,2012-07-23,28.540000915527344,28.6200008392334,28.309999465942386,28.59000015258789,328900.0,-0.009371695779939904,4.636357331113821,-0.21738841988289842,43.181826063435054,65.104555891371,0.22997929219618385,0.021199759806748375,-0.8145213222569261,-2.1330886190240292,28.21056991930253,0.5,0.2302691377132362,-0.09049921035766673,-0.7386861946900574,0.5576877739747239,-0.41459270252386204,0.2335942818085286,0.6999988555908203,24.731330549562045,-39.870527627858806,0.3240934921661951,7,0.2349987030029297,-0.060001373291015625,-0.9825010299682617,-1.980001449584961,-1.3300018310546875,0,-0.04169588282704595,1.363631109261622,28.809999465942386,1.1153793955933127,28.729999542236328,1.1363579222062794,29.239999771118164,-0.04169588282704595
9949,2012-07-24,28.20000076293945,28.57999992370605,28.020000457763672,28.57999992370605,375800.0,-0.011913109379156128,1.9473721195207339,7.600099183642328,38.15259721358338,62.60614530667907,0.5844058583511753,0.4047940205750926,-0.429822664372292,-1.7621134378472938,28.141751986107295,0.5599994659423793,0.20783296460474787,-0.44499940872192667,-1.0357525881537413,0.14575377070988793,-0.740375998437834,-0.14962281900601937,1.0213990020751993,14.754131679045908,-45.03931084588295,0.2953765897159074,7,0.4299993515014684,0.27999877929687855,-0.5875010490417445,-1.5950012207031214,-1.0900001525878906,1,-0.03758870016358529,4.636357331113821,28.540000915527344,1.363631109261622,28.809999465942386,1.1153793955933127,28.729999542236328,-0.03758870016358529
9950,2012-07-25,28.0,28.25,27.8799991607666,28.21999931335449,266400.0,-0.007092225444273459,1.6428566562898073,0.5789468400684545,35.58050588349596,58.801481382600045,0.7644674934232505,0.6449500047196892,-0.1965195744489705,-1.5313474758233738,28.09335423801567,0.37000083923339844,0.2267696905120289,-0.6495001792907722,-1.2176169220591255,-0.08138343652241886,-0.9335585506749489,-0.36544180790659553,1.1733437927246086,11.320819223170336,-43.79936907701715,0.2840583713841759,7,0.5599994659423828,0.4799995422363281,-0.25999975204467773,-1.2950000762939453,-1.110000610351559,2,-0.02892855235508518,1.9473721195207339,28.20000076293945,4.636357331113821,28.540000915527344,1.363631109261622,28.809999465942386,-0.02892855235508518
9951,2012-07-26,28.3700008392334,28.56999969482422,28.21999931335449,28.26000022888184,258000.0,0.013214315686907119,-2.6841672020557943,-0.500004334896778,44.59459807770135,55.566288319556655,0.38651502216789524,0.2931284346740668,-0.5262977647303373,-1.8709933364077074,27.343274653739975,0.5699996948242188,0.25086943004581386,-0.28149938583374023,-0.8451441923950576,0.2821454207275771,-0.5633217891143971,0.00032301744691665135,0.7257422755737295,50.000097313561994,-5.405754425469809,0.28182240328065816,7,0.18999862670898438,0.10999870300292969,-0.5025005340576172,-1.6100006103515625,-1.840000152587887,3,-0.05040536703820642,1.6428566562898073,28.0,1.9473721195207339,28.20000076293945,4.636357331113821,28.540000915527344,-0.05040536703820642
9952,2012-07-27,28.729999542236328,28.76000022888184,28.43000030517578,28.53000068664551,292400.0,0.012689414605341787,1.538458716942334,1.8181613261201541,53.503176588430826,53.14850915521819,-0.017669044177356596,-0.04557959431085834,-0.8400941387423018,-2.194403404088508,26.658917141356387,0.38999938964844105,0.2425642262990877,0.06349935531616069,-0.4912226564299118,0.6182213670622332,-0.21386165055687556,0.34086036118919694,0.2927989353283671,96.59083520094288,36.11003973005555,0.27736100587303614,7,-0.1700000762939453,-0.25,-0.8624992370605469,-1.9699993133544922,-1.9200000762939418,4,-0.05290638642472312,-2.6841672020557943,28.3700008392334,1.6428566562898073,28.0,1.9473721195207339,28.20000076293945,-0.05290638642472312
9953,2012-07-30,28.899999618530273,28.899999618530273,28.59000015258789,28.70000076293945,171400.0,0.005917162513143337,2.1000123978370544,1.0000000000000355,56.060605184871356,50.97216709182561,-0.2044683172318038,-0.1956842465387254,-0.9448449178193954,-2.3283708886496264,25.343506241618428,0.3099994659423828,0.21871296940904017,0.21449947357177734,-0.34510438439793845,0.7741033315414931,-0.06530245541308233,0.494301402556637,0.05423090002653552,100.0,33.85962818327012,0.2798019289848582,7,-0.3400001525878906,-0.4200000762939453,-0.9974989891052246,-2.1399993896484375,-2.139999389648434,0,-0.05813149921630423,1.538458716942334,28.729999542236328,-2.6841672020557943,28.3700008392334,1.6428566562898073,28.0,-0.05813149921630423
9954,2012-07-31,28.489999771118164,28.920000076293945,28.489999771118164,28.899999618530273,234100.0,-0.014186846118476204,-1.0975632449129598,-2.0500109673173577,47.89916370457551,48.00600630830978,0.1578572936203031,0.19684221254630785,-0.46914619197961116,-1.8862728398748132,23.689602374275182,0.43000030517578125,0.14270633109327235,-0.17800035476684428,-0.7391492514670048,0.38314854193331627,-0.45857480311692456,0.10257409358323599,-0.6100006103515625,58.653853207644055,-8.56255703363069,0.2805744483500794,7,-0.07999992370605469,-0.010000228881835938,-0.5874991416931152,-1.7299995422363281,-1.0900001525878906,1,-0.04492806939026772,2.1000123978370544,28.899999618530273,1.538458716942334,28.729999542236328,-2.6841672020557943,28.3700008392334,-0.04492806939026772
9955,2012-08-01,28.3799991607666,28.95000076293945,28.32999992370605,28.520000457763672,372500.0,-0.0038610253153836815,-4.166678587606837,0.3414667051237916,45.879102308889046,46.810666987995894,0.14867231068948783,0.2893887086695841,-0.29820602721872547,-1.7459248548850255,21.778206761806892,0.6200008392333984,0.06601873162755822,-0.2675008773803711,-0.8397308075312928,0.3047290527705506,-0.5536158424558302,0.01861408769508799,-0.47919998168945455,21.917743793944535,-41.0474362853945,0.28611496507546014,8,0.03500080108642578,0.1400003433227539,-0.532498836517334,-1.6199989318847656,-0.7799987792968714,2,-0.04474977406520608,-1.0975632449129598,28.489999771118164,2.1000123978370544,28.899999618530273,1.538458716942334,28.729999542236328,-0.04474977406520608
9956,2012-08-02,28.239999771118164,28.46999931335449,27.93000030517578,28.29999923706055,233800.0,-0.004933030084157908,1.6999976158119654,0.428563643547116,39.01732877259812,44.87432264417562,0.23675278621034224,0.4085947758182087,-0.11407879383910569,-1.5791178544629254,19.78492978384982,0.5399990081787074,-0.0238769726429382,-0.3810002326965325,-0.9779007833470175,0.21590031795395248,-0.6794505080217732,-0.08254995737129178,0.7100009918212855,30.392090864552234,-26.736391145591607,0.2984502753252417,8,0.17500019073486328,0.2950000762939453,-0.3924994468688965,-1.4299993515014648,-0.6999988555908203,3,-0.04780454647348853,-4.166678587606837,28.3799991607666,-1.0975632449129598,28.489999771118164,2.1000123978370544,28.899999618530273,-0.04780454647348853
9957,2012-08-03,28.51000022888184,28.790000915527344,28.190000534057614,28.43000030517578,347300.0,0.009560922802832827,-1.142860548840078,-1.3333439298089258,44.99998940361428,45.07634079308442,-0.08971194693805629,0.1311414080364095,-0.33461461205910936,-1.8233425669914247,18.33054128570203,0.6000003814697301,-0.13565095193661136,-0.10199975967406871,-0.6999468866027421,0.49594736725460464,-0.4009733231384054,0.19697380379026797,0.4400005340576101,56.86271209894328,2.480908592050298,0.29897356346433634,8,-0.09500026702881215,0.04999923706054332,-0.5625000000000036,-1.639999389648441,-1.139999389648441,4,-0.06944929941566624,1.6999976158119654,28.239999771118164,-4.166678587606837,28.3799991607666,-1.0975632449129598,28.489999771118164,-0.06944929941566624
9958,2012-08-06,28.209999084472656,28.690000534057614,28.170000076293945,28.459999084472656,326200.0,-0.0105226636969743,-2.151536869848661,-3.1250029802349424,41.08526635107532,45.40219291947241,0.1771889763305694,0.4295374469645239,-0.0021221029916560497,-1.4950567017293963,17.370133795452464,0.5200004577636683,-0.1855296487134943,-0.3870008468627937,-1.0102384686814858,0.23623677495589845,-0.6986196577721415,-0.07538203595344584,0.719601669311519,27.450848395771022,-22.49132722058319,0.3116188109093464,8,0.2050008773803711,0.35000038146972656,-0.22749900817871094,-1.2199983596801758,-1.2599983215332067,0,-0.0496277796513952,-1.142860548840078,28.51000022888184,1.6999976158119654,28.239999771118164,-4.166678587606837,28.3799991607666,-0.0496277796513952
9959,2012-08-07,28.209999084472656,28.45000076293945,28.18000030517578,28.290000915527344,304000.0,0.0,-2.8571662125340094,0.32000732421875,35.410757984521894,45.38333204180863,0.1997636715568767,0.4286757682476079,0.030394390041458053,-1.4644091128702996,16.35782469103534,0.2700004577636683,-0.2457280870349834,-0.37250080108642436,-1.0183254514255147,0.27332384925266595,-0.6954131262559713,-0.04958847591687743,0.6996096603393518,27.450848395771022,-15.491823052548181,0.32291232516954527,8,0.23000144958496094,0.35000038146972656,-0.1999988555908203,-1.1949987411499023,-0.8099994659423828,1,-0.05140017379117623,-2.151536869848661,28.209999084472656,-1.142860548840078,28.51000022888184,1.6999976158119654,28.239999771118164,-0.05140017379117623
9960,2012-08-08,28.3799991607666,28.399999618530273,28.09000015258789,28.190000534057614,435200.0,0.006026234732758873,1.6956528950292737,-2.374928476063367,44.51410152235098,45.37438798010303,0.0998336581861281,0.25107093766102295,-0.11314754979837716,-1.6018232172123454,15.235140122868984,0.3099994659423828,-0.2484622387321167,-0.18950071334838725,-0.8408952287498366,0.4618938020530621,-0.5151979710491119,0.1361965443523374,0.5100174152526833,52.32541118858786,8.638296653340213,0.3256972577007239,8,0.060001373291015625,0.18000030517578125,-0.22499895095825195,-1.294999122619629,-1.0499992370605504,2,-0.03453134500409394,-2.8571662125340094,28.209999084472656,-2.151536869848661,28.209999084472656,-1.142860548840078,28.51000022888184,-0.03453134500409394
9961,2012-08-09,28.239999771118164,28.459999084472656,28.10000038146973,28.40999984741211,352500.0,-0.004933030084157908,1.666671376194722,-0.8947437107233756,41.23077392578123,44.010787684253074,0.24524304189939627,0.37567762444198394,0.05835384135981769,-1.4325952176526862,14.508643345626043,0.35999870300292613,-0.21048847422887107,-0.3075000762939446,-0.9727543322250121,0.35775417963712286,-0.6401272042594783,0.02512705167158913,0.630816479484249,21.428493577691672,-20.64492519356696,0.33262712796553456,8,0.20000076293945312,0.31999969482421875,-0.04250001907348633,-1.0749998092651367,-1.3199996948242188,3,-0.022662868089077692,1.6956528950292737,28.3799991607666,-2.8571662125340094,28.209999084472656,-2.151536869848661,28.209999084472656,-0.022662868089077692
9962,2012-08-10,27.68000030517578,28.26000022888184,27.670000076293945,28.26000022888184,946500.0,-0.01983000957794301,1.0344835524043978,3.4117627259365846,37.85310186532185,41.98773175985869,0.7159238833744226,0.8766625134636961,0.6333590576171915,-0.8437720353946006,13.370059681009003,0.5900001525878942,-0.15698845795286331,-0.8014995574951165,-1.536039073380266,-0.06696004160996694,-1.168769315437693,-0.43422979955253993,1.171999626518101,0.9804141562604051,-41.498534780572136,0.3672697579425754,8,0.630000114440918,0.7749996185302734,0.5174994468688965,-0.4499998092651367,-0.970001220703125,4,-0.0050577813621721646,1.666671376194722,28.239999771118164,1.6956528950292737,28.3799991607666,-2.8571662125340094,28.209999084472656,-0.0050577813621721646
9963,2012-08-13,27.440000534057614,27.60000038146973,27.26000022888184,27.54999923706055,445100.0,-0.008670511866767927,2.2380813979890095,0.18965296115915303,38.953486760285706,40.9937676549376,0.8124848274727192,1.058296675537708,0.8907208841623948,-0.5738161197851213,12.467077780655252,0.42000007629394176,-0.1643449774118011,-0.9699993133544957,-1.8153453622046882,-0.12465326450430325,-1.3926723377795938,-0.5473262889293977,1.3647194034202705,15.0000397364672,-29.705916055819934,0.42267302442509636,8,0.6649999618530309,0.8099994659423864,0.7574992179870641,-0.07999992370605113,-0.7000007629394496,0,-0.002551009236947177,1.0344835524043978,27.68000030517578,1.666671376194722,28.239999771118164,1.6956528950292737,28.3799991607666,-0.002551009236947177
9964,2012-08-14,27.60000038146973,27.709999084472656,27.420000076293945,27.520000457763672,239900.0,0.005830898115819272,-1.0714164072451822,-0.7272806089715654,44.11765200869086,40.79805095491558,0.5732448990641892,0.8389225127017141,0.7483659528173021,-0.7011882648818606,11.239718589594368,0.28999900817871094,-0.2329821141090349,-0.7449995040893533,-1.6306627030264629,0.1406636948477562,-1.187831103557908,-0.30216790462079857,1.1120363734923906,28.333373069801166,-19.74479588891653,0.4428315994685541,8,0.42500019073485973,0.6499996185302699,0.6174993515014613,-0.17000007629394887,-0.8099994659423864,1,-0.023550710490811477,2.2380813979890095,27.440000534057614,1.0344835524043978,27.68000030517578,1.666671376194722,28.239999771118164,-0.023550710490811477
9965,2012-08-15,27.54999923706055,27.690000534057614,27.479999542236328,27.540000915527344,172100.0,-0.0018116356419599633,-2.2307579447753203,0.12497913835447226,36.68828534927098,40.539268352323674,0.5510811710455172,0.7966668595379538,0.8170843419312241,-0.6193172747488482,9.464131182921502,0.2100009918212855,-0.3354570677237412,-0.7105006217956493,-1.5582956354977568,0.1372943919064582,-1.1343981286467013,-0.28660311494459734,1.074915326336754,24.16660706196512,-22.690731594031643,0.423897506851053,8,0.4750013351440394,0.7000007629394496,0.7125010490417445,-0.11999893188476918,-1.1299991607666051,2,-0.005444632402330396,-1.0714164072451822,27.60000038146973,2.2380813979890095,27.440000534057614,1.0344835524043978,27.68000030517578,-0.005444632402330396
9966,2012-08-16,27.479999542236328,27.54999923706055,27.3700008392334,27.51000022888184,156300.0,-0.0025408238389370563,2.2727367307657493,-3.0005723006478964,27.598573659182378,38.60577771405346,0.5609248308396673,0.8097335845962625,0.8911890854292324,-0.5207246719694751,9.128762677762406,0.179998397827152,-0.38298772292991856,-0.7180003166198716,-1.6035234889549024,0.16752285571515912,-1.1607619027873852,-0.275238730452358,1.0630201610900478,21.999931335448863,-17.799493402180346,0.4427615861675148,8,0.49500083923339844,0.7700004577636719,0.8475003242492676,-0.049999237060546875,-0.6899986267089844,3,-0.0054585014930488285,-2.2307579447753203,27.54999923706055,-1.0714164072451822,27.60000038146973,2.2380813979890095,27.440000534057614,-0.0054585014930488285
9967,2012-08-17,27.459999084472656,27.54999923706055,27.309999465942386,27.53000068664551,191100.0,-0.0007278187080363985,3.363683653829199,2.3333333333331754,22.7272760112738,36.566001009631066,0.4652447792788088,0.76250366550358,0.915469208600733,-0.47387336787992496,8.819156883674465,0.23999977111816406,-0.41896774913741197,-0.6705007553100586,-1.565362719842728,0.22436120922261082,-1.117931737576395,-0.2230697730437221,1.0060394503870462,44.44430315900079,11.753404713962361,0.4474309822663353,8,0.40000057220458984,0.7900009155273438,0.970001220703125,-0.029998779296875,-0.75,4,-0.019664931761926185,2.2727367307657493,27.479999542236328,-2.2307579447753203,27.54999923706055,-1.0714164072451822,27.60000038146973,-0.019664931761926185
9968,2012-08-20,27.35000038146973,27.45000076293945,27.25,27.3700008392334,207800.0,-0.004005779558278522,1.2222269317170829,0.2857142857142205,25.6410402711372,35.480476819254996,0.49218189005652846,0.8208656270029842,1.0217876244968416,-0.33531514461403233,9.09438284044501,0.20999908447265625,-0.4228802373618237,-0.7209994316101032,-1.6584515669532784,0.21645270373307213,-1.189725499281689,-0.2522733639385173,1.0436758550312994,21.73925663012367,-7.350766023477252,0.46872606767158675,8,0.504999160766598,0.8949995040893519,1.1674995422363246,0.11499977111816051,-0.6300010681152415,0,-0.023400412726527375,3.363683653829199,27.459999084472656,2.2727367307657493,27.479999542236328,-2.2307579447753203,27.54999923706055,-0.023400412726527375
9969,2012-08-21,27.13999938964844,27.46999931335449,27.1299991607666,27.3700008392334,401300.0,-0.0076782811295158515,-1.7199804688989822,11.499809269504059,24.590174186230925,33.266707115241665,0.5972488943700327,0.9985799540778544,1.2278489259187495,-0.09880353169987544,10.363927240635881,0.3400001525878871,-0.4827272072892015,-0.8780003547668436,-1.9007231192362042,0.14472240970251704,-1.3893617370015257,-0.3666389725321615,1.1621827479325049,1.785750778265099,-27.046128251678187,0.511361382234681,8,0.6549997329711879,1.0450000762939418,1.3775005340576136,0.3250007629394496,-0.6099987030029297,1,-0.014738379790931067,1.2222269317170829,27.35000038146973,3.363683653829199,27.459999084472656,2.2727367307657493,27.479999542236328,-0.014738379790931067
9970,2012-08-22,27.190000534057614,27.38999938964844,27.020000457763672,27.15999984741211,338600.0,0.0018423413977026737,-1.3870939955331278,-0.13043694593943278,27.659612459600794,31.75880028566605,0.4030832477002271,0.9325991092590975,1.1669931123108022,-0.12093581448519686,11.386089076952155,0.3699989318847692,-0.5052721095855404,-0.7874992370605511,-1.8753046130733217,0.30030613895221947,-1.3314019250669382,-0.24359654905416406,0.9949633058418961,32.07555997005727,3.298891545091358,0.5439026880063853,8,0.44999980926514027,0.9399995803833043,1.337499618530277,0.2849998474121129,-0.8800010681152273,2,-0.014711276597043077,-1.7199804688989822,27.13999938964844,1.2222269317170829,27.35000038146973,3.363683653829199,27.459999084472656,-0.014711276597043077
9971,2012-08-23,26.940000534057614,27.290000915527344,26.920000076293945,27.209999084472656,341900.0,-0.009194556641764495,-1.3871063010293547,-8.999745692670775,16.309045900758946,29.365016289603506,0.5020853639757981,1.1277968081530645,1.4091348437307332,0.15703961020177104,12.441191759277842,0.37000083923339844,-0.5183104711769779,-0.9659992218017628,-2.1304620598954145,0.1984636162918889,-1.5482306408485869,-0.3837678027549387,1.1051676999855964,3.174680064546604,-21.13845918736585,0.5822314190468252,8,0.37499904632568715,0.9949998855590856,1.697499275207523,0.644999504089359,-0.9099998474121023,3,-0.019302169541766778,-1.3870939955331278,27.190000534057614,-1.7199804688989822,27.13999938964844,1.2222269317170829,27.35000038146973,-0.019302169541766778
9972,2012-08-24,27.209999084472656,27.25,26.85000038146973,26.940000534057614,197700.0,0.010022217708337111,1.2857096146614801,-1.0,28.260862354067115,28.176946911134774,0.17702165385700042,0.7779719554299263,1.1239372860925343,-0.08839863295072803,13.13092777005535,0.3999996185302699,-0.5871290119892372,-0.6200006484985359,-1.7560877743477654,0.5160864773506937,-1.1880442114231506,-0.05195708557392109,0.6776456074856583,58.06440696737207,32.737541273047796,0.568043562924614,8,0.07000064849853516,0.6900014877319336,1.4275007247924805,0.3750009536743164,-0.9799995422363281,4,-0.015435434879708776,-1.3871063010293547,26.940000534057614,-1.3870939955331278,27.190000534057614,-1.7199804688989822,27.13999938964844,-0.015435434879708776
9973,2012-08-27,27.21999931335449,27.32999992370605,27.06999969482422,27.25,171300.0,0.0003675203681847705,1.7368368217638555,-0.11111425079651063,28.571428571428527,26.44958875143896,0.14810748610230107,0.6700087050124885,1.1004751409661147,-0.07049729585213882,13.4183291397561,0.2600002288818324,-0.6402095747273044,-0.5260004043579123,-1.5739936751065216,0.521992866390697,-1.0499970397322187,-0.0020037689836058803,0.5016222889256525,59.67734988832716,33.189072191282435,0.5239966353743049,8,0.05000114440918324,0.6800012588501012,1.420000553131107,0.365000724792484,-0.7899990081787074,0,-0.018736232246399087,1.2857096146614801,27.209999084472656,-1.3871063010293547,26.940000534057614,-1.3870939955331278,27.190000534057614,-0.018736232246399087
9974,2012-08-28,27.209999084472656,27.309999465942386,27.10000038146973,27.13999938964844,233500.0,-0.00036738534658686817,-1.800030518043926,-2.333269756500336,22.790691072453527,24.905411609570354,0.10836383344884126,0.6104982484026138,1.0850140847360557,-0.027580257189654844,14.033045325435738,0.20999908447265625,-0.6388620520318753,-0.4720005989074707,-1.4844200579796727,0.5404188601647313,-0.9782103284435699,0.034209130628628515,0.3721631224778186,66.66654892887983,41.651764967050696,0.5062097295361002,8,-0.009999275207515979,0.6900014877319336,1.4175004959106445,0.3750009536743164,-0.6099987030029261,1,-0.01800807745700317,1.7368368217638555,27.21999931335449,1.2857096146614801,27.209999084472656,-1.3871063010293547,26.940000534057614,-0.01800807745700317
9975,2012-08-29,27.11000061035156,27.209999084472656,27.020000457763672,27.149999618530273,251900.0,-0.00367506348716351,1.3750134112177386,-0.5714168937330498,23.22275224249192,24.41920922993808,0.15576523782368668,0.6434639620107241,1.1610880691149497,0.10508771841759668,15.225409654545544,0.18999862670898438,-0.6297356468683439,-0.508499145507816,-1.4955790887827298,0.4785807977670977,-1.002039117145273,-0.014959173870359166,0.35501570452199616,54.166766007835356,27.512841591371686,0.49353997163745705,8,0.08999919891358132,0.7899999618530309,1.444999217987064,0.4749994277954137,-0.5400009155273402,2,-0.02139431614341547,-1.800030518043926,27.209999084472656,1.7368368217638555,27.21999931335449,1.2857096146614801,27.209999084472656,-0.02139431614341547
9976,2012-08-30,26.88999938964844,27.04999923706055,26.88999938964844,27.0,166800.0,-0.008115131528957376,-1.909071993341844,2.750083448571504,27.683595728402295,24.969911420730135,0.316563714562065,0.7980576785962477,1.3660431533801827,0.3630380201836587,16.519653275631267,0.2200012207031179,-0.6627406503647748,-0.661000347137449,-1.6537506821667236,0.3317499878918255,-1.1573755146520845,-0.16462517962281353,0.4766143758805015,8.333134650994726,-20.677351256832868,0.49637516751463706,8,0.2700004577636683,1.0100011825561488,1.6300001144409144,0.6950006484985316,-0.3400001525878906,3,-0.021569354290477682,1.3750134112177386,27.11000061035156,-1.800030518043926,27.209999084472656,1.7368368217638555,27.21999931335449,-0.021569354290477682
9977,2012-08-31,26.53000068664551,27.059999465942386,26.53000068664551,26.95000076293945,473200.0,-0.01338782860447052,-1.5238032524830014,3.8181613261201863,25.92592218822419,25.001564967073136,0.5931444452067716,1.0562695931275847,1.7139169919196355,0.759118020778125,18.426872573868668,0.529998779296875,-0.6790810347600669,-0.9219990730285623,-1.90695058546196,0.0629524394048353,-1.4144748292452611,-0.4295233168118635,0.7539549374339565,0.0,-29.511110996580868,0.4924757562166979,8,0.46999931335448863,1.210000038146969,1.989998817443844,1.0549993515014613,-0.09000015258789773,4,-0.01884658827964847,-1.909071993341844,26.88999938964844,1.3750134112177386,27.11000061035156,-1.800030518043926,27.209999084472656,-0.01884658827964847
9978,2012-09-04,26.809999465942386,26.82999992370605,26.399999618530273,26.53000068664551,355600.0,0.010554043424424675,1.6875044703527187,-0.6666636391297155,30.34821952177687,25.6413477821338,0.2553431799940853,0.7020005327160028,1.4225403253597584,0.515119276385672,20.564002798701864,0.4300003051757777,-0.6601701332820937,-0.5720003128051729,-1.5287180012340364,0.38471737562369057,-1.0503591570196065,-0.09364146859073941,0.33824426939897023,45.05493584181182,14.75890358955543,0.4783588442144323,9,0.0850000381469691,0.8650007247924769,1.710000038146969,0.7750005722045863,-0.5199985504150426,1,-0.02163371634687461,-1.5238032524830014,26.53000068664551,-1.909071993341844,26.88999938964844,1.3750134112177386,27.11000061035156,-0.02163371634687461
9979,2012-09-05,26.76000022888184,26.90999984741211,26.68000030517578,26.82999992370605,346400.0,-0.0018649473351934898,1.0,-0.24999999999997463,30.348248320154113,25.94008509997305,0.2746537006288001,0.6722671663264883,1.4658265413128824,0.6019916603999711,22.693026170770946,0.22999954223632812,-0.6313601041059158,-0.5494996070861795,-1.460703813053133,0.3617045988807739,-1.0051017100696562,-0.09389750410270281,0.2999992370605469,44.444549100131596,12.820753274124506,0.45560210298347686,9,0.10499954223632457,0.9149999618530238,1.759999275207516,0.8249998092651332,-0.4899997711181676,2,-0.012331835608502484,1.6875044703527187,26.809999465942386,-1.5238032524830014,26.53000068664551,-1.909071993341844,26.88999938964844,-0.012331835608502484
9980,2012-09-06,27.399999618530273,27.399999618530273,26.770000457763672,26.84000015258789,589300.0,0.023916269961675507,1.2499991485042625,-8.000027247957215,48.449611543468755,29.511259060274142,-0.3714909130018178,-0.04734306107804542,0.826412571427916,-0.0029465320226158553,24.44528204196027,0.639999389648434,-0.5984158043272139,0.1394997596740737,-0.6225050337528693,0.9015045531010166,-0.24150263703939956,0.5205021563875469,-1.0,100.0,64.38458722090441,0.38100239671347197,9,-0.5,0.27500057220458984,1.0450000762939453,0.18500041961669922,-1.389999389648434,3,-0.029197052853953798,1.0,26.76000022888184,1.6875044703527187,26.809999465942386,-1.5238032524830014,26.53000068664551,-0.029197052853953798
9981,2012-09-07,27.60000038146973,27.60000038146973,27.32999992370605,27.38999938964844,531500.0,0.007299298019121103,1.571420786368947,0.3750021287393435,52.53625867551059,32.20852531821231,-0.5230270902029659,-0.31384011907202236,0.6157933953573718,-0.16940092164217546,25.992591223542384,0.270000457763679,-0.5370626817796946,0.3715004920959508,-0.2598646563216711,1.0028656405135727,0.055817917887139856,0.6871830663047618,-1.180000762939457,100.0,62.79558793213239,0.31568257420881185,9,-0.6000003814697301,-0.0050001144409215215,0.8674993515014613,-0.015000343322757459,-1.5,4,-0.03731886494237302,1.2499991485042625,27.399999618530273,1.0,26.76000022888184,1.6875044703527187,26.809999465942386,-0.03731886494237302
9982,2012-09-10,27.540000915527344,27.70000076293945,27.46999931335449,27.54999923706055,237800.0,-0.0021738936635185002,-2.0666547988401986,-0.047610830056056375,53.505548560372524,34.978983094761645,-0.4596289876715929,-0.2791805619917156,0.6610345160482041,-0.07522470637249867,26.6596003725862,0.23000144958496094,-0.4899706894389446,0.31850099563598633,-0.2946280863160986,0.9316300775880713,0.011936454659942086,0.6250655366120306,-1.072801266479491,87.69233026446123,46.52688640196392,0.30656454097604274,9,-0.49000072479248047,0.054999351501464844,0.9349989891052246,0.044999122619628906,-1.2400016784667933,0,-0.03594777216977574,1.571420786368947,27.60000038146973,1.2499991485042625,27.399999618530273,1.0,26.76000022888184,-0.03594777216977574
9983,2012-09-11,27.3700008392334,27.540000915527344,27.35000038146973,27.5,450400.0,-0.006172842071261453,-1.235299397502548,13.002098435706941,54.30714928131427,38.48081178463505,-0.29738697718098805,-0.12089175708497635,0.8110951284247498,0.12799119592406427,26.615640137549956,0.19000053405761363,-0.39216220153539894,0.15200090408325195,-0.4566593234370053,0.7606611316035092,-0.15232920967687846,0.45633101784338237,-0.8288331233520516,67.64708082292731,20.612212496853417,0.30433011376012914,9,-0.32000064849853516,0.17499923706054688,1.1174988746643066,0.41499900817871094,-0.9000015258789098,1,-0.03397881902300426,-2.0666547988401986,27.540000915527344,1.571420786368947,27.60000038146973,1.2499991485042625,27.399999618530273,-0.03397881902300426
9984,2012-09-12,26.95000076293945,27.399999618530273,26.899999618530273,27.38999938964844,470400.0,-0.015345270859177362,1.1739173701756422,3.3846266707748836,46.052629102296166,41.01746476905775,0.09147321989486557,0.2613128083325371,1.1955480697545404,0.572555503352465,27.234060188916033,0.5,-0.3569911384229201,-0.23549919128418395,-0.8274618118673622,0.3564634292989943,-0.5314805015757713,0.06048211900740341,-0.33930306423461687,19.354865173055632,-28.35065570090809,0.29598131029158903,9,0.09999942779541371,0.47999858856201527,1.5374989509582555,0.9049987792968786,-0.4900016784667933,2,-0.024489789563186593,-1.235299397502548,27.3700008392334,-2.0666547988401986,27.540000915527344,1.571420786368947,27.60000038146973,-0.024489789563186593
9985,2012-09-13,27.399999618530273,27.399999618530273,26.959999084472656,26.959999084472656,309900.0,0.016697545189299,1.0,-1.00000433489677,57.09876434193413,44.28581683722796,-0.34985414042322915,-0.21133508891733044,0.7161100717586386,0.14966763093098479,27.885900428301603,0.44999885559082387,-0.3113732604574615,0.2219996452331543,-0.3541069182496166,0.7981062087159252,-0.06605363650823293,0.5100529269745415,-0.7239437359713641,62.49991059316101,8.783084166489424,0.28805328174138617,9,-0.34999942779541016,0.029999732971191406,1.1000003814697266,0.5100002288818359,-1.1499996185302734,3,-0.041240845857618114,1.1739173701756422,26.95000076293945,-1.235299397502548,27.3700008392334,-2.0666547988401986,27.540000915527344,-0.041240845857618114
9986,2012-09-14,27.32999992370605,27.520000457763672,27.209999084472656,27.46999931335449,197700.0,-0.002554733423313027,1.583326710641265,-0.31818004482263845,51.9737011343095,47.1800144979041,-0.23565873118679903,-0.1614255476175721,0.7558950234441859,0.24057899705541175,28.20481948926135,0.3100013732910156,-0.25372853463357004,0.15949993133544638,-0.4038162686099831,0.7228161312808759,-0.12215816863726658,0.44115803130815934,-0.5925073483243111,53.74996125703612,0.5589883221832039,0.2816580999727145,9,-0.27999973297118785,0.09999942779541371,1.1700000762939489,0.8100004196167028,-1.229999542236321,4,-0.048298561965206765,1.0,27.399999618530273,1.1739173701756422,26.95000076293945,-1.235299397502548,27.3700008392334,-0.048298561965206765
9987,2012-09-17,26.920000076293945,27.35000038146973,26.899999618530273,27.29999923706055,445500.0,-0.0150018239501154,-1.1428603866467624,2.7142915531335405,45.63953939678906,48.879050039572114,0.26315374065914554,0.21717956462442345,1.132871962347501,0.6664445944309207,28.635666673357473,0.4500007629394567,-0.19914124836961378,-0.2234999656677239,-0.7801166168000435,0.3331166854645957,-0.5018082912338855,0.054808359898437686,-0.12475700965874381,3.1250651924481065,-47.21114698539722,0.27830832556616014,9,0.2700004577636719,0.4099998474121094,1.5799999237060547,1.3049993515014648,-1.1499996185302734,0,-0.030460612648597896,1.583326710641265,27.32999992370605,1.0,27.399999618530273,1.1739173701756422,26.95000076293945,-0.030460612648597896
9988,2012-09-18,26.709999084472656,26.90999984741211,26.709999084472656,26.8799991607666,327100.0,-0.007800928351639147,-1.3529490962537445,0.447369609845952,43.131859782457205,50.29945131316135,0.5112403113005151,0.397136238731413,1.3125317905865685,0.8878981763067593,29.084014614114302,0.21000099182128906,-0.15220787465172947,-0.40150089263915945,-0.9812386853530022,0.1782369000746833,-0.6913697889960808,-0.11163199628223808,0.9900016784667933,0.0,-46.27652842262845,0.28986889635692104,9,0.49500083923339844,0.3450002670288086,1.6725010871887207,1.515000343322754,-1.0499992370605469,1,-0.015350050972126494,-1.1428603866467624,26.920000076293945,1.583326710641265,27.32999992370605,1.0,27.399999618530273,-0.015350050972126494
9989,2012-09-19,26.739999771118164,26.920000076293945,26.68000030517578,26.709999084472656,219400.0,0.0011232005868149209,-4.333432234820388,-0.1764745481268723,44.817912205275775,49.895929164473245,0.5342905654138868,0.35377005885950297,1.2522353684825518,0.8694811260594761,29.323339280329353,0.23999977111816406,-0.06567675290981967,-0.35150022506713796,-0.954240592708409,0.2512401425741331,-0.6528704088877717,-0.05013004124650422,0.9402009582519497,7.14279226706509,-36.5603288040045,0.3013701838206352,9,0.4500007629394531,0.3149995803833008,1.4375004768371582,1.484999656677246,-0.8699989318847656,2,-0.010097249815809728,-1.3529490962537445,26.709999084472656,-1.1428603866467624,26.920000076293945,1.583326710641265,27.32999992370605,-0.010097249815809728
9990,2012-09-20,26.790000915527344,26.790000915527344,26.61000061035156,26.690000534057614,305400.0,0.001869900704456473,2.5999923706346437,3.3332697565008496,48.52943321414262,49.45072633543236,0.4343366369047139,0.2869790093872311,1.167381584567643,0.8317912914572609,29.39557416071892,0.1800003051757848,-0.0009564814625946383,-0.2814990997314446,-0.8968903096922425,0.3338921102293533,-0.5891947047118435,0.026196505248954338,0.850191796874995,19.780256632753897,-27.223881963368378,0.3076956049803994,9,0.3649997711181605,0.25999927520751953,1.3474993705749512,1.4349985122680664,-1.0200004577636719,3,-0.012318097042819387,-4.333432234820388,26.739999771118164,-1.3529490962537445,26.709999084472656,-1.1428603866467624,26.920000076293945,-0.012318097042819387
9991,2012-09-21,26.420000076293945,26.8799991607666,26.40999984741211,26.86000061035156,947600.0,-0.013811154407947335,-1.0434708694588533,-4.3999885559516665,48.387087752583824,48.88200846790028,0.6921375308175541,0.649316035769651,1.4962222099317373,1.208723803903034,29.395038610876227,0.4699993133544922,0.0625233429830665,-0.6254999160766594,-1.3048951818941248,0.0538953497408059,-0.9651975489853903,-0.28580228316792855,1.1583811099853456,1.0638535319409657,-49.74263564732783,0.33969763290873217,9,0.5550003051757812,0.630000114440918,1.7175002098083496,1.8299999237060547,-0.5400009155273438,4,-0.006434522172711232,2.5999923706346437,26.790000915527344,-4.333432234820388,26.739999771118164,-1.3529490962537445,26.709999084472656,-0.006434522172711232
9992,2012-09-24,26.790000915527344,26.85000038146973,26.45000076293945,26.459999084472656,403100.0,0.014004573738263915,-1.2857220708446808,-0.7500032511585022,49.71430657833281,48.37169261201345,0.22860096147235964,0.25954360319191494,1.0781958395482647,0.850750638070302,29.2556215952139,0.4300003051757848,0.0432600547283748,-0.23449916839599538,-0.9184343851098227,0.4494360483178319,-0.576466776752909,0.10746843996091826,0.6949097636425741,74.50997991674988,22.026844800233384,0.3419676083569142,9,0.17499923706054688,0.25999927520751953,1.3224992752075195,1.4599990844726562,-0.5600013732910156,0,-0.025755898114124154,-1.0434708694588533,26.420000076293945,2.5999923706346437,26.790000915527344,-4.333432234820388,26.739999771118164,-0.025755898114124154
9993,2012-09-25,26.709999084472656,26.979999542236328,26.70000076293945,26.8700008392334,292900.0,-0.002986257122832625,-2.1111252397451774,-0.48485111203588105,49.29176939590073,48.73159708908062,0.22924341587779296,0.31555723986027573,1.1124432314580304,0.9441934392018396,29.25436193452636,0.27999877929687855,-0.011433405140671482,-0.2890009880065918,-0.9802364915440798,0.4022345155308962,-0.634618739775334,0.05661676376215041,0.6889187281566365,52.631473277027474,-0.8326125269364937,0.3456177517687436,9,0.2550010681152344,0.34000110626220703,1.3450007438659668,1.5400009155273438,-0.9499988555908168,1,-0.03519276147244177,-1.2857220708446808,26.790000915527344,-1.0434708694588533,26.420000076293945,2.5999923706346437,26.790000915527344,-0.03519276147244177
9994,2012-09-26,26.71999931335449,27.040000915527344,26.709999084472656,26.78000068664551,248500.0,0.0003744001956049736,-7.249856952126645,0.37500447029937567,38.275878398198394,46.640165317554434,0.20471435507769442,0.281392377282625,1.0548943112658584,0.9462320656596361,29.173647967011057,0.3300018310546875,-0.07111888705175318,-0.2545007705688498,-0.9489747219065201,0.4399731807688205,-0.601737746237685,0.09273620509998537,0.5998050620574311,49.20618101010534,1.5613006102926121,0.34723697566883477,9,0.245000839233402,0.33000087738037465,1.3300004005432164,1.5250005722045934,-1.029998779296875,2,-0.03967063971489693,-2.1111252397451774,26.709999084472656,-1.2857220708446808,26.790000915527344,-1.0434708694588533,26.420000076293945,-0.03967063971489693
9995,2012-09-27,26.53000068664551,26.809999465942386,26.46999931335449,26.729999542236328,222000.0,-0.0071107272302217694,-1.1249903142937154,3.333237968083976,31.487915078861192,44.363966866949056,0.2886836673776436,0.4487168857511925,1.1831951969178114,1.1480852810541542,29.075771638037462,0.34000015258789773,-0.131665224663994,-0.41549940109252503,-1.1341671969927205,0.30316839480767044,-0.7748332990426228,-0.0561655031424273,0.7170193265264224,19.047719965365594,-21.06684227205323,0.359333897950098,9,0.3499994277954066,0.5199995040893519,1.4599986076354945,1.6549987792968714,-0.8500003814697301,3,-0.02487749077761381,-7.249856952126645,26.71999931335449,-2.1111252397451774,26.709999084472656,-1.2857220708446808,26.790000915527344,-0.02487749077761381
9996,2012-09-28,26.309999465942386,26.5,26.26000022888184,26.489999771118164,530800.0,-0.008292544855223793,1.3999885559518233,0.9000066757584121,29.836074595345735,42.60802633345536,0.38977059181969054,0.6567077900280403,1.3541115165305975,1.3749500321639125,28.82115501414475,0.2700004577636719,-0.1412567237323472,-0.606500625610348,-1.3793636380985355,0.16636238687783944,-0.9929321318544417,-0.22006911936625428,0.8700589339687603,6.41015295455382,-26.542455656031006,0.3864315062440929,9,0.3400011062622035,0.6700010299682582,1.5750007629394496,1.8200006484985316,-1.2099990844726562,4,-0.020524478112503575,-1.1249903142937154,26.53000068664551,-7.249856952126645,26.71999931335449,-2.1111252397451774,26.709999084472656,-0.020524478112503575
9997,2012-10-01,26.03000068664551,26.399999618530273,26.0,26.309999465942386,727000.0,-0.010642295134187574,-1.3529378765608906,1.5555461365659613,28.797490511555168,41.01531863668847,0.5925605356608266,0.9458198733645773,1.578180728900751,1.6613715380793685,28.01573430338432,0.39999961853027344,-0.2406851614489014,-0.8614994049072244,-1.7151301985424219,-0.007868611272026982,-1.2883148017248232,-0.4346840080896257,1.0580518961627057,2.884678868796879,-24.618526437079723,0.4268153968175981,10,0.4899997711181605,0.8199996948242152,1.5949993133544886,2.0499992370605433,-0.870000839233402,0,-0.005762640104572392,1.3999885559518233,26.309999465942386,-1.1249903142937154,26.53000068664551,-7.249856952126645,26.71999931335449,-0.005762640104572392
9998,2012-10-02,26.229999542236328,26.31999969482422,26.01000022888184,26.059999465942386,384500.0,0.007683398014408205,-1.296304668790698,-0.6071457765667448,37.75509144885716,40.230560774864166,0.354603765498279,0.7379774384826305,1.3321273560125633,1.4703009681643806,26.950681740366868,0.30999946594237926,-0.3182995450444963,-0.6325005531311021,-1.5357551253306134,0.27075401906840924,-1.0841278392308595,-0.18087326703134465,0.7274867306349044,22.115321131203462,-6.153448886855678,0.4516272860997562,10,0.29000091552734375,0.6200008392333984,1.3600006103515625,1.8150005340576172,-1.1700000762939418,1,0.0,-1.3529378765608906,26.03000068664551,1.3999885559518233,26.309999465942386,-1.1249903142937154,26.53000068664551,0.0
9999,2012-10-03,26.43000030517578,26.479999542236328,26.18000030517578,26.40999984741211,312400.0,0.007624886253520646,4.000031789426837,0.11764969875125066,31.97030213346163,38.39065732145518,0.11846281757216914,0.5396546711875061,1.0984074558276333,1.2819191731213664,25.959430917968028,0.2999992370605469,-0.340433567170777,-0.41599979400634624,-1.3389791521436365,0.506979564130944,-0.8774894730749914,0.045489885062298896,0.4125876149509047,53.0864924306464,27.943668756409018,0.4614896790686456,10,0.09000015258789062,0.4200000762939453,1.1550002098083496,1.614999771118164,-1.6000003814697301,2,-0.025349983676040133,-1.296304668790698,26.229999542236328,-1.3529378765608906,26.03000068664551,1.3999885559518233,26.309999465942386,-0.025349983676040133
10000,2012-10-04,26.60000038146973,26.690000534057614,26.420000076293945,26.45000076293945,316600.0,0.00643208756454916,-1.5714207863688456,7.499809269502548,36.91759310785189,37.11626902759608,-0.0908801729097739,0.32321927920986937,0.9024160512776511,1.1196947573545408,26.509445156249466,0.2700004577636683,-0.33236658255979634,-0.20599975585937003,-1.0966626915205104,0.6846631798017704,-0.6513312236899402,0.23933171197120018,0.14147698824175237,86.95650972056079,62.72935588018629,0.4453314678305708,10,-0.07999992370605824,0.24999999999999645,0.9499998092651332,1.4449996948242152,-1.6700000762939489,3,-0.034210520088790886,4.000031789426837,26.43000030517578,-1.296304668790698,26.229999542236328,-1.3529378765608906,26.03000068664551,-0.034210520088790886
10001,2012-10-05,26.56999969482422,26.75,26.520000457763672,26.68000030517578,375700.0,-0.0011278453464388383,-1.1904813805631245,-0.7333392673219138,42.738598078251734,36.34119030536485,-0.041755466802548824,0.2868029399208396,0.8936128563209849,1.1583336124352712,27.646775210467787,0.22999954223632812,-0.33628773548387514,-0.1845004081726067,-0.9975902859009125,0.628589469555699,-0.5910453470367614,0.22204453069154795,-0.5699996948242188,75.99995930989584,47.07511687141075,0.40654493886415294,10,-0.049999237060546875,0.2800006866455078,0.9800004959106445,1.4750003814697266,-1.9499988555908203,4,-0.03349640195222914,-1.5714207863688456,26.60000038146973,4.000031789426837,26.43000030517578,-1.296304668790698,26.229999542236328,-0.03349640195222914
10002,2012-10-08,26.54999923706055,26.68000030517578,26.40999984741211,26.559999465942386,404900.0,-0.000752745878561889,1.159987182715037,0.09091066722152864,46.39640800672216,36.01948348434501,-0.06635767040976503,0.2411984790259929,0.8621713636537258,1.1874226587654597,29.229397327314004,0.2700004577636719,-0.36326976580437886,-0.15500078201293732,-0.8828094425997186,0.572807878573844,-0.518905112306328,0.20890354828045332,-0.5349992370605499,72.97286151355928,38.72078397901957,0.36390433029339,10,-0.029998779296878553,0.30000114440917613,0.9800009727477992,1.4950008392333949,-2.5499992370605504,0,-0.05461389443532638,-1.1904813805631245,26.56999969482422,-1.5714207863688456,26.60000038146973,4.000031789426837,26.43000030517578,-0.05461389443532638
10003,2012-10-09,26.440000534057614,26.57999992370605,26.13999938964844,26.479999542236328,539300.0,-0.0041430774449662255,2.6666746139602653,3.9998092695025487,43.47828610854946,36.59752878549512,0.001468483774917928,0.2929723705927145,0.9129088510592283,1.3139461567505286,30.785459384397267,0.4400005340576101,-0.3657939842649576,-0.21849946975708434,-0.8835446962972426,0.44654575678307395,-0.5510220830271635,0.1140231435129948,-0.4103005340576118,49.18046626810328,11.024224458141312,0.3325226132700799,10,-0.03500080108642223,0.4099998474121129,0.9299998283386266,1.4449996948242223,-2.2300014495849574,1,-0.04841152272280491,1.159987182715037,26.54999923706055,-1.1904813805631245,26.56999969482422,-1.5714207863688456,26.60000038146973,-0.04841152272280491
10004,2012-10-10,26.290000915527344,26.51000022888184,26.229999542236328,26.3700008392334,208700.0,-0.005673207847974648,-1.7999694828293586,2.000047684898015,39.5833399560674,37.497020438518035,0.09393682442555473,0.41212088107369027,1.013899950161072,1.481682133573127,31.444401192106408,0.28000068664551137,-0.4071326795204371,-0.33549909591674876,-1.0051248160340478,0.3341266242005503,-0.6703119559753965,-0.0006862358581010142,-0.24589491552734088,24.59038947394708,-15.23387935020627,0.3348128600586493,10,0.08499908447265625,0.5599994659423828,0.9949989318847656,1.529998779296875,-2.1100006103515625,2,-0.04678590364211421,2.6666746139602653,26.440000534057614,1.159987182715037,26.54999923706055,-1.1904813805631245,26.56999969482422,-0.04678590364211421
10005,2012-10-11,26.270000457763672,26.46999931335449,26.270000457763672,26.46999931335449,195500.0,-0.0007607629162104113,1.0000000000000355,2.499988079059632,46.341474761139594,39.330953790272915,0.0817774948961727,0.36166687122963737,0.9871952229221179,1.517087644737991,32.13895303389983,0.19999885559081676,-0.44507905333081155,-0.29899959564209055,-0.8780330480119716,0.28003385672779046,-0.5885163218270293,-0.009482869457151821,-0.21177657776366843,21.311629186781943,-22.448298387844872,0.28951672618494023,10,0.10499954223632812,0.5799999237060547,0.9999995231628418,1.5499992370605469,-2.1100006103515625,3,-0.05481539813342684,-1.7999694828293586,26.290000915527344,2.6666746139602653,26.440000534057614,1.159987182715037,26.54999923706055,-0.05481539813342684
10006,2012-10-12,26.01000022888184,26.29999923706055,26.0,26.25,226400.0,-0.009897229705033928,-1.3076844074386804,1.200005722078644,29.89689505357778,39.45310985049765,0.32938608360717225,0.5456830331302172,1.2010193709644135,1.7829941840156671,33.44358932995134,0.2999992370605504,-0.4547251920804456,-0.492999839782712,-1.0036895285638394,0.017689848998415414,-0.7483446841732757,-0.2376549953921483,0.7399997711181605,1.470621234391125,-36.813382357089914,0.25534484439056393,10,0.3649997711181605,0.8400001525878871,1.2774996757507289,1.8099994659423793,-1.9799995422363281,4,-0.04152248805083869,1.0000000000000355,26.270000457763672,-1.7999694828293586,26.290000915527344,2.6666746139602653,26.440000534057614,-0.04152248805083869
10007,2012-10-15,26.10000038146973,26.1299991607666,25.86000061035156,25.989999771118164,255400.0,0.003460213448516436,2.176487747958035,-0.45833631356843585,34.358998435973206,39.075766182399434,0.2797816297559841,0.41223630299548475,1.0562326429621542,1.7001223509172725,34.27186102359369,0.2699985504150426,-0.4259747104575453,-0.361999702453609,-0.8633071652306121,0.1393077603233941,-0.6126534338421123,-0.11134597106510569,0.6349996185302693,33.333333333334316,-3.00627468313494,0.25065373138850183,10,0.20499992370605113,0.6800003051757741,1.1974997520446742,1.7199993133544886,-2.020000457763679,0,-0.05670496247529133,-1.3076844074386804,26.01000022888184,1.0000000000000355,26.270000457763672,-1.7999694828293586,26.290000915527344,-0.05670496247529133
10008,2012-10-16,26.29999923706055,26.29999923706055,26.1299991607666,26.149999618530273,223800.0,0.007662791289950066,1.2666734483678812,1.3636253294492877,40.18690256021762,39.98872178537232,0.10142205854011621,0.1896708994673446,0.8123130488532233,1.5013019374047332,34.55484978163965,0.1999988555908203,-0.3651381896768946,-0.14150085449218253,-0.6335544126569772,0.35055270367261215,-0.3875276335745781,0.10452592459021304,0.4000007873535125,67.69213614369129,31.617690691953158,0.24602677908239673,10,0.005001068115230822,0.4000015258789027,1.0225009918212855,1.5200004577636683,-1.8799991607666051,1,-0.08745244501070226,2.176487747958035,26.10000038146973,-1.3076844074386804,26.01000022888184,1.0000000000000355,26.270000457763672,-0.08745244501070226
10009,2012-10-17,26.46999931335449,26.53000068664551,26.20000076293945,26.20000076293945,308400.0,0.006463881415417871,-1.4444570031860484,1.7999949137240014,48.5848725584574,41.28508616877293,-0.06962979314139872,-0.0016802198724370498,0.5994620992964066,1.333161458832521,34.49956889362097,0.3299999237060618,-0.267978793411654,0.04199924468993643,-0.4299774449821214,0.5139759343619943,-0.19398910014609072,0.2779875895259636,0.1964007344970753,91.04457217036226,50.63457108690219,0.2359883448360289,10,-0.16499900817870738,0.22000122070312855,0.8275008201599157,1.3500003814697301,-1.9799995422363246,2,-0.08537968596552359,1.2666734483678812,26.29999923706055,2.176487747958035,26.10000038146973,-1.3076844074386804,26.01000022888184,-0.08537968596552359
10010,2012-10-18,26.459999084472656,26.46999931335449,26.34000015258789,26.399999618530273,224900.0,-0.0003777948296653788,2.249982118589714,0.22222143730087526,53.926695819506634,42.52820814002347,-0.09116408337717274,-0.018625458091271696,0.5601313101555334,1.3406709065870288,34.31283952168466,0.129999160766598,-0.21960003645616055,0.048499107360839844,-0.3922308475593681,0.4892290622810478,-0.17186587009926413,0.2688640848209438,0.17414498587890748,89.55200086542334,42.98890197026462,0.22036497746010475,10,-0.18999862670898438,0.23000144958496094,0.7800006866455078,1.3600006103515625,-1.8299999237060547,3,-0.08616775730105108,-1.4444570031860484,26.46999931335449,1.2666734483678812,26.29999923706055,2.176487747958035,26.10000038146973,-0.08616775730105108
10011,2012-10-19,26.25,26.520000457763672,26.190000534057614,26.40999984741211,222000.0,-0.007936473610684613,-1.3571525885558238,-2.666687859617891,55.97824791202133,43.59285701839005,0.0767394479999588,0.18760314442720372,0.7218553594465504,1.5499665249285393,33.878256511834614,0.32999992370605824,-0.17357178903672477,-0.15299997329712056,-0.5995584464301693,0.2935584998359282,-0.37627920986364316,0.07027926326940204,0.3531783319515647,58.20885749829896,5.867891090118853,0.22327923656652435,10,-0.02999973297119496,0.4400005340576172,0.9899997711181641,1.5699996948242188,-1.3999996185302699,4,-0.07961905343191966,2.249982118589714,26.459999084472656,-1.4444570031860484,26.46999931335449,1.2666734483678812,26.29999923706055,-0.07961905343191966
10012,2012-10-22,26.10000038146973,26.32999992370605,25.979999542236328,26.25,175400.0,-0.005714271182105546,1.258070867352932,0.9374985098824373,46.36873651402549,43.91401817455406,0.1745496704973597,0.29856686501877405,0.8388948260724014,1.6931141372762148,33.570226104843975,0.350000381469723,-0.15894238132262473,-0.26849956512450746,-0.6953491549687314,0.1583500247197165,-0.4819243600466194,-0.055074770202395484,0.4734508416178329,21.81828900779981,-32.92721966317583,0.21342479492211183,10,0.09500026702880504,0.5050001144409144,1.139999389648434,1.7199993133544886,-1.1900005340576207,0,-0.07931033197585169,-1.3571525885558238,26.25,2.249982118589714,26.459999084472656,-1.4444570031860484,26.46999931335449,-0.07931033197585169
10013,2012-10-23,25.770000457763672,25.989999771118164,25.670000076293945,25.95000076293945,260700.0,-0.012643675052983916,1.4615520049297945,1.2000050862759606,32.81248758235377,43.161701244141426,0.44646609147349636,0.5845013651713167,1.1391574966821878,2.0166686550943,33.9402000922829,0.4300003051757848,-0.1762178467257698,-0.5514995574951165,-1.0245307292089052,-0.07846838578132775,-0.7880151433520126,-0.31498397163822034,0.7749127408144503,11.627943081208588,-41.537608960135316,0.23651558585689467,10,0.3299999237060547,0.5850000381469727,1.489999771118164,2.049999237060547,-0.7100009918212855,1,-0.06558015149543694,1.258070867352932,26.10000038146973,-1.3571525885558238,26.25,2.249982118589714,26.459999084472656,-0.06558015149543694
10014,2012-10-24,25.65999984741211,25.85000038146973,25.57999992370605,25.78000068664551,158900.0,-0.00426855290638628,1.0769247698345723,0.666670198787809,24.731150819083524,40.76055413946853,0.5114918986296146,0.6440379058269912,1.2123714570378752,2.1185607254905143,34.60950957410988,0.270000457763679,-0.2106850286744475,-0.6085001945495598,-1.1287134428884933,-0.08828694621062638,-0.8686068187190266,-0.3483935703800931,0.8324185638289627,8.510625346214361,-38.71251696448496,0.2601066241694661,10,0.3950004577636719,0.6500005722045898,1.4699997901916504,2.1599998474121094,-0.5699996948242188,2,-0.04832423142992426,1.4615520049297945,25.770000457763672,1.258070867352932,26.10000038146973,-1.3571525885558238,26.25,-0.04832423142992426
10015,2012-10-25,25.8700008392334,25.8700008392334,25.54999923706055,25.790000915527344,265000.0,0.008183982582621319,7.000047683761206,-0.6666613685130535,32.843156962714005,41.087916573817,0.266845672712833,0.40270294339442003,0.9688775170085151,1.9022287203047412,34.853974924788425,0.320001602172848,-0.22717566666316813,-0.3654992103576653,-0.8994206909392766,0.16842227022394596,-0.6324599506484709,-0.09853847006685967,0.5494240930048733,32.98981437785094,-10.155657717607596,0.26696074029080585,10,0.16999912261963246,0.4249992370605469,1.2524991035461426,1.9499988555908203,-0.5500011444091797,3,-0.053343680840643004,1.0769247698345723,25.65999984741211,1.4615520049297945,25.770000457763672,1.258070867352932,26.10000038146973,-0.053343680840643004
10016,2012-10-26,25.770000457763672,26.04999923706055,25.71999931335449,25.84000015258789,139900.0,-0.0038654958726583866,-2.882306742959643,-0.8749970197649191,31.603793106550484,40.78178264832558,0.3679117620230734,0.4850420379874407,1.035789029701963,1.9882267634068427,34.48123784171181,0.3299999237060618,-0.22491355476907415,-0.4384996414184563,-1.009860429047201,0.13286114621028844,-0.7241800352328305,-0.15281924760408216,0.5624819049568259,28.205259876022247,-10.705940561103432,0.2856803938143731,10,0.269999504089359,0.5249996185302734,1.3324999809265137,2.049999237060547,-0.3900012969970703,4,-0.04423753499211225,7.000047683761206,25.8700008392334,1.0769247698345723,25.65999984741211,1.4615520049297945,25.770000457763672,-0.04423753499211225
10017,2012-10-31,25.8799991607666,25.96999931335449,25.690000534057614,25.95000076293945,210900.0,0.0042684788920828165,4.090946923063914,1.0000272479563526,36.79241378689864,40.40461722906792,0.24968062033665817,0.3828587712888947,0.8939422048467307,1.864882879765208,33.68927042595973,0.279998779296875,-0.24219525503067274,-0.32100086212158274,-0.9060025740694932,0.26400084982632777,-0.613501718095538,-0.028500006147627488,0.3742348893878997,65.99998474121023,27.215107566361112,0.2925008559739554,10,0.16000080108642933,0.41500091552734375,1.1325011253356934,1.9400005340576172,-0.5499992370605504,2,-0.039799026765747425,-2.882306742959643,25.770000457763672,7.000047683761206,25.8700008392334,1.0769247698345723,25.65999984741211,-0.039799026765747425
10018,2012-11-01,26.229999542236328,26.38999938964844,25.8700008392334,25.8700008392334,443200.0,0.013523971901835186,-1.8888912436487908,-5.142720906787542,48.706866784834595,40.41817214310983,-0.12437253309125396,0.0346340980345623,0.5190502267640653,1.5000839528226955,32.32611280284344,0.5199985504150426,-0.19226132122908268,0.02899951934814382,-0.5560021925997667,0.6140012312960543,-0.26350133662581143,0.3215003753220991,-0.6800003051757777,80.95240257764455,38.704291746145664,0.2925008559739554,11,-0.19499969482421875,0.06500053405761719,0.7775006294250488,1.5900001525878906,-0.7099990844726562,3,-0.050324045667584416,4.090946923063914,25.8799991607666,-2.882306742959643,25.770000457763672,7.000047683761206,25.8700008392334,-0.050324045667584416
10019,2012-11-02,25.76000022888184,26.34000015258789,25.76000022888184,26.34000015258789,355400.0,-0.017918388164577803,-1.0000000000000122,-1.6111167036658214,40.79421487774027,38.959007594024676,0.2618593670422058,0.4762843945601638,0.9649532950258113,1.9535191858619996,31.61528939052174,0.5799999237060511,-0.16933427766850784,-0.40749979019164684,-1.0136390738339784,0.19863949345068477,-0.7105694320128109,-0.10443014837048281,-0.19320098876953296,25.000113532636092,-19.07442490629758,0.3030696418211656,11,0.2749996185302699,0.5349998474121058,1.2474999427795375,2.0599994659423793,-0.32999992370605824,4,-0.027173942419248087,-1.8888912436487908,26.229999542236328,4.090946923063914,25.8799991607666,-2.882306742959643,25.770000457763672,-0.027173942419248087
10020,2012-11-05,25.690000534057614,25.79999923706055,25.61000061035156,25.76000022888184,219600.0,-0.002717379433317846,1.533353678695837,0.1206891448828919,43.79845075857812,37.60569679919766,0.2359623380334206,0.5002623541527171,1.0079345968644624,2.002707126393748,31.75882931627607,0.18999862670899148,-0.17609946400320808,-0.43199949264526794,-1.038059617625347,0.17406063233481106,-0.7350295551353057,-0.1289694301552302,-0.10673729095458384,10.256416526468078,-37.58762064464178,0.30303006249003883,11,0.2799987792968821,0.48999881744385476,1.3174996376037633,2.129999160766605,-0.25,0,-0.0233554055662355,-1.0000000000000122,25.76000022888184,-1.8888912436487908,26.229999542236328,4.090946923063914,25.8799991607666,-0.0233554055662355
10021,2012-11-06,25.68000030517578,25.989999771118164,25.54999923706055,25.79999923706055,412300.0,-0.0003892654213289992,-1.315785775234678,1.7142779291551902,41.599992065423535,37.07583630490855,0.17500928226150947,0.46395453815735976,0.9983026487679396,1.9946599318846125,31.90372679954937,0.44000053405761363,-0.2223603965898313,-0.397499752044677,-0.9957027209785352,0.20070321688918114,-0.6966012365116079,-0.09839826757774617,0.7099990844726598,15.476314821458153,-32.79032869469048,0.2991014844669294,11,0.2899990081787145,0.4699993133544922,1.2849998474121094,2.1399993896484375,-0.6200008392333949,1,-0.014018715189773712,1.533353678695837,25.690000534057614,-1.0000000000000122,25.76000022888184,-1.8888912436487908,26.229999542236328,-0.014018715189773712
10022,2012-11-07,25.10000038146973,25.670000076293945,24.95000076293945,25.5,474000.0,-0.022585666542579985,-1.0571442584625004,3.3333598245222356,29.16668046404206,36.670746625096136,0.6685466059252825,0.9799994527542317,1.5428217807822442,2.5479470572130047,32.236296507282155,0.7299995422363317,-0.3021478114102685,-0.9049997329711879,-1.6049091360225383,-0.20509032991983744,-1.254954434496863,-0.5550450314455126,1.2731990051269548,10.416650109805548,-33.93075920527603,0.3499547015256761,11,0.5699996948242152,0.7499999999999964,1.715000152587887,2.64999961853027,-0.01000022888183949,2,0.011155329682926318,-1.315785775234678,25.68000030517578,1.533353678695837,25.690000534057614,-1.0000000000000122,25.76000022888184,0.011155329682926318
10023,2012-11-08,25.15999984741211,25.54999923706055,25.1200008392334,25.170000076293945,361300.0,0.0023904169334862946,-8.555706262583527,0.02500059604701641,26.353787879309493,36.85103963178791,0.5731966731516955,0.8634587160307206,1.4469847985310942,2.4622705136512835,32.05157876907225,0.4499988555908203,-0.37726544587691535,-0.7810002326965346,-1.544617327098667,-0.0173831382944023,-1.162808779897599,-0.39919168549547024,1.1562715942382873,15.107854437675172,-22.36882898017668,0.38180854720106566,11,0.5100002288818359,0.6900005340576172,1.5250005722045898,2.315000534057617,0.4799995422363317,3,0.006756759830085057,-1.0571442584625004,25.10000038146973,-1.315785775234678,25.68000030517578,1.533353678695837,25.690000534057614,0.006756759830085057
10024,2012-11-09,25.059999465942386,25.34000015258789,25.01000022888184,25.15999984741211,308000.0,-0.003974577983950511,-2.3000181199157765,9.999809269501839,25.524471093984957,36.03785231304023,0.6471961314389176,0.9134170960185237,1.509569145159542,2.530003488567754,31.92468383629411,0.32999992370605113,-0.42873793511642333,-0.8195005416870096,-1.659111089041751,0.02011000566773191,-1.2393058153643786,-0.3996952680096406,1.2016211485595711,10.576808452497534,-19.473600953365978,0.4198052736773699,11,0.610000610351559,0.7900009155273402,1.6250009536743129,2.41500091552734,0.4600009918212855,4,0.018355985699299193,-8.555706262583527,25.15999984741211,-1.0571442584625004,25.10000038146973,-1.315785775234678,25.68000030517578,0.018355985699299193
10025,2012-11-12,24.82999992370605,25.170000076293945,24.790000915527344,25.040000915527344,195600.0,-0.009177954794010068,-1.620692830317739,2.100001907341467,25.347213713840574,35.342676824961366,0.7980845299862942,1.0856666990691046,1.7019323431125066,2.7276672935570154,31.919855115159084,0.37999916076660156,-0.4327148444401949,-0.977500057220464,-1.9171273781957332,-0.037872736245194716,-1.4473137177080986,-0.5076863967328293,1.3791558967334048,3.3332538603975457,-22.198779629623182,0.46981366048763434,11,0.7600002288818395,0.9400005340576207,1.855000495910648,2.6450004577636754,0.399999618530277,0,0.02416433279554253,-2.3000181199157765,25.059999465942386,-8.555706262583527,25.15999984741211,-1.0571442584625004,25.10000038146973,0.02416433279554253
10026,2012-11-13,24.93000030517578,25.09000015258789,24.53000068664551,24.81999969482422,373800.0,0.004027401601973235,1.604646830254947,-0.5238099563128311,29.328620002898063,34.51336640451685,0.632962234613661,0.9492767934300659,1.571774032635112,2.6014922518164205,31.537562623154503,0.5599994659423793,-0.4106038210532219,-0.8234996795654297,-1.8354755451810618,0.18847618605020244,-1.3294876123732458,-0.3175117467576136,1.194006220968948,35.087704621809166,8.710577967529815,0.5059879328078168,11,0.529999732971195,0.7100000381469727,1.755000114440918,2.5450000762939453,0.5699996948242188,1,0.020457289315634286,-1.620692830317739,24.82999992370605,-2.3000181199157765,25.059999465942386,-8.555706262583527,25.15999984741211,0.020457289315634286
10027,2012-11-14,24.6200008392334,25.11000061035156,24.51000022888184,24.95000076293945,431600.0,-0.012434795914463836,-1.1818150291823757,-2.9999826605631528,29.537369446712674,32.38342225583664,0.8330378462041033,1.2044670017812749,1.8589971673084449,2.8869211322927804,30.902180047774845,0.6000003814697195,-0.4295634526351648,-1.0594991683959947,-2.175855066229218,0.05685672943722864,-1.6176771173126063,-0.501321219479383,1.3764852197513946,10.576991851578448,-16.93605105236897,0.5581779489166118,11,0.8049993515014648,0.9749994277954102,2.064999580383301,2.854999542236328,0.929998397827152,2,0.017871592677114245,1.604646830254947,24.93000030517578,-1.620692830317739,24.82999992370605,-2.3000181199157765,25.059999465942386,0.017871592677114245
10028,2012-11-15,24.0,24.479999542236328,23.81999969482422,24.479999542236328,505700.0,-0.025182811458129284,1.7500019868233874,1.4545444036644377,25.000000000000014,30.62850949164328,1.2331235280252493,1.7321299921587041,2.4395210341860754,3.4773789704519302,31.230673881297232,0.8000011444091797,-0.4568550187986098,-1.5645000457763665,-2.869622825873229,-0.2593772656795039,-2.217061435824796,-0.911938655727937,1.8478374759744973,11.842121774134855,-17.327956105372976,0.6525613900484313,11,0.9049997329711914,1.1999998092651367,2.685000419616699,3.4750003814697266,1.489999771118164,3,0.04541667302449537,-1.1818150291823757,24.6200008392334,1.604646830254947,24.93000030517578,-1.620692830317739,24.82999992370605,0.04541667302449537
10029,2012-11-16,24.209999084472656,24.239999771118164,23.649999618530273,23.940000534057614,431400.0,0.008749961853027344,2.575759327225963,-0.5624975164707733,24.999956912276275,28.539787953165295,0.8718154777065692,1.4167749115684458,2.1932831268738404,3.2414725094557753,32.497024954762786,0.5900001525878906,-0.508438878563382,-1.2415009498596206,-2.6064960234360584,0.12349412371681723,-1.9239984866478395,-0.5590034130714017,1.394497857763806,36.842059032422405,7.818271208393945,0.6824975367882193,11,0.6100006103515625,0.8800010681152344,2.4175009727478027,3.2650012969970703,0.8500003814697301,4,0.0590665162847086,1.7500019868233874,24.0,-1.1818150291823757,24.6200008392334,1.604646830254947,24.93000030517578,0.0590665162847086
10030,2012-11-19,24.18000030517578,24.459999084472656,24.04999923706055,24.459999084472656,321300.0,-0.0012391069984019065,1.9285831062670047,-1.0370380835988193,25.53843047911481,26.75516999913099,0.7432568145497953,1.3356851181332914,2.1653150790439426,3.245126453987666,33.5744824391793,0.4099998474121058,-0.62929273130176,-1.1574997901916504,-2.5484461830554572,0.23344660267215644,-1.852972986623552,-0.46202659375974875,1.1508670117418163,36.301392232915944,6.877712856831572,0.6954731964319031,11,0.4799995422363281,0.9099998474121094,2.432499885559082,3.2950000762939453,0.8299999237060582,0,0.05541770619006403,2.575759327225963,24.209999084472656,1.7500019868233874,24.0,-1.1818150291823757,24.6200008392334,0.05541770619006403
10031,2012-11-20,24.15999984741211,24.36000061035156,23.959999084472656,24.18000030517578,309700.0,-0.0008271487804485389,1.1052652712945044,0.07143051771117166,22.78480325022076,26.046072530928626,0.5866647961652447,1.2554472177489977,2.119473543395266,3.2316921136527412,34.41645332198784,0.4000015258789027,-0.6997155912690332,-1.0730002403259284,-2.4891047635450967,0.3431042828932398,-1.7810525019355126,-0.3649479787163443,0.9355459917312636,34.93149879615038,9.71583130642296,0.7080522616095836,11,0.4399995803833008,0.9300003051757812,2.452500343322754,3.315000534057617,0.6000003814697301,1,0.044288067118462005,1.9285831062670047,24.18000030517578,2.575759327225963,24.209999084472656,1.7500019868233874,24.0,0.044288067118462005
10032,2012-11-21,24.03000068664551,24.45000076293945,23.81999969482422,24.26000022888184,338600.0,-0.005380759999488283,1.065575205743339,11.49971390425329,12.585011726314633,24.516208513929193,0.613431771878787,1.2884766684393334,2.1826968479199067,3.3255643799056713,34.93259507111429,0.6300010681152308,-0.7903257030050277,-1.099499416351314,-2.550937556963145,0.351938724260517,-1.8252184866572314,-0.3737803460453968,0.8631686816120272,45.78326542712017,26.477052284386374,0.7257190703059159,11,0.46499919891357067,1.0599994659423793,2.582499504089352,3.444999694824215,1.1099987030029297,2,0.06117350276113109,1.1052652712945044,24.15999984741211,1.9285831062670047,24.18000030517578,2.575759327225963,24.209999084472656,0.06117350276113109
10033,2012-11-23,24.07999992370605,24.15999984741211,23.8799991607666,24.149999618530273,144200.0,0.0020807006088987556,5.222226931717035,0.30434710497074174,16.666616207640672,23.5320024154465,0.44044078985027113,1.1651109541199425,2.070606425665666,3.237925178265993,34.91911636189232,0.2800006866455078,-0.8843196529277932,-0.9650001525878942,-2.4556799722623452,0.5256796670865569,-1.7103400624251215,-0.21966024275066687,0.6391256795896716,53.0864924306462,33.0753385253574,0.7453399098372256,11,0.32999992370605824,1.0100002288818395,2.4625005722045934,3.245000839233402,1.7600002288818395,4,0.06104648330614526,1.065575205743339,24.03000068664551,1.1052652712945044,24.15999984741211,1.9285831062670047,24.18000030517578,0.06104648330614526
10034,2012-11-26,24.420000076293945,24.440000534057614,24.10000038146973,24.10000038146973,347900.0,0.014119607710346038,-1.1250029802350838,-4.57144414168909,27.24011151506531,23.742324393360356,0.0001224639008974293,0.7667622759051866,1.6847256629514078,2.856770534326717,34.420653261525665,0.3600006103515625,-0.8862777002766151,-0.5630000114440925,-2.04911967458899,0.9231196517008051,-1.3060598430165413,0.1800598201283563,0.14944788913461338,93.75014901175405,69.50997610257635,0.7430598315724491,11,-0.039999961853027344,0.6700000762939453,2.082500457763672,2.905000686645508,1.4599990844726562,0,0.04381653118268969,5.222226931717035,24.07999992370605,1.065575205743339,24.03000068664551,1.1052652712945044,24.15999984741211,0.04381653118268969
10035,2012-11-27,24.489999771118164,24.65999984741211,24.420000076293945,24.46999931335449,334800.0,0.0028664903605866154,-3.0000317894268367,0.06250149011755227,29.12277249854266,23.719452448431976,-0.13765396155816134,0.6198557552513648,1.5542057741782926,2.7464039296913185,33.60467159796704,0.23999977111816406,-0.8884437501120139,-0.42400026321411133,-1.8641522423481156,1.016151715919893,-1.1440762527811117,0.29607572635288903,-0.8400001525878906,79.76189935558877,52.165405937438905,0.7200759895670019,11,-0.1099996566772461,0.5950002670288086,2.007500648498535,2.7850008010864222,1.5699996948242223,1,0.023274793799567206,-1.1250029802350838,24.420000076293945,5.222226931717035,24.07999992370605,1.065575205743339,24.03000068664551,0.023274793799567206
10036,2012-11-28,24.6299991607666,24.670000076293945,24.18000030517578,24.399999618530273,477100.0,0.005716594159120625,2.1612748415677108,11.499713904251248,40.2489212778148,24.909624874109994,-0.36284028860889705,0.41115123115945096,1.3563218450628547,2.5667612572952514,33.603850386405945,0.48999977111816406,-0.8781222711754566,-0.22700080871582173,-1.6137515591112326,1.1597499416795891,-0.9203761839135289,0.46637456648188547,-0.959799537658693,95.29401204995007,62.817639281601515,0.6933753751977056,11,-0.4699993133544922,0.4550008773803711,1.850001335144043,2.530000686645508,1.0799999237060547,2,0.015428383315601035,-3.0000317894268367,24.489999771118164,-1.1250029802350838,24.420000076293945,5.222226931717035,24.07999992370605,0.015428383315601035
10037,2012-11-29,24.85000038146973,24.8700008392334,24.51000022888184,24.71999931335449,327100.0,0.008932246374314667,3.2352518792774183,0.5652231602342206,43.96887679333608,27.017277851147334,-0.6110427477779581,0.11597468108369213,1.0930166072198375,2.3092709544536483,33.335690180311815,0.36000061035155895,-0.8460372781868593,0.04450035095215199,-1.2561145305377934,1.3451152324420974,-0.6058070897928189,0.6948077916971229,-1.139808740234379,97.97975516620913,60.69126031563481,0.6503074407449719,11,-0.5900001525878942,0.16999912261962535,1.6050000190734828,2.3099994659423793,0.8500003814697195,3,-0.0036217364670546592,2.1612748415677108,24.6299991607666,-3.0000317894268367,24.489999771118164,-1.1250029802350838,24.420000076293945,-0.0036217364670546592
10038,2012-11-30,24.90999984741211,24.979999542236328,24.739999771118164,24.8799991607666,526000.0,0.0024144653932125504,1.8235254518731276,0.23077261656737494,47.03557699629153,29.465680082704583,-0.5904790697697813,-0.05057954422782274,0.9962874835537576,2.214624795416835,34.4561873574423,0.23999977111816406,-0.8369552291482414,0.1704998016357422,-0.9467992890198822,1.2877988922913666,-0.3881497436920682,0.7291493469635526,-1.1302196542968765,92.0454816385007,49.25576021786432,0.5586495453278122,11,-0.5100002288818359,0.1099996566772461,1.4900007247924805,2.25,0.7000007629394496,4,0.009233221342641817,3.2352518792774183,24.85000038146973,2.1612748415677108,24.6299991607666,-3.0000317894268367,24.489999771118164,0.009233221342641817
10039,2012-12-03,25.059999465942386,25.270000457763672,24.82999992370605,25.18000030517578,382500.0,0.00602166276391447,1.9333257039679295,-3.9999364231672794,54.69387405566677,32.70517381343258,-0.6785869953461159,-0.2695292493617458,0.8095767702275403,2.03065865932685,35.11088524571016,0.44000053405762074,-0.802914165706671,0.3554994583129911,-0.667035696311828,1.3780346129378103,-0.15576811899941845,0.8667670356254007,-1.1842017248974663,80.73385665839598,31.591896509466586,0.5112675773124093,12,-0.514999389648441,-0.039999961853030896,1.1675009727477992,1.9050006866455043,0.5600013732910121,0,0.03112532734510065,1.8235254518731276,24.90999984741211,3.2352518792774183,24.85000038146973,2.1612748415677108,24.6299991607666,0.03112532734510065
10040,2012-12-04,25.09000015258789,25.28000068664551,25.03000068664551,25.04999923706055,356000.0,0.0011971543210236302,-5.250154975919681,-0.33333863148690707,53.361345211267164,36.102567364659954,-0.6324368465077903,-0.36552591710289306,0.7408447631891804,1.9642856817804848,35.461220349610386,0.25,-0.6851492541335773,0.4155001640319824,-0.516492068586615,1.3474923966505798,-0.05049595227731629,0.8814962803412811,-1.0747821398710968,82.72723016661526,30.493566148964376,0.4659961163092987,12,-0.5399999618530273,-0.07000064849853516,1.0925002098083496,1.5549993515014648,0.6700000762939489,1,0.03148660834492767,1.9333257039679295,25.059999465942386,1.8235254518731276,24.90999984741211,3.2352518792774183,24.85000038146973,0.03148660834492767
10041,2012-12-05,25.31999969482422,25.53000068664551,25.10000038146973,25.11000061035156,296200.0,0.009166980503689137,-2.7391405304099474,5.2498569521272005,65.21738409319155,41.95060873875739,-0.7605680653001876,-0.6575938335208811,0.4859160172734356,1.6982433255128235,36.235558120966715,0.44000053405762074,-0.5689497481786852,0.6634997367858873,-0.19796220176774426,1.5249616753395188,0.2327687675090715,1.094230706062703,-1.1530077612359797,79.41167670829138,21.003697037754407,0.43073096927681664,12,-0.6149997711181641,-0.3000001907348633,0.8475003242492676,1.3099994659423828,0.4899997711181676,2,0.0292258996855137,-5.250154975919681,25.09000015258789,1.9333257039679295,25.059999465942386,1.8235254518731276,24.90999984741211,0.0292258996855137
10042,2012-12-06,25.3799991607666,25.6299991607666,25.290000915527344,25.290000915527344,266600.0,0.0023696471826832877,-6.555663876231853,0.4285649409627539,89.65524045254708,50.06045587708032,-0.6804928492678002,-0.7331288439485277,0.38924250264972216,1.5970745430214208,35.77421953247224,0.3399982452392578,-0.4445475653143589,0.7094992637634263,-0.19054666429662248,1.609545191823475,0.2594762997334037,1.159522227793449,-1.0221860017503452,71.91009309582184,7.297408086473624,0.45002296403002423,12,-0.5149993896484375,-0.3599996566772461,0.7875008583068848,1.2450008392333984,0.5400009155273438,3,0.01300236149007361,-2.7391405304099474,25.31999969482422,-5.250154975919681,25.09000015258789,1.9333257039679295,25.059999465942386,0.01300236149007361
10043,2012-12-07,25.32999992370605,25.540000915527344,25.20000076293945,25.38999938964844,239000.0,-0.001970025166030731,-1.1250156463274095,-0.6666737310586781,85.44315181687473,56.527460355059155,-0.4856004108376233,-0.7059342291723247,0.40380964880530357,1.6072714773095527,35.36151605021981,0.3400001525878942,-0.3018623269569787,0.65100002288818,-0.27144270417795724,1.5734427499543173,0.18977865935511318,1.112221386421247,-0.7686370044097401,62.50005960470134,-5.393042408119918,0.46122136353306825,12,-0.42500019073485973,-0.31000041961669567,0.8375000953674352,1.2950000762939489,0.3199996948242223,4,0.014607218331932126,-6.555663876231853,25.3799991607666,-2.7391405304099474,25.31999969482422,-5.250154975919681,25.09000015258789,0.014607218331932126
10044,2012-12-10,25.520000457763672,25.54999923706055,25.270000457763672,25.3700008392334,336400.0,0.007501008078559135,1.6666908872922896,-2.500015894713122,88.50579878543398,63.125574386935966,-0.5622872352495101,-0.9061652245023595,0.1795319271000082,1.3776904085065595,34.723067137234075,0.27999877929687855,-0.10256503931089611,0.8180005073547356,-0.16536846017645956,1.8013694748859308,0.32631602358913625,1.309684991120335,-0.7876557398321147,81.66683620919842,9.373692996917228,0.4916844837655977,12,-0.6150007247924805,-0.5250005722045898,0.6449995040893555,1.1049995422363281,0.18999862670898438,0,0.003526651683915194,-1.1250156463274095,25.32999992370605,-6.555663876231853,25.3799991607666,-2.7391405304099474,25.31999969482422,0.003526651683915194
10045,2012-12-11,25.43000030517578,25.71999931335449,25.3799991607666,25.520000457763672,343300.0,-0.003526651683915305,-2.5789029874718548,-0.600002543137978,85.08293289495869,68.10713123328529,-0.36311058314298705,-0.8104626354003841,0.23962752178503877,1.4217560174441957,33.58508045753631,0.3400001525878871,0.07286891957955177,0.698000335693358,-0.33706076094519943,1.7330614323319153,0.18046978737407926,1.2155308840126366,-0.5540308763906161,53.22588584191132,-22.81037933268368,0.5175305483192784,12,-0.3150005340576172,-0.6100006103515625,0.7349996566772461,1.1949996948242188,0.4099998474121094,1,0.0074715112771330805,1.6666908872922896,25.520000457763672,-1.1250156463274095,25.32999992370605,-6.555663876231853,25.3799991607666,0.0074715112771330805
10046,2012-12-12,25.440000534057614,25.59000015258789,25.399999618530273,25.520000457763672,406700.0,0.0003932453307835537,-1.374980628702898,0.8888865341415221,91.71600571527868,73.4123677801678,-0.27505383776034975,-0.8224640453990695,0.20631475332577764,1.3735563086987064,31.988652227995807,0.1900005340576172,0.2097938838104909,0.6825005531310993,-0.39726308136055977,1.7622641876227583,0.14261873588526797,1.2223823703769305,-0.412105726049969,46.153930799731505,-32.316645768566055,0.5398818172458303,12,-0.2100009918212855,-0.6200008392333949,0.6349987983703684,1.1849994659423864,0.6199989318847727,2,0.012578604092237766,-2.5789029874718548,25.43000030517578,1.6666908872922896,25.520000457763672,-1.1250156463274095,25.32999992370605,0.012578604092237766
10047,2012-12-13,25.059999465942386,25.459999084472656,25.020000457763672,25.38999938964844,425000.0,-0.014937148590327465,-1.146345548179366,4.125002980234898,74.25740891468128,76.4370157711,0.15407039229346964,-0.4298477554195408,0.5671335607416843,1.711483029933401,30.54709612771429,0.4399986267089844,0.3371100731773673,0.2804995536804249,-0.8053806510289832,1.366379758389833,-0.26244054867427735,0.8234396560351271,0.6599998474121023,5.714153367430053,-72.82920670879601,0.5429401023547032,12,0.21500015258788352,-0.37500000000000355,0.9999999999999964,1.5650005340576136,0.8700008392333949,3,0.02992817302407702,-1.374980628702898,25.440000534057614,-2.5789029874718548,25.43000030517578,1.6666908872922896,25.520000457763672,0.02992817302407702
10048,2012-12-14,25.09000015258789,25.3799991607666,24.85000038146973,25.3799991607666,298200.0,0.0011971543210236302,2.655176496122783,0.878785076438459,69.5906341428593,78.09221133634361,0.17018461956616093,-0.39421289786604774,0.511456180008711,1.643466408866466,28.28533341485775,0.5299987792968714,0.41796723865356,0.2560002326965325,-0.7730801344323197,1.2850805998253847,-0.25853995086789183,0.7705404162609568,0.6159991836547825,27.58621445640479,-47.00806210505509,0.5145401835644259,12,0.19499969482421875,-0.4050006866455078,0.6700000762939453,1.235000610351559,0.8899993896484375,4,0.0330809054865806,-1.146345548179366,25.059999465942386,-1.374980628702898,25.440000534057614,-2.5789029874718548,25.43000030517578,0.0330809054865806
10049,2012-12-17,25.63999938964844,25.65999984741211,25.020000457763672,25.040000915527344,455100.0,0.02192105355582563,1.0,-2.068967331610149,76.25569265043895,80.6360277184738,-0.32283955528776076,-0.8765271055099326,-0.06480571857651896,1.0636923438441208,25.456377391216172,0.6399993896484375,0.49222446355371474,0.7344994544982946,-0.31061886854894283,1.779617777545532,0.21194029297467765,1.2570586160219115,0.03175998840331573,90.80459518119909,16.167354194001348,0.5225591615236183,12,-0.3549995422363317,-0.9549999237060582,0.12000083923339488,0.6850013732910085,0.6200008392333984,0,0.00039002453665704095,2.655176496122783,25.09000015258789,-1.146345548179366,25.059999465942386,-1.374980628702898,25.440000534057614,0.00039002453665704095
10050,2012-12-18,25.520000457763672,25.670000076293945,25.40999984741211,25.6200008392334,273600.0,-0.004680145660737267,1.6000171662359213,-0.16666772630748983,70.50694160612812,81.2237563310223,-0.1513462622121864,-0.6861718293161942,0.02151422547584758,1.156109821824483,23.20260676719173,0.26000022888183594,0.5552090382099593,0.5475005149841294,-0.4733118165807255,1.5683128465489844,0.03709434920170196,1.057906680766557,-0.6700000762939418,81.70735678597671,9.283061258402583,0.5104061657824274,12,-0.2350006103515625,-0.8350009918212891,0.23999977111816406,0.8050003051757777,0.7999992370605469,1,0.007445087119940963,1.0,25.63999938964844,2.655176496122783,25.09000015258789,-1.146345548179366,25.059999465942386,0.007445087119940963
10051,2012-12-19,25.229999542236328,25.54999923706055,25.229999542236328,25.540000915527344,278900.0,-0.011363672034697014,-1.0645050144588921,3.100001907341357,58.48212499095279,77.76007683528961,0.1391820402238011,-0.3287544941542926,0.2747390891929058,1.410655071476068,20.866085401826446,0.3199996948242223,0.5805379412388803,0.2039996147155776,-0.7473074416639207,1.155306671095076,-0.27165391347417156,0.6796531429053267,-0.36359916687011307,46.34137831576378,-21.906400147577628,0.47565352818974993,12,0.05500030517578125,-0.5450000762939453,0.4500007629394531,1.0150012969970703,1.5200004577636719,2,0.0241775910193891,1.6000171662359213,25.520000457763672,1.0,25.63999938964844,2.655176496122783,25.09000015258789,0.0241775910193891
10052,2012-12-20,25.5,25.5,25.170000076293945,25.29999923706055,311500.0,0.010701564116625484,2.299986648610502,-0.6451608933735196,62.04081569101273,75.15981726574938,-0.1251690596593633,-0.5090804707724175,-0.029013460814269365,1.1006608815733792,18.283796916612182,0.3299999237060547,0.6175497722336729,0.40050010681152415,-0.4484368111264878,1.249437024749536,-0.02396835215748183,0.8249685657805301,-0.617527630615232,79.2682756631527,13.451150933266007,0.4244684589690056,12,-0.21500015258789062,-0.8150005340576172,0.05000019073486328,0.6150007247924805,1.239999771118164,3,0.021960763370289627,-1.0645050144588921,25.229999542236328,1.6000171662359213,25.520000457763672,1.0,25.63999938964844,0.021960763370289627
10053,2012-12-21,25.54999923706055,25.54999923706055,25.229999542236328,25.26000022888184,737000.0,0.001960754394531472,1.2069019948304343,1.449989509622563,60.4255253527174,72.03978688433644,-0.15721210477714465,-0.46726112719692736,-0.10933356013279294,1.0078382147294498,15.509795847918632,0.3199996948242223,0.6071289216802427,0.37699937820434926,-0.3453972984392699,1.0993960548479684,0.01580103988253967,0.7381977165261588,-0.6517763135375993,81.5383215909063,16.880692204222512,0.3611983383218097,12,-0.26499938964844105,-0.8649997711181676,-0.03999900817871449,0.5550012588500941,1.4200000762939382,4,0.014872840683456179,2.299986648610502,25.5,-1.0645050144588921,25.229999542236328,1.6000171662359213,25.520000457763672,0.014872840683456179
10054,2012-12-24,25.489999771118164,25.540000915527344,25.29999923706055,25.53000068664551,133400.0,-0.0023483157625835416,6.999872846334677,-0.13793466322028547,58.40335629365163,69.07538948419122,-0.11389281527896244,-0.3404445993942993,-0.07614163011425035,1.0307771335437401,13.54742206926834,0.25,0.5478507063709657,0.26349992752075124,-0.378053427033052,0.9050532820745545,-0.05727674975615216,0.5842766047976546,-0.5763413045397918,63.99993896484375,1.5607418585332198,0.320776677276902,12,-0.22999954223632812,-0.8050003051757812,-0.4375,0.2700004577636719,1.6399993896484375,0,0.01922321598736798,1.2069019948304343,25.54999923706055,2.299986648610502,25.5,-1.0645050144588921,25.229999542236328,0.01922321598736798
10055,2012-12-26,25.059999465942386,25.479999542236328,25.04999923706055,25.459999084472656,222000.0,-0.01686937265738997,-1.0476201288822662,9.999761586876765,44.96123572538031,63.880415040869174,0.28843548654295503,0.14171391258697597,0.32214655788373037,1.4225966109049146,12.38036735635681,0.44000053405761363,0.4957757262677873,-0.19500036239623597,-0.742550099315892,0.35254937452342006,-0.468775230856064,0.07877450606359204,-0.13121416716970202,2.0000457763671875,-55.884254221111334,0.273774868459828,12,0.20000076293944957,-0.2899999618530309,-0.10499954223633168,0.6150007247924769,1.8299999237060547,2,0.04788510728303508,6.999872846334677,25.489999771118164,1.2069019948304343,25.54999923706055,2.299986648610502,25.5,0.04788510728303508
10056,2012-12-27,25.01000022888184,25.25,24.790000915527344,25.06999969482422,308700.0,-0.001995181090426512,1.1904714329181065,0.14999880790596007,42.80157634590558,60.385322533227416,0.30287525479515054,0.23361934215724034,0.34758071396867507,1.4359720487971437,10.963798540575151,0.45999908447265625,0.410763399058812,-0.26399965286254456,-0.7422155966157291,0.21421629089063998,-0.5031076247391368,-0.02489168098595229,0.6599998474121058,28.947342003423525,-26.040722681095733,0.23910797187659152,12,0.22000026702880504,-0.24000072479248402,-0.1350002288818395,0.6649999618530238,1.94000053405761,3,0.052379026547531904,-1.0476201288822662,25.059999465942386,6.999872846334677,25.489999771118164,1.2069019948304343,25.54999923706055,0.052379026547531904
10057,2012-12-28,24.76000022888184,25.11000061035156,24.75,24.899999618530273,219900.0,-0.009996001507880714,-3.5000119209402794,2.3333439298090246,39.71119854463139,57.06538524453543,0.5652915998831638,0.5022833727578693,0.5667027145776409,1.64321156231804,10.096992978653606,0.36000061035155895,0.32541248708523085,-0.5094996452331522,-1.0058643005803383,-0.013134989885966064,-0.7576819729067452,-0.2613173175595591,0.8923998641967721,1.250029802351248,-50.60720773422327,0.24818232767359272,12,0.44999980926513317,0.009999275207515979,0.0849995613098109,0.9149999618530238,2.3199996948242116,4,0.08037155705664656,1.1904714329181065,25.01000022888184,-1.0476201288822662,25.059999465942386,6.999872846334677,25.489999771118164,0.08037155705664656
10058,2012-12-31,25.13999938964844,25.170000076293945,24.479999542236328,24.75,386700.0,0.015347300373743211,2.0666638409697793,-2.7857220708447827,43.58106105321768,53.43487062262195,0.2158272292875978,0.14798600689425712,0.1531569930845187,1.2270176416397156,9.685101649359925,0.6900005340576172,0.2345589054995436,-0.14100046157836488,-0.6123211155143196,0.3303201923575898,-0.3766607885463422,0.09465986538961246,0.4763046997070255,62.26405588164411,13.591872869236148,0.23566032696797687,12,-0.06499958038330433,-0.3400001525878942,-0.3474993705749547,0.5350008010864222,2.25,0,0.06364361258212803,-3.5000119209402794,24.76000022888184,1.1904714329181065,25.01000022888184,-1.0476201288822662,25.059999465942386,0.06364361258212803
10059,2013-01-02,25.84000015258789,25.86000061035156,25.5,25.5,441700.0,0.027844104213768484,-1.1176496987512272,0.8717966274110801,55.74229527255321,51.794354363335856,-0.5060349070124452,-0.5170945890485612,-0.5784283670152917,0.4945251327247817,9.326781332868684,0.7200012207031179,0.21420285744089185,0.5200002670288093,-0.0008088438733828696,1.0408093779310015,0.2595957115777132,0.7804048224799054,-1.3600006103515625,98.55069258815978,48.370298084513706,0.26040455545109553,1,-0.6700000762939453,-0.8599996566772461,-1.0900001525878906,-0.16499996185302734,1.6900005340576207,2,0.04373061741849216,2.0666638409697793,25.13999938964844,-3.5000119209402794,24.76000022888184,1.1904714329181065,25.01000022888184,0.04373061741849216
10060,2013-01-03,25.8799991607666,25.96999931335449,25.790000915527344,25.85000038146973,247200.0,0.0015479492237815418,-1.4000152590218493,0.08823166421702329,56.11109462784439,51.5309065452127,-0.5471349312526748,-0.521617886798694,-0.6498759997676586,0.4192226917283435,8.881140859890543,0.17999839782714488,0.2143736399534859,0.5204993247985854,-0.04479417268539265,1.0857928222825635,0.23785257605659638,0.8031460735405744,-1.3999996185302734,93.9597203749671,41.48256600766508,0.2826467487419897,1,-0.6549997329711914,-0.8049993515014648,-1.1449990272521973,-0.28499889373779297,1.8700008392333984,3,0.048299847006755936,-1.1176496987512272,25.84000015258789,2.0666638409697793,25.13999938964844,-3.5000119209402794,24.76000022888184,0.048299847006755936
10061,2013-01-04,26.059999465942386,26.06999969482422,25.79999923706055,25.95000076293945,301000.0,0.0069551897609279045,3.1538800123244313,3.666772634792126,64.7058922526812,51.827026163175866,-0.6671793252090339,-0.6781034551867826,-0.85311177884088,0.2068426303812103,8.969616637868722,0.2700004577636683,0.1481340426288078,0.6634996414184613,0.017922951971847567,1.309076330865075,0.34071129669515443,0.9862879861417682,-1.5203999328613307,99.37105484766427,39.28590771910473,0.32278834472330636,1,-0.7849998474121129,-0.9349994659423864,-1.327499389648441,-0.4749994277954137,1.6400012969970632,4,0.03184957562223967,-1.4000152590218493,25.8799991607666,-1.1176496987512272,25.84000015258789,2.0666638409697793,25.13999938964844,0.03184957562223967
10062,2013-01-07,25.709999084472656,26.04999923706055,25.670000076293945,26.020000457763672,248500.0,-0.013430559809762932,1.0540554473003003,-2.818227532034983,58.33332478785855,51.5945594337471,-0.31766365667181873,-0.31843923913148586,-0.5260572955508849,0.5310408896131165,9.414719435843558,0.38999938964844105,0.09602337171449093,0.29699926376342844,-0.36349791912975604,0.9574964466566129,-0.03324932768316202,0.6272478552100189,-1.0785755416870124,77.35845435199336,12.618685195529125,0.3302485914465917,1,-0.4349994659423828,-0.4349994659423828,-1.0874991416931152,-0.1249990463256836,2.120000839233395,0,0.04823032760104917,3.1538800123244313,26.059999465942386,-1.4000152590218493,25.8799991607666,-1.1176496987512272,25.84000015258789,0.04823032760104917
10063,2013-01-08,25.70000076293945,25.809999465942386,25.559999465942386,25.71999931335449,245500.0,-0.00038888844376683274,1.5000143051964234,0.064511167169138,50.943418860219865,50.765677496699126,-0.31754302466577755,-0.29439384102870036,-0.5289556367774999,0.5187491129542785,9.76167617448491,0.25,0.09681596773588197,0.26850090026855256,-0.40284559239941586,0.939847392936521,-0.06717234606543343,0.6041741466025385,-0.9822626510314905,35.08787193318191,-25.26617944969265,0.3356732463339846,1,-0.42500114440917613,-0.42500114440917613,-1.0600008964538539,-0.11500072479247692,2.05999946594239,1,0.05369646380542603,1.0540554473003003,25.709999084472656,3.1538800123244313,26.059999465942386,-1.4000152590218493,25.8799991607666,0.05369646380542603
10064,2013-01-09,25.61000061035156,25.86000061035156,25.5,25.75,211500.0,-0.00350195135860365,1.0000000000000198,7.000476871721685,51.42857488861676,51.48427073705873,-0.2332604820192543,-0.2079680177510923,-0.44961766683682924,0.5831547860149264,10.201989881945172,0.36000061035155895,0.06247011518796697,0.17400074005126598,-0.501039874399531,0.849041354502063,-0.16351956717413074,0.5115210472766627,-0.8111268034686248,19.298363025524402,-36.7702482668032,0.3375203072253977,1,-0.3350009918212855,-0.3350009918212855,-0.9000010490417445,-0.11000061035155895,2.219999313354492,2,0.0695040506393978,1.5000143051964234,25.70000076293945,1.0540554473003003,25.709999084472656,3.1538800123244313,26.059999465942386,0.0695040506393978
10065,2013-01-10,25.6200008392334,25.81999969482422,25.54999923706055,25.71999931335449,293100.0,0.00039048139959030337,-1.2499880791544518,0.7142779291552699,56.794454727006254,53.03903500162547,-0.1737415183813127,-0.2139746336857442,-0.4771537013466478,0.5481567639467784,10.940139609899123,0.2700004577636683,0.029200749894307876,0.1745009422302246,-0.5055136937795339,0.8545155782399831,-0.16550637577465466,0.5145082602351039,-0.7448594790739875,21.05279008445878,-34.74895552976497,0.34000731800487843,1,-0.345001220703125,-0.345001220703125,-0.837501049041748,-0.27500057220458984,1.6700000762939453,3,0.07455112353030136,1.0000000000000198,25.61000061035156,1.5000143051964234,25.70000076293945,1.0540554473003003,25.709999084472656,0.07455112353030136
10066,2013-01-11,25.76000022888184,25.76000022888184,25.540000915527344,25.57999992370605,183000.0,0.005464456872072088,1.4444326707073563,-1.8000305180439284,54.74453672591293,54.709405910656756,-0.219218513253292,-0.3465384556717801,-0.6301998374007844,0.38483758373720534,11.726914636131522,0.21999931335449574,0.008227470896517985,0.29850034713745544,-0.39587627979836526,0.9928769740732761,-0.04868796633045491,0.6456886606053658,-0.8131673686425387,47.27283446271682,-5.330852216736027,0.34718831346791007,1,-0.48500061035156605,-0.48500061035156605,-0.9750003814697301,-0.4149999618530309,1.19000053405761,4,0.07725154322347372,-1.2499880791544518,25.6200008392334,1.0000000000000198,25.61000061035156,1.5000143051964234,25.70000076293945,0.07725154322347372
10067,2013-01-14,25.809999465942386,25.95000076293945,25.729999542236328,25.79999923706055,239000.0,0.0019409641543592926,-1.9333570692876079,0.05555673292925649,54.74453672591287,55.94979209651178,-0.11690599551921466,-0.3557058580162291,-0.6964799505205121,0.3118919024039073,11.582331274522604,0.22000122070312145,0.06416641744232976,0.3109995841980009,-0.3730101343328549,0.9950093027288567,-0.031005275067428784,0.6530044434634306,-0.7957765956279914,68.8886534141496,19.121095935014587,0.3420048592654288,1,-0.02499961853027699,-0.5349998474121129,-0.9474997520446813,-0.46499919891357777,0.8999996185302699,0,0.07322748299514759,1.4444326707073563,25.76000022888184,-1.2499880791544518,25.6200008392334,1.0000000000000198,25.61000061035156,0.07322748299514759
10068,2013-01-15,25.920000076293945,25.920000076293945,25.6299991607666,25.71999931335449,224000.0,0.004261937722885634,1.899998092658643,19.999618539004743,57.706106666703114,56.167993362528435,-0.11692368711134549,-0.42197140930343835,-0.8331021813063302,0.18110790477829752,11.1486399742181,0.29000091552734375,0.140030819724565,0.3795001983642585,-0.3007311157225452,1.0597315124510622,0.03938454132085667,0.7196158554076604,-0.8424305965089616,93.33319204848969,43.49191512542566,0.3401156570434014,1,-0.13500022888183594,-0.6450004577636719,-0.9775004386901855,-0.5749998092651367,1.0699996948242188,1,0.07368826550116281,-1.9333570692876079,25.809999465942386,1.4444326707073563,25.76000022888184,-1.2499880791544518,25.6200008392334,0.07368826550116281
10069,2013-01-16,25.649999618530273,25.920000076293945,25.60000038146973,25.809999465942386,176600.0,-0.010416684296641332,-1.4615520049298343,-0.7999961853172898,61.21674465289109,56.735287809755846,0.13777990664790707,-0.15935348194000198,-0.5782578522490383,0.43189705579356286,11.487020370463611,0.3199996948242152,0.24958120580938115,0.10899972915649414,-0.5715541603197138,0.7895536186327021,-0.23127721558160985,0.44927667389459813,-0.5128843258429363,26.828961936750666,-27.86330887524243,0.3402769447381036,1,0.13500022888183594,-0.375,-0.6875,-0.30499935150146484,0.9400005340576172,2,0.0822612335957793,1.899998092658643,25.920000076293945,-1.9333570692876079,25.809999465942386,1.4444326707073563,25.76000022888184,0.0822612335957793
10070,2013-01-17,25.709999084472656,25.8700008392334,25.690000534057614,25.70000076293945,190000.0,0.00233916050037819,-11.000508646996376,-0.06248956917723752,63.25756672656024,56.57436275129796,0.05713871389833258,-0.21543432424982,-0.6507720897644091,0.35204176438066526,11.870126747507111,0.220001220703125,0.3292872791399972,0.15949926376342916,-0.5251127064248671,0.8441112339517254,-0.18280672133071718,0.5018052488575755,-0.5169107276571054,41.462983466538006,-15.804834332027212,0.3423059850941479,1,0.06500053405761719,-0.4349994659423828,-0.7599992752075195,-0.36499881744384766,1.0700016021728551,3,0.08245822305430384,-1.4615520049298343,25.649999618530273,1.899998092658643,25.920000076293945,-1.9333570692876079,25.809999465942386,0.08245822305430384
10071,2013-01-18,25.84000015258789,25.85000038146973,25.649999618530273,25.76000022888184,168900.0,0.00505644001340122,2.999999999999787,8.001335368176886,71.42858224121146,58.02939135722606,-0.11996687727718935,-0.3134639703844506,-0.7917129465728507,0.2067310275827836,11.8902261320408,0.20000076293945668,0.3140310431240749,0.259000301361084,-0.41981900451135346,0.9378196072335214,-0.08040935157513474,0.5984099542973027,-0.5942971154918197,68.57128843984539,4.043372611928035,0.33940965293621916,1,-0.11499977111816406,-0.5650005340576172,-0.8725004196166992,-0.49499988555908203,1.0300006866455078,4,0.056114580277749626,-11.000508646996376,25.709999084472656,-1.4615520049298343,25.649999618530273,1.899998092658643,25.920000076293945,0.056114580277749626
10072,2013-01-22,26.059999465942386,26.10000038146973,25.85000038146973,25.85000038146973,245000.0,0.008513905265300936,-1.380962761126249,2.6249910592948735,69.49153775218828,60.09029345633366,-0.31860193134184556,-0.5158039659442508,-1.0016232003446497,-0.03176520296921126,11.566897377750319,0.2600002288818395,0.2984655355805472,0.45099964141845916,-0.25922330690211126,1.1612225897390296,0.09588816725817395,0.8061111155787444,-0.764838629382627,91.99981689453125,26.06253147609641,0.3551114741602854,1,-0.2599992752075231,-0.769999504089359,-1.034999847412113,-0.8299999237060582,0.9300003051757777,1,0.03415200749179603,2.999999999999787,25.84000015258789,-11.000508646996376,25.709999084472656,-1.4615520049298343,25.649999618530273,0.03415200749179603
10073,2013-01-23,25.93000030517578,26.13999938964844,25.86000061035156,26.06999969482422,216800.0,-0.004988456002714026,1.0,-0.6666666666666666,52.513974814432764,60.210893448091,-0.170473439602862,-0.37510840056575745,-0.864771825097435,0.07863364232346726,11.418625652928174,0.2799987792968821,0.22909613773886406,0.30200042724609233,-0.4217790130161134,1.025779867508298,-0.05988929288501055,0.6638901473771952,-0.570452305023224,61.111209225932264,-0.6717543492027502,0.3618897201311028,1,-0.09000015258789062,-0.6200008392333984,-0.9500007629394531,-0.7300004959106445,0.7299995422363281,2,0.030080939842533683,-1.380962761126249,26.059999465942386,2.999999999999787,25.84000015258789,-11.000508646996376,25.709999084472656,0.030080939842533683
10074,2013-01-24,25.979999542236328,26.11000061035156,25.81999969482422,25.979999542236328,277800.0,0.0019282389692285573,1.2307579447754085,-0.0,52.77779249499582,59.76459764453428,-0.18156209326856754,-0.4074036683471647,-0.9039727699478028,0.00928552178125841,11.215791454386935,0.2900009155273402,0.20846426193973855,0.32749967575073313,-0.40966044633972487,1.0646597978411911,-0.04108038529449587,0.6960797367959621,-0.5424064031341835,67.34695466346909,9.23615826679685,0.3685800610452293,1,-0.1399993896484375,-0.6700000762939453,-0.994999885559082,-0.7799997329711914,1.0799999237060582,3,0.038876068001458375,1.0,25.93000030517578,-1.380962761126249,26.059999465942386,2.999999999999787,25.84000015258789,0.038876068001458375
10075,2013-01-25,26.26000022888184,26.26000022888184,25.93000030517578,26.06999969482422,300700.0,0.010777547789802888,2.473673643527489,100.0,55.2631843123397,59.82222515413726,-0.40368334445908616,-0.6249345181787618,-1.162284187452105,-0.2870356011909898,10.559887141044436,0.32999992370605824,0.23128582614392457,0.5475003242492704,-0.1819080648207141,1.276908713319255,0.1827961297142764,0.9122045187842645,-0.7521664647250645,100.0,45.16235150974488,0.3647041945349928,1,-0.3299999237060547,-0.8900003433227575,-1.2750005722045934,-1.0600004196167028,1.1000003814697195,4,0.012566638264652541,1.2307579447754085,25.979999542236328,1.0,25.93000030517578,-1.380962761126249,26.059999465942386,0.012566638264652541
10076,2013-01-28,26.31999969482422,26.32999992370605,26.1299991607666,26.270000457763672,228800.0,0.002284823511783163,4.714332425068599,0.2631531395874066,68.9441560380142,61.39996063325963,-0.4200677518946101,-0.6131991068255118,-1.202673803879744,-0.35965950557557846,9.381998443774417,0.20000076293944957,0.2637232826368212,0.5419998168945312,-0.1564072595951309,1.2404068933841934,0.19279627864970195,0.8912033551393606,-0.7219059549004356,98.03917168747988,44.14796519971975,0.34920353824483097,1,-0.3549995422363281,-0.9149999618530273,-1.3350000381469727,-1.119999885559082,1.0100002288818324,0,0.017477241533241816,2.473673643527489,26.26000022888184,1.2307579447754085,25.979999542236328,1.0,25.93000030517578,0.017477241533241816
10077,2013-01-29,26.75,26.809999465942386,26.28000068664551,26.38999938964844,539800.0,0.016337397802490772,1.2083303530982197,7.200122072175103,75.86206572558211,63.41728941757951,-0.7852880258526582,-0.9343754415134704,-1.597669567485326,-0.7941638313579276,8.495190429631982,0.529998779296875,0.29169444722358406,0.8725001335144036,0.21918871285611985,1.5258115541726873,0.5458444231852617,1.1991558438435455,-1.0494393943466989,93.93944648344522,36.11364634077595,0.3266557103291418,1,-0.5450000762939418,-1.1050004959106445,-1.765000343322754,-1.5500001907348633,0.5699996948242188,1,0.004486012681622409,4.714332425068599,26.31999969482422,2.473673643527489,26.26000022888184,1.2307579447754085,25.979999542236328,0.004486012681622409
10078,2013-01-30,26.739999771118164,26.88999938964844,26.649999618530273,26.70000076293945,344100.0,-0.00037384033203125,-2.4285363959619586,0.11110816767686427,78.97435445992163,65.39035717391624,-0.722742675710002,-0.8415056207618257,-1.5320717446121712,-0.7932422817836411,7.094390347416231,0.23999977111816762,0.321688421355244,0.7824998855590835,0.11768900151317041,1.4473107696049965,0.45009444353612693,1.11490532758204,-0.8619289478186083,85.98134006431482,22.320319602672996,0.3324054420229561,1,-0.4700002670288086,-1.0550003051757812,-1.755000114440918,-1.5399999618530273,0.6399993896484375,2,0.009349289534027028,1.2083303530982197,26.75,4.714332425068599,26.31999969482422,2.473673643527489,26.26000022888184,0.009349289534027028
10079,2013-01-31,26.96999931335449,27.0,26.670000076293945,26.739999771118164,378700.0,0.008601329252244216,1.2758543579490147,5.750131133469431,81.10598187226189,67.37351441232754,-0.8334560855731148,-1.0356037917411705,-1.7094247100489355,-1.0302768905010247,7.7425905113481575,0.3299999237060547,0.35827667046379474,0.955999469757078,0.15509495758098524,1.7569039819331707,0.5555472136690334,1.3564517258451225,-0.9097813481121335,97.19619671008972,26.98285919593279,0.400452256088046,1,-0.6449995040893519,-1.2299995422363246,-1.9849996566772425,-1.8049993515014613,0.5600013732910227,3,-0.011494233364287787,-2.4285363959619586,26.739999771118164,1.2083303530982197,26.75,4.714332425068599,26.31999969482422,-0.011494233364287787
10080,2013-02-01,27.1299991607666,27.149999618530273,26.899999618530273,27.0,331100.0,0.0059325121055116,1.941175150624376,0.5652148673975508,81.27853404053323,68.46795350114107,-0.8614353137765818,-1.1564468381840065,-1.812866211808565,-1.2066717999080936,8.805313272436905,0.25,0.38491803073491226,1.0534993171691909,0.11359434194567797,1.9934042923927038,0.5835468295574344,1.5234518047809473,-0.8818247885727182,98.0391716874792,23.894429478759193,0.46995248761175584,2,-0.6449995040893555,-1.3149995803833008,-2.157499313354492,-2.0149993896484375,0.35000038146972656,4,-0.0025801583851665644,1.2758543579490147,26.96999931335449,-2.4285363959619586,26.739999771118164,1.2083303530982197,26.75,-0.0025801583851665644
10081,2013-02-04,26.88999938964844,27.1200008392334,26.82999992370605,27.03000068664551,344900.0,-0.00884628745087579,-1.2307743095036283,-1.076940006162243,72.68908202804124,68.82323619845806,-0.5105160948144594,-0.8970705900417073,-1.5172860296008643,-0.9878225655797159,10.069665280855947,0.2999992370605504,0.4219180275482053,0.7719995498657255,-0.23568834322439614,1.7796874429558471,0.2681556033206647,1.2758434964107863,-0.4614599681872811,70.11487952995886,-4.500788415646284,0.5038439465450607,2,-0.40499973297119496,-1.0749998092651403,-1.8749995231628453,-1.7999992370605504,0.7300014495849574,0,0.017478662378997756,1.941175150624376,27.1299991607666,1.2758543579490147,26.96999931335449,-2.4285363959619586,26.739999771118164,0.017478662378997756
10082,2013-02-05,26.95000076293945,27.059999465942386,26.65999984741211,26.90999984741211,547400.0,0.002231363877014614,2.0769400061621863,-0.2857181782264293,72.1030197504729,70.99979674690697,-0.4816443072874925,-0.9058546245249417,-1.5156729202401955,-1.0678822746328187,10.86435144535344,0.399999618530277,0.4559906357056853,0.7700008392333935,-0.2835342063807822,1.8235358848475691,0.24323331642630563,1.2967683620404813,-0.3771693020644662,60.00022888183523,-11.741854239981294,0.526767522807087,2,-0.4650011062622035,-1.1350011825561488,-1.9500007629394496,-1.860000610351559,0.6999988555908239,1,0.014100153989203612,-1.2307743095036283,26.88999938964844,1.941175150624376,27.1299991607666,1.2758543579490147,26.96999931335449,0.014100153989203612
10083,2013-02-06,27.07999992370605,27.09000015258789,26.809999465942386,26.940000534057614,202800.0,0.004823716403947964,2.500011920940124,3.4999046347514073,82.64842926693314,74.31875638823333,-0.48205414000975466,-0.9772720278279117,-1.582888511049802,-1.2146730520688678,11.473761392195483,0.28000068664550426,0.46640667935416147,0.8310000419616657,-0.26986826223036076,1.931868346153692,0.28056588986565245,1.3814341940576789,-0.42000007629394176,85.71434132214283,7.948555688291165,0.5504341520960133,2,-0.5399999618530238,-1.2650003433227504,-2.090000152587887,-1.9899997711181605,0.5,2,0.008862620819583888,2.0769400061621863,26.95000076293945,-1.2307743095036283,26.88999938964844,1.941175150624376,27.1299991607666,0.008862620819583888
10084,2013-02-07,27.38999938964844,27.399999618530273,27.059999465942386,27.1299991607666,570400.0,0.011447543087731438,1.4285665628980475,1.8571525885558837,84.42625513772786,77.55909759105423,-0.6381163187142675,-1.209070707021688,-1.8361686230430116,-1.533125771036584,12.222520164927063,0.3400001525878871,0.48361771671168086,1.0519995689392125,-0.11705019233217584,2.221049330210601,0.46747468830351835,1.6365244495749067,-0.7299995422363317,98.64861730068894,15.617816383616912,0.5845248806356944,2,-0.6250000000000036,-0.9399995803833043,-2.4524998664855993,-2.2999992370605504,-0.11999893188476918,3,-0.00036510511517640065,2.500011920940124,27.07999992370605,2.0769400061621863,26.95000076293945,-1.2307743095036283,26.88999938964844,-0.00036510511517640065
10085,2013-02-08,27.53000068664551,27.63999938964844,27.270000457763672,27.459999084472656,418300.0,0.005111401975787633,1.5517254987075644,0.26923669442102016,84.48982292789832,79.28639391215246,-0.6470691579852001,-1.2634189594104868,-1.9189109532177078,-1.688037238093191,13.174874966025433,0.3699989318847692,0.573526227078645,1.0965008735656774,-0.1359255684966172,2.328927315627972,0.4802876525345283,1.7127140945968264,-0.7220008850097699,88.77563730775672,3.754047430271484,0.6162132210311476,2,-0.5700006484985352,-0.9600009918212926,-2.4550004005432164,-2.4400005340576207,-0.5200004577636719,4,0.0,1.4285665628980475,27.38999938964844,2.500011920940124,27.07999992370605,2.0769400061621863,26.95000076293945,0.0
10086,2013-02-11,27.75,27.770000457763672,27.520000457763672,27.520000457763672,660700.0,0.007991257096524818,-1.1739173701756422,3.285632544072202,84.48982292789827,80.24503360129872,-0.7184429694516865,-1.3983842765251708,-2.082427621927401,-1.9207011116860606,14.23524061793738,0.25,0.6756184341297349,1.217000198364257,-0.10457956122105472,2.538579957949569,0.5562103185716012,1.877790078156913,-0.7756002807617186,98.19815794899993,13.47849304634191,0.6607898797926564,2,-0.5399999618530273,-1.114999771118164,-2.6000003814697266,-2.6599998474121094,-0.5900001525878906,0,-0.009729746225717872,1.5517254987075644,27.53000068664551,1.4285665628980475,27.38999938964844,2.500011920940124,27.07999992370605,-0.009729746225717872
10087,2013-02-12,27.70000076293945,27.790000915527344,27.61000061035156,27.709999084472656,214200.0,-0.0018017743084882687,1.1176259396387718,-0.04347104970727831,87.34179863861922,81.17474962115399,-0.580567433790101,-1.2643550494174036,-1.9824545679439005,-1.8772392225653114,15.933692444034891,0.1800003051757848,0.7601912838702418,1.0725008964538532,-0.30068430228205045,2.4456860951897568,0.38590829708590135,1.759093495821805,-0.5664808959960901,90.8163245446208,2.981863475654791,0.6865925993679525,2,-0.475000381469723,-1.0550003051757777,-2.500000953674313,-2.615000724792477,-0.4099998474121058,1,-0.0028880838087588234,-1.1739173701756422,27.75,1.5517254987075644,27.53000068664551,1.4285665628980475,27.38999938964844,-0.0028880838087588234
10088,2013-02-13,27.82999992370605,27.85000038146973,27.670000076293945,27.729999542236328,234100.0,0.004693110367727238,1.571409108867647,-10.001716901941913,87.75512746155133,81.9135435755195,-0.6031139613832686,-1.3111482722642016,-2.0618732163823985,-2.009733043872952,17.492832789374273,0.1800003051757848,0.8277370423198818,1.1070000648498493,-0.3234819309358343,2.537482060635533,0.39175906695700746,1.822241062742691,-0.5651838470458941,97.46829941958634,6.751396156595362,0.7152409978928425,2,-0.5749998092651332,-1.1549997329711879,-2.5550003051757777,-2.7449998855590785,-0.5399990081787074,2,-0.006467851443378914,1.1176259396387718,27.70000076293945,-1.1739173701756422,27.75,1.5517254987075644,27.53000068664551,-0.006467851443378914
10089,2013-02-14,27.76000022888184,27.85000038146973,27.56999969482422,27.790000915527344,232500.0,-0.002515260331157454,2.733351983011709,-0.3000057220240458,83.48217478823322,82.15839254748616,-0.4573646410391987,-1.1330601602550168,-1.9458992270736672,-1.9431394061122695,18.901210886957863,0.28000068664551137,0.8413575155094968,0.9315003395080588,-0.476840165011005,2.3398408440271226,0.2273300872485251,1.6356705917675924,-0.37814729125976854,84.48273027127115,-4.850903458935846,0.7041702522595322,2,-0.5050001144409215,-1.0850000381469762,-2.485000610351566,-2.740000724792484,-0.5500011444091832,3,-0.0064841607958098235,1.571409108867647,27.82999992370605,1.1176259396387718,27.70000076293945,-1.1739173701756422,27.75,-0.0064841607958098235
10090,2013-02-15,27.82999992370605,27.920000076293945,27.6200008392334,27.6299991607666,473200.0,0.0025216028186982875,-1.7272979487090565,-6.666539513002133,83.55558908724409,83.36578222073092,-0.4667061626685616,-1.0920829073503207,-1.9691304942531538,-2.0169710678625776,20.435302643107082,0.2999992370605469,0.8576432446358915,0.8954999923706026,-0.4770502448051559,2.268050229546361,0.20922487378272336,1.581775110958482,-0.3545174973144469,77.4999403952975,-10.289152772338838,0.6862751185878799,2,-0.5399999618530238,-1.0999994277954066,-2.5550003051757777,-2.8100004196166957,-0.4300003051757777,4,-0.020122151184965076,2.733351983011709,27.76000022888184,1.571409108867647,27.82999992370605,1.1176259396387718,27.70000076293945,-0.020122151184965076
10091,2013-02-19,27.290000915527344,27.61000061035156,27.1299991607666,27.45000076293945,612800.0,-0.019403485794433184,1.000007947293564,-0.7999961853172827,61.44071289676553,82.18108145920787,0.15198265130720046,-0.4615474353217621,-1.3950883375144443,-1.4780751389567683,21.274712233767207,0.7000007629394496,0.8335599967946585,0.2830009460449219,-0.9961289640621551,1.5621308561519989,-0.35656400900861485,0.9225659010984586,0.6299991607666016,20.25336320704608,-64.00005777195355,0.6395649550535379,2,0.07499885559082031,-0.5600004196166992,-2.0150012969970703,-2.2700014114379883,0.279998779296875,1,-0.010260193376768645,-1.7272979487090565,27.82999992370605,2.733351983011709,27.76000022888184,1.571409108867647,27.82999992370605,-0.010260193376768645
10092,2013-02-20,26.95000076293945,27.34000015258789,26.95000076293945,27.29999923706055,453500.0,-0.012458781281844633,-1.2285776566757243,2.1874925494123905,53.90336892067331,78.98718586517901,0.5498001648458626,-0.054232421675500575,-1.0262282299175318,-1.1470742070485471,22.549914202741384,0.38999938964844105,0.7881574042949708,-0.10149927139282511,-1.3013814711659322,1.098382928380282,-0.7014403712793786,0.4984418284937284,0.9699993133544957,0.0,-80.56345783138212,0.5999410998865534,2,0.48499965667724965,-0.19000053405761363,-1.6750011444091761,-1.930001258850094,0.7599983215332067,2,0.007792173600285723,1.000007947293564,27.290000915527344,-1.7272979487090565,27.82999992370605,2.733351983011709,27.76000022888184,0.007792173600285723
10093,2013-02-21,26.709999084472656,27.01000022888184,26.63999938964844,26.920000076293945,384700.0,-0.008905442362615257,-1.1142882055139094,0.6000054495912684,45.1851789058455,74.62706628385874,0.8177979592405045,0.2605600302674915,-0.7579485357010398,-0.9162813080446668,23.599953548507692,0.37000083923339844,0.7728959079192386,-0.3805008888244643,-1.4727798675320045,0.7117780898830759,-0.9266403781782344,0.1656386005293058,1.1712010192871105,5.468723224490081,-69.97563013756388,0.5461394893537709,2,0.5700006484985352,0.05000114440917969,-1.1799993515014648,-1.6899995803833008,0.7600002288818324,3,0.021714782887875872,-1.2285776566757243,26.95000076293945,1.000007947293564,27.290000915527344,-1.7272979487090565,27.82999992370605,0.021714782887875872
10094,2013-02-22,26.989999771118164,27.03000068664551,26.75,26.84000015258789,232800.0,0.010482991248332851,1.4347732342623554,-0.7142805242459197,47.517741049664096,70.51905718627715,0.5309225425445305,0.06335388087446603,-1.0119597649533993,-1.2041157483095546,24.820468633415995,0.3200016021728551,0.7645338547706473,-0.15100021362304616,-1.1126854181561683,0.810684990910076,-0.6318428158896054,0.3298423886435131,0.8167282897949235,27.343765133983517,-43.373574841609035,0.48084260226656084,2,0.28999996185302734,-0.22999954223632812,-1.4600000381469727,-1.9700002670288086,0.4200000762939453,4,0.01111527035766069,-1.1142882055139094,26.709999084472656,-1.2285776566757243,26.95000076293945,1.000007947293564,27.290000915527344,0.01111527035766069
10095,2013-02-25,26.59000015258789,27.229999542236328,26.59000015258789,27.059999465942386,276300.0,-0.014820289808164855,-1.7234056368321733,-3.1333367241839944,44.96645498080481,66.12757185882234,0.8756440288636291,0.5157886306592658,-0.5871814554156316,-0.8113216551510263,25.724896135599508,0.6399993896484375,0.7122225926373673,-0.5674998283386223,-1.475357665883628,0.34035800920638337,-1.0214287471111234,-0.11357090956612126,1.146724188049319,0.0,-67.869138761638,0.45392891877250263,2,0.6649999618530273,0.19499969482421875,-1.0600004196166992,-1.5700006484985352,0.6700000762939489,0,0.02331699617626448,1.4347732342623554,26.989999771118164,-1.1142882055139094,26.709999084472656,-1.2285776566757243,26.95000076293945,0.02331699617626448
10096,2013-02-26,26.78000068664551,26.95000076293945,26.56999969482422,26.649999618530273,315100.0,0.007145563481282258,-1.6206887479939773,-0.27659842136234136,47.26687866252499,61.674802972589646,0.5962849386437981,0.381581056777339,-0.7500069793182469,-1.0039832304504905,26.443313724139006,0.3800010681152308,0.6226103448589022,-0.40049934387206676,-1.2397341764489163,0.43873548870478274,-0.8201167601604915,0.01911807241635799,0.8649857189477537,27.272839867031095,-39.873554373987716,0.4196174162884245,2,0.46499919891357067,0.00499916076659801,-1.255001068115238,-1.7850008010864293,0.6700000762939382,1,0.023151565197454982,-1.7234056368321733,26.59000015258789,1.4347732342623554,26.989999771118164,-1.1142882055139094,26.709999084472656,0.023151565197454982
10097,2013-02-27,26.8700008392334,26.95000076293945,26.739999771118164,26.78000068664551,209900.0,0.0033607225646101746,-1.4705710759564263,0.6923031779101037,46.57981913114364,57.099768713655465,0.4203747355774752,0.3173001641353572,-0.7989755778223895,-1.0916773110486453,25.948248809337265,0.2100009918212855,0.5185087427947792,-0.3164992332458496,-1.1444143326867398,0.5114158661950405,-0.7304567829662965,0.09745831647459724,0.6674868952829627,45.45472935872612,-18.543907370693866,0.41395754972044524,2,0.3749990463256836,-9.5367431640625e-07,-1.3700008392333984,-2.0100011825561523,0.5099983215332031,2,0.026051314988004615,-1.6206887479939773,26.78000068664551,-1.7234056368321733,26.59000015258789,1.4347732342623554,26.989999771118164,0.026051314988004615
10098,2013-02-28,26.989999771118164,27.1299991607666,26.78000068664551,26.85000038146973,471900.0,0.0044659072622563745,-1.500000000000038,1.5555461365659524,43.05556015468062,52.60792264326072,0.18851557547523612,0.22871737746158516,-0.8766697355599185,-1.2118423827820344,25.425127418850614,0.3499984741210902,0.39333895445990663,-0.20900030136108327,-1.0158109236015207,0.5978103208793542,-0.6124056124813002,0.19440500975913366,0.45073915942898424,63.63638990838945,3.8546499533676055,0.40340531112021805,2,0.25500011444091797,-0.11999988555908203,-1.4449996948242188,-2.114999771118164,0.6800003051757812,3,0.026676521654696694,-1.4705710759564263,26.8700008392334,-1.6206887479939773,26.78000068664551,-1.7234056368321733,26.59000015258789,0.026676521654696694
10099,2013-03-01,26.65999984741211,26.8799991607666,26.489999771118164,26.8799991607666,827700.0,-0.01222674792532552,2.5454600625959096,-1.5714305177112116,35.83059501243491,47.30514552383748,0.3867412542423523,0.5631764833105102,-0.5250582648614497,-0.8871226609931959,24.34708673399106,0.5,0.2496025382074265,-0.5235002517700202,-1.360192481830687,0.3131919782906465,-0.9418463668003518,-0.10515413673968865,0.6936651595627445,22.972990388506418,-31.77218707727276,0.41834611503033314,3,0.3900003433227539,0.21000003814697266,-1.0850000381469727,-1.765000343322754,0.7399997711181641,4,0.0303825757906373,-1.500000000000038,26.989999771118164,-1.4705710759564263,26.8700008392334,-1.6206887479939773,26.78000068664551,0.0303825757906373
10100,2013-03-04,27.059999465942386,27.07999992370605,26.61000061035156,26.6200008392334,581000.0,0.015003736714916283,-1.043479342543879,-2.000000000000016,39.3846009384161,44.85446641735422,-0.14971330079869105,0.16618412304186947,-0.8944842065037584,-1.2928445253263199,23.064700822273217,0.4699993133544922,0.09011821641384543,-0.12000064849853231,-0.9582194398580484,0.7182181428609837,-0.5391100441782903,0.2991087471812257,0.19002571272966406,89.06253725293907,38.16919969613659,0.41910939567975786,3,-0.14499950408935902,-0.13499927520752308,-1.4849996566772496,-2.164999961853031,0.3299999237060547,0,0.01293423460374532,2.5454600625959096,26.65999984741211,-1.500000000000038,26.989999771118164,-1.4705710759564263,26.8700008392334,0.01293423460374532
10101,2013-03-05,27.36000061035156,27.38999938964844,27.07999992370605,27.10000038146973,463700.0,0.011086517011456465,-1.0666552226185237,0.5909114553982261,45.142854963030096,43.88107597761609,-0.4903011809550364,-0.102031524209373,-1.1504462448960773,-1.5964024914630137,22.26201370152837,0.3299999237060547,-0.0455770411756653,0.15650043487548615,-0.673801441257055,0.9868023110080273,-0.25865050319078264,0.5716513729417549,-0.8700008392333949,96.6668008875525,48.723988281645646,0.41515093806626985,3,-0.42000102996825817,-0.3350009918212855,-1.7100005149841273,-2.4050006866455043,0.12999916076660512,1,-0.0036549846213046466,-1.043479342543879,27.059999465942386,2.5454600625959096,26.65999984741211,-1.500000000000038,26.989999771118164,-0.0036549846213046466
10102,2013-03-06,27.32999992370605,27.46999931335449,27.229999542236328,27.45000076293945,235900.0,-0.0010965163003013867,2.0000357632472583,-0.4615412830576365,42.647062123439014,43.59906300179314,-0.4478223068167253,-0.04437785618764778,-1.0845513253222983,-1.5698498383473662,22.144483389134304,0.2399997711181605,-0.19814599198208072,0.10749979019164613,-0.7157384872936348,0.930738067676927,-0.3041193485509943,0.5191189289342866,-0.8220001602172822,85.7143413221435,42.217080972598126,0.41161913874264083,3,-0.350000381469723,-0.22999954223632457,-1.6449999809265101,-2.340000152587887,0.0,2,0.0043908100830001295,-1.0666552226185237,27.36000061035156,-1.043479342543879,27.059999465942386,2.5454600625959096,26.65999984741211,0.0043908100830001295
10103,2013-03-07,27.31999969482422,27.479999542236328,27.25,27.35000038146973,323600.0,-0.0003659066560464108,-1.7058757531218796,0.2500039736152247,43.413169720230876,43.14299952074501,-0.3824081608009209,-0.016311864206333127,-1.0396448771784996,-1.5616344333057768,21.9553809498957,0.22999954223632812,-0.25802252963109495,0.08549957275390696,-0.735987634739633,0.9069867802474469,-0.32524403099286303,0.49624317650067695,-0.7735199493408196,83.83839551483976,43.6449091354727,0.41074360374676916,3,-0.33500003814697266,-0.11499977111816406,-1.3949999809265137,-2.0900001525878906,-0.6399993896484375,3,0.0021961737413105364,2.0000357632472583,27.32999992370605,-1.0666552226185237,27.36000061035156,-1.043479342543879,27.059999465942386,0.0021961737413105364
10104,2013-03-08,27.3799991607666,27.46999931335449,27.170000076293945,27.43000030517578,239600.0,0.0021961737413105364,3.6154026732399234,1.6666666666664693,43.24323550301283,42.95153068987923,-0.42607474023085246,-0.08126545791261464,-1.061386976148647,-1.6206928827877327,20.960021868425354,0.2999992370605433,-0.2723795547490191,0.14599905014038228,-0.6751017257983456,0.9670998260791102,-0.2645513378289799,0.5565494381097444,-0.7775082274780267,88.50568916756193,50.840553394405674,0.4105503879693634,3,-0.39499950408935547,-0.17499923706054688,-1.4024996757507324,-2.109999656677246,-0.5899982452392578,4,0.010591706516298593,-1.7058757531218796,27.31999969482422,2.0000357632472583,27.32999992370605,-1.0666552226185237,27.36000061035156,0.010591706516298593
10105,2013-03-11,27.53000068664551,27.649999618530273,27.270000457763672,27.29999923706055,313000.0,0.005478507322010717,-1.6206928303176749,-4.599923707800877,54.081622723106,43.70872447438823,-0.47909697477542323,-0.24376493896606988,-1.1567370042771046,-1.7685522369823303,19.595613566153258,0.37999916076660156,-0.23357057184446361,0.2960005760192921,-0.5251001999194358,1.11710135195802,-0.11454981195007008,0.7065509639886542,-0.8748592368200718,78.9475445382883,37.465584765986385,0.4105503879693634,3,-0.4600009918212926,-0.3250007629394567,-1.497500896453861,-2.2050008773803746,-0.8900012969970703,0,-0.004722160002643916,3.6154026732399234,27.3799991607666,-1.7058757531218796,27.31999969482422,2.0000357632472583,27.32999992370605,-0.004722160002643916
10106,2013-03-12,27.479999542236328,27.56999969482422,27.31999969482422,27.46999931335449,204500.0,-0.0018162420327667572,1.631571550469307,0.04347898197983085,59.999956814835045,45.199850883687276,-0.3568895680682189,-0.22664910955698758,-1.049926712830981,-1.7125264650318677,17.923754931701115,0.25,-0.2211766343951318,0.2594994544982896,-0.5343049257966364,1.0533038347932155,-0.13740273564917516,0.6564016446457543,-0.7452694389145016,64.58328366274864,17.116599063665518,0.39690219014746364,3,-0.4099998474121094,-0.27499961853027344,-1.3299999237060547,-2.0799999237060547,-0.7399997711181641,1,-0.003275114777551491,-1.6206928303176749,27.53000068664551,3.6154026732399234,27.3799991607666,-1.7058757531218796,27.31999969482422,-0.003275114777551491
10107,2013-03-13,27.6200008392334,27.690000534057614,27.440000534057614,27.559999465942386,242000.0,0.005094661547642598,1.4999904632933043,5.999999999997513,67.8431369615771,47.954026084453545,-0.4238920826797532,-0.3931058410531776,-1.122261273665508,-1.8470649163881703,16.226552370810698,0.25,-0.16116328940229963,0.40350074768066335,-0.3808804131374579,1.1878819084987846,0.011310167271602722,0.795691328089724,-0.812049174694895,86.53853207644119,32.36482232939222,0.39219058040906013,3,-0.5300006866455078,-0.41500091552734375,-1.470001220703125,-2.1350011825561523,-0.4500007629394531,2,-0.00470677277933218,1.631571550469307,27.479999542236328,-1.6206928303176749,27.53000068664551,3.6154026732399234,27.3799991607666,-0.00470677277933218
10108,2013-03-14,27.649999618530273,27.79999923706055,27.59000015258789,27.690000534057614,248000.0,0.0010861252130833776,-1.6249910592948016,-0.666666666666647,64.34780373242754,51.12260483111939,-0.39160593809789646,-0.46091243896205825,-1.0950999698106898,-1.8745643601897655,14.416971543336409,0.2099990844726598,-0.11643544715978038,0.4424995422363267,-0.3159442059764892,1.2009432904491426,0.06327766812992053,0.8217214163427329,-0.7538430670398597,76.19050502420477,17.853691312774885,0.3792218741064077,3,-0.44499969482421875,-0.44499969482421875,-1.5,-2.1649999618530273,-0.4300003051757848,3,-0.011573226012262516,1.4999904632933043,27.6200008392334,1.631571550469307,27.479999542236328,-1.6206928303176749,27.53000068664551,-0.011573226012262516
10109,2013-03-15,27.57999992370605,27.76000022888184,27.38999938964844,27.60000038146973,424000.0,-0.0025316345674489815,1.1764745481268268,0.500000000000222,75.12685784659699,55.09396670980616,-0.1982257636051905,-0.426980873757973,-0.9901416466789534,-1.8051614174342134,12.688188395964204,0.37000083923339844,-0.07238274004754786,0.3814998626708963,-0.3532403461152782,1.1162400714570708,0.01412975827780727,0.7488699670639853,-0.5753822499472214,58.49059998848284,-6.926953328358962,0.3673701043930876,3,-0.14000034332275035,-0.37499999999999645,-1.402500152587887,-2.095000267028805,-0.2099990844726527,4,-0.032632328535892596,-1.6249910592948016,27.649999618530273,1.4999904632933043,27.6200008392334,1.631571550469307,27.479999542236328,-0.032632328535892596
10110,2013-03-18,27.270000457763672,27.540000915527344,27.26000022888184,27.440000534057614,362500.0,-0.011240009673673779,-1.9473673643528309,8.499809269498996,61.72247100878559,56.93614627044566,0.16169943905545026,-0.16979156497913905,-0.649354486991534,-1.4974077185349515,10.5654306317869,0.31999969482421164,-0.028672375466072708,0.09950037002563406,-0.5740441173919066,0.7730448574431747,-0.23727187368313807,0.4362726137344062,-0.16993699640863724,1.8518976387680404,-65.56555589779241,0.33677224370877124,3,0.21499919891357422,-0.06500053405761719,-0.6625008583068848,-1.6300010681152344,0.3899993896484375,0,-0.017601743094202038,1.1764745481268268,27.57999992370605,-1.6249910592948016,27.649999618530273,1.4999904632933043,27.6200008392334,-0.017601743094202038
10111,2013-03-19,27.01000022888184,27.399999618530273,26.84000015258789,27.15999984741211,1702600.0,-0.009534294995136694,-1.285713173557129,0.8823503012487494,53.097328701687665,58.097287001362176,0.40994065078542263,0.0718394047607731,-0.36675584982576126,-1.2378348582005287,9.976718701894647,0.5599994659423828,0.06831782627041605,-0.14649982452392152,-0.821224731609,0.528225082561157,-0.48386227806646076,0.19086262901861772,0.7899990081787109,17.708358168625978,-50.31903884502452,0.3373624535425389,3,0.30999946594237926,0.1949996948242152,-0.2450003623962438,-1.140000343322754,0.8299999237060511,1,-0.013698661092114928,-1.9473673643528309,27.270000457763672,1.1764745481268268,27.57999992370605,-1.6249910592948016,27.649999618530273,-0.013698661092114928
10112,2013-03-20,27.15999984741211,27.489999771118164,26.76000022888184,26.8700008392334,5681200.0,0.005553484533845854,-1.8627420181235697,-1.9333316379080605,53.71178748331073,59.24157786392661,0.2607066485283447,-0.06495102202287839,-0.48066483649241576,-1.3849988773265842,9.840553176441329,0.7299995422363246,0.13387502519969274,-0.007000160217284446,-0.6746938162516614,0.6606934958170925,-0.3408469882344711,0.32684666779990224,0.6207994079589874,38.46153846153812,-28.877011941860196,0.3338468280171882,3,0.11999988555908558,0.04500007629394531,-0.23749971389770508,-1.1849994659423828,0.7000007629394496,2,-0.015463920421706634,-1.285713173557129,27.01000022888184,-1.9473673643528309,27.270000457763672,1.1764745481268268,27.57999992370605,-0.015463920421706634
10113,2013-03-21,27.290000915527344,27.32999992370605,26.96999931335449,26.96999931335449,490600.0,0.004786490016406297,-1.2499925494566564,1.1034575745019624,65.07176727835561,61.66697028340914,0.14081047499374222,-0.15733871115385156,-0.5719982132267702,-1.5061104507431082,10.185995709650367,0.3600006103515625,0.16116129949196534,0.09400081634521484,-0.5396319280807802,0.7276335607712099,-0.22281555586778268,0.41081718855821237,0.44996637878418255,53.000068664550426,-19.12629515671877,0.3168163722129979,3,-0.010001182556148791,-0.08500099182128906,-0.35500049591064453,-1.3050003051757812,0.8099994659423864,3,-0.004397245702000729,-1.8627420181235697,27.15999984741211,-1.285713173557129,27.01000022888184,-1.9473673643528309,27.270000457763672,-0.004397245702000729
10114,2013-03-22,27.290000915527344,27.420000076293945,27.18000030517578,27.290000915527344,310900.0,0.0,-1.1818039950062422,0.0,56.80475910474471,61.96954099248011,0.14159154620793402,-0.1409369058629757,-0.5296318599962575,-1.495374312033448,10.679171588191181,0.23999977111816406,0.20208950192641595,0.07900075912475657,-0.5482706325426356,0.7062721507921488,-0.23463493670893953,0.3926364549584527,0.41076769616699593,67.94874616390942,-1.9512292450611568,0.3136356958336968,3,-0.010001182556148791,-0.08500099182128906,-0.3250007629394531,-1.1250009536743164,1.0099983215332067,4,-0.0025651007630793643,-1.2499925494566564,27.290000915527344,-1.8627420181235697,27.15999984741211,-1.285713173557129,27.01000022888184,-0.0025651007630793643
10115,2013-03-25,27.209999084472656,27.459999084472656,27.18000030517578,27.35000038146973,354100.0,-0.0029315437292334323,-1.8000038147190935,-100.0,44.89792475989558,60.29153743082016,0.19157355869017678,-0.012758891828809737,-0.40764218814061337,-1.4083456706814843,10.971223229337204,0.279998779296875,0.23989556583043736,-0.03200101852416992,-0.587190831101509,0.5231887940531692,-0.3095959248128395,0.24559388776449964,0.4531387919091827,61.6437175032005,-4.669241875086904,0.27759490628867045,3,0.07000064849853871,-0.0049991607666015625,-0.24499893188476562,-1.044999122619629,0.5300006866455078,0,0.0058802557936155075,-1.1818039950062422,27.290000915527344,-1.2499925494566564,27.290000915527344,-1.8627420181235697,27.15999984741211,0.0058802557936155075
10116,2013-03-26,27.399999618530273,27.45000076293945,27.26000022888184,27.270000457763672,320200.0,0.006982746800827444,-1.5333468967359076,-0.9285568316507714,52.147223470381306,58.54754704290952,-0.012257347917056904,-0.16224760706898067,-0.5570946495484321,-1.5885464920760874,11.338409633433585,0.24000167846679332,0.2801244106980185,0.12699956893920827,-0.3873053089757512,0.6413044468541678,-0.13015287001827147,0.384152007896688,0.22701275195156612,87.67120424320011,22.828723963944697,0.2571524389574804,3,-0.11999988555907848,-0.25500011444091797,-0.3899993896484375,-1.1999998092651367,0.4500007629394567,1,0.009489059580351178,-1.8000038147190935,27.209999084472656,-1.1818039950062422,27.290000915527344,-1.2499925494566564,27.290000915527344,0.009489059580351178
10117,2013-03-27,27.56999969482422,27.57999992370605,27.21999931335449,27.309999465942386,334700.0,0.0062043824328732455,1.5714266251592943,2.00001467200725,56.9832217697165,57.729260158163854,-0.21243587640623574,-0.2920923799484143,-0.6853470954926877,-1.749415190588337,11.865718621872245,0.3600006103515625,0.2710006866446335,0.2619997024536147,-0.23169115888460112,0.7556905637918305,0.01515427178450679,0.5088451331227226,0.022332189993619522,98.36061985641803,34.43713584505746,0.2468454306691076,3,-0.30999946594237926,-0.4250001907348633,-0.5224995613098145,-1.369999885559082,0.5,2,0.009793270248543262,-1.5333468967359076,27.399999618530273,-1.8000038147190935,27.209999084472656,-1.1818039950062422,27.290000915527344,0.009793270248543262
10118,2013-03-28,27.709999084472656,27.75,27.5,27.540000915527344,311100.0,0.005077961233155959,1.0,0.6538385357444244,58.823505412470766,55.91777655437204,-0.38334178914592343,-0.39567182735020623,-0.784657494948295,-1.8849649174270944,12.087077094927471,0.25,0.25031668457047473,0.36599912643432475,-0.13500614614531514,0.8670043990139646,0.1154964901445048,0.6165017627241447,-0.9499988555908168,92.98229176426497,30.839452445374334,0.25050263628982045,3,-0.4549989700317383,-0.5649995803833008,-0.6124987602233887,-1.5099992752075195,0.2800006866455078,3,0.00541326347293003,1.5714266251592943,27.56999969482422,-1.5333468967359076,27.399999618530273,-1.8000038147190935,27.209999084472656,0.00541326347293003
10119,2013-04-01,27.46999931335449,27.75,27.309999465942386,27.75,273000.0,-0.00866112519118245,2.1428532503184328,-1.6470806031774736,48.469354986249414,54.44520810742359,-0.17945850909591599,-0.09684268960730691,-0.49721437965773063,-1.6343613476686834,12.903899632081478,0.44000053405761363,0.18757649188333048,0.08549938201904084,-0.300436138757739,0.4714349027958207,-0.10746837836935086,0.27846714240743253,-0.6901990890502852,50.8770462180931,-8.762542355481898,0.19296776038839025,4,-0.21499919891357067,-0.32499980926513317,-0.44999933242797496,-1.269999504089352,0.6300010681152415,0,0.0229341493943529,1.0,27.709999084472656,1.5714266251592943,27.56999969482422,-1.5333468967359076,27.399999618530273,0.0229341493943529
10120,2013-04-02,27.40999984741211,27.59000015258789,27.31999969482422,27.46999931335449,267700.0,-0.00218418155959732,-1.2500059604701619,0.21428328144902103,48.22335910027419,53.90365592948875,-0.10897118455089227,-0.009779007547777496,-0.39142484764661134,-1.5628816296575962,13.285512598946935,0.2700004577636719,0.13260068098784927,0.007999897003173828,-0.3464364248747209,0.3624362188810686,-0.16921826393577177,0.18521805794211943,-0.6107956275939905,35.84911092477542,-22.20820570010021,0.17721816093894674,4,-0.1549997329711914,-0.2650003433227539,-0.3899998664855957,-1.2100000381469727,0.5599994659423793,1,0.032469879409082525,2.1428532503184328,27.46999931335449,1.0,27.709999084472656,1.5714266251592943,27.56999969482422,0.032469879409082525
10121,2013-04-03,27.26000022888184,27.5,27.26000022888184,27.420000076293945,405000.0,-0.005472441421572327,-2.000000000000089,2.6666878596179897,40.90907339440708,52.48113214183279,0.08964770203735384,0.1394967787871586,-0.20062504392826597,-1.4019977745945305,12.855252576921613,0.2399997711181605,0.05425619470179299,-0.13699970245361115,-0.49671281249633026,0.22271340758910796,-0.3168562574749707,0.042856852567748405,-0.44178009346008196,7.547332774326251,-44.969609398487286,0.1798565550213603,4,0.0999994277954066,-0.11500072479248402,-0.24000024795532582,-1.0600004196167028,0.19999885559081676,2,0.017608200227664295,-1.2500059604701619,27.40999984741211,2.1428532503184328,27.46999931335449,1.0,27.709999084472656,0.017608200227664295
10122,2013-04-04,27.45000076293945,27.45000076293945,27.209999084472656,27.28000068664551,260300.0,0.006969938828404798,1.8235478912588134,-1.0625014901175196,45.32713237437119,50.287283819167854,-0.06134077513557301,-0.0432711753933539,-0.3538686790632717,-1.5706377843230293,12.157778361202116,0.24000167846679332,0.031965709845866996,0.04700078964232901,-0.3120093419714607,0.4060109212561187,-0.1325042761645676,0.22650585544922563,-0.6131450302261285,44.44467991918441,-4.867960566541797,0.17950506580689535,4,0.014999389648441053,-0.3050012588500941,-0.43500089645385387,-1.2500009536743129,0.009998321533206678,3,0.014571934696276045,-2.000000000000089,27.26000022888184,-1.2500059604701619,27.40999984741211,2.1428532503184328,27.46999931335449,0.014571934696276045
10123,2013-04-05,27.3799991607666,27.45000076293945,27.229999542236328,27.239999771118164,354900.0,-0.0025501493707554834,-1.7500178814104412,0.8235254518731622,45.32709197506549,49.011987471425726,0.02544548404140201,0.03315582587216426,-0.2429748523829005,-1.4804238778568681,11.399496170114865,0.22000122070312145,0.05053861600072551,-0.02600078582763743,-0.3830882139284171,0.3310866422731422,-0.20454449987802548,0.15254292822275062,-0.524880542707546,31.481442235691375,-15.981617345158938,0.17854371405038902,4,0.08500099182128906,-0.2349996566772461,-0.32249927520751953,-1.1799993515014648,-0.0999984741210902,4,0.025200896830060326,1.8235478912588134,27.45000076293945,-2.000000000000089,27.26000022888184,-1.2500059604701619,27.40999984741211,0.025200896830060326
10124,2013-04-08,27.670000076293945,27.670000076293945,27.28000068664551,27.309999465942386,458200.0,0.010591706516298593,1.1666596024244282,2.571444141689348,59.43393255738012,50.62709944892401,-0.2290734664992904,-0.2466509013631537,-0.4894824698007909,-1.7467242276460802,11.13234064932481,0.38999938964843395,0.06598117617458854,0.24950008392334055,-0.12620817349224112,0.6252083413389222,0.06164595521554972,0.4373542126311314,-0.7969838305960693,100.0,44.83552068083124,0.18785412870779114,4,-0.1900005340576172,-0.5250005722045898,-0.6125001907348633,-1.4700002670288086,-0.020000457763671875,0,0.011564860641195773,-1.7500178814104412,27.3799991607666,1.8235478912588134,27.45000076293945,-2.000000000000089,27.26000022888184,0.011564860641195773
10125,2013-04-09,27.399999618530273,27.729999542236328,27.399999618530273,27.709999084472656,268300.0,-0.009757877015511562,-1.1290354336764516,-0.8611081676768618,59.15489426328155,51.40572953702404,0.07902299670168134,0.01381936121607552,-0.18725604529155504,-1.4506801939130725,10.481301492257197,0.3299999237060547,0.03799559243886108,-0.014000320434568891,-0.3862139402464777,0.3582132993773399,-0.2001071303405233,0.17210648947138552,-0.5094436977463559,36.5385320764406,-22.3987562727906,0.18610680990595527,4,0.07999992370605469,-0.19499969482421875,-0.4399995803833008,-1.1999998092651367,0.6400012969970703,1,0.025547473455658665,1.1666596024244282,27.670000076293945,-1.7500178814104412,27.3799991607666,1.8235478912588134,27.45000076293945,0.025547473455658665
10126,2013-04-10,27.38999938964844,27.479999542236328,27.25,27.399999618530273,873800.0,-0.0003649718620823972,1.7058757531218796,0.032258858419101435,55.77886701887038,51.27191234248558,0.09773320626434412,0.017635470753845084,-0.14641588162237795,-1.4160268613412086,9.585967009816478,0.22999954223632812,0.034740469047864764,-0.019500541687008877,-0.39052876491091126,0.3515276815368935,-0.20501465329896007,0.16601356992494232,-0.48225458728020243,34.61541283057692,-25.80021650976198,0.18551411161195144,4,0.09000015258788707,-0.1099996566772461,-0.46999931335449574,-1.1899995803833043,0.5699996948242152,2,0.021175609223461622,-1.1290354336764516,27.399999618530273,1.1666596024244282,27.670000076293945,-1.7500178814104412,27.3799991607666,0.021175609223461622
10127,2013-04-11,27.489999771118164,27.5,27.29999923706055,27.36000061035156,361700.0,0.003650981515082252,1.6666836209198057,-12.99961853900936,55.10199911055497,50.858411642272706,-0.016548844463734724,-0.09760804706322546,-0.22764077839825347,-1.4855925510267092,8.377189142596295,0.20000076293944957,0.06527690108593376,0.08699989318847656,-0.27288862891682086,0.446888415293774,-0.09294436786417037,0.2669441542411235,-0.5654098647972887,52.00004577636719,-8.967214461840953,0.17994426105264796,4,-0.010000228881835938,-0.2100000381469691,-0.507500171661377,-1.2899999618530273,0.7299995422363246,3,-0.0010913309165258012,1.7058757531218796,27.38999938964844,-1.1290354336764516,27.399999618530273,1.1666596024244282,27.670000076293945,-0.0010913309165258012
10128,2013-04-12,27.32999992370605,27.51000022888184,27.290000915527344,27.420000076293945,292700.0,-0.005820292788078274,-1.588255093797726,-0.6923133353874228,50.94337076346853,51.13330228418594,0.09373695829946982,0.039198767038680415,-0.05001516208699641,-1.2858797785275264,6.859454938407775,0.21999931335449574,0.06571924544079621,-0.05699996948242614,-0.3986427302275608,0.2846427912627085,-0.22782134985499525,0.11382141089014297,-0.38890181551159486,16.66666666666593,-41.62395113693351,0.17082138037256808,4,0.13999938964844105,-0.050000190734856176,-0.2899999618530238,-1.1300001144409144,0.45000076293946023,4,0.004756646949487964,1.6666836209198057,27.489999771118164,1.7058757531218796,27.38999938964844,-1.1290354336764516,27.399999618530273,0.004756646949487964
10129,2013-04-15,26.68000030517578,27.290000915527344,26.649999618530273,27.25,505400.0,-0.02378337432655675,-1.031746704531005,6.333319204848646,40.148730515281386,50.23612133029785,0.6927394232186685,0.6517300851460526,0.6030058710622797,-0.6028968641365609,6.316897784570433,0.6800003051757777,0.024595574660189357,-0.6619996070861802,-1.1154120197637631,-0.2085871944085973,-0.8887058134249699,-0.43529340074739054,1.0699996948242188,2.7778415522993267,-52.812977140217285,0.22670620633879102,4,0.5099992752075195,0.5449991226196289,0.41499948501586914,-0.48000049591064453,1.2999992370605469,0,0.022488769662919905,-1.588255093797726,27.32999992370605,1.6666836209198057,27.489999771118164,1.7058757531218796,27.38999938964844,0.022488769662919905
10130,2013-04-16,26.790000915527344,26.82999992370605,26.540000915527344,26.79999923706055,392700.0,0.004122961360319977,7.285722070845426,0.017540924361880657,38.314212364430304,49.94780343807821,0.5426037637308525,0.531158063168089,0.49220912460017985,-0.6784606825400061,6.296904287457178,0.2899990081787074,-0.03444948272933601,-0.5279990196228042,-1.0439584975866865,-0.012039541658921848,-0.7859787586047453,-0.270019280640863,0.937999076843262,25.77321412068207,-24.695546919072882,0.2579797389819416,4,0.3449993133544922,0.37999916076660156,0.30499887466430664,-0.590001106262207,0.4099998474121058,1,0.03210148091127829,-1.031746704531005,26.68000030517578,-1.588255093797726,27.32999992370605,1.6666836209198057,27.489999771118164,0.03210148091127829
10131,2013-04-17,26.63999938964844,26.729999542236328,26.309999465942386,26.709999084472656,526500.0,-0.005599160909022682,6.636322652240191,7.001144601294372,32.04635365577039,48.47216135823368,0.6653813123567396,0.6872546926196641,0.6473921626154784,-0.49422565687129705,7.16257844139052,0.4800014495849574,-0.059794692813618155,-0.6595005035400341,-1.2439468467376749,-0.07505416034239332,-0.9517236751388545,-0.3672773319412137,1.0404806396484325,27.499976158157246,-16.21221967295802,0.2922231715988203,4,0.3800001144409144,0.41499996185302734,0.49750041961669567,-0.43999958038330433,0.3400001525878871,2,0.05255261103432707,7.285722070845426,26.790000915527344,-1.031746704531005,26.68000030517578,-1.588255093797726,27.32999992370605,0.05255261103432707
10132,2013-04-18,26.739999771118164,26.78000068664551,26.559999465942386,26.709999084472656,489500.0,0.003753768159190818,2.9999306434550848,-0.4285831062670517,30.980442608739025,46.878089206419624,0.5074384866499386,0.5841239718634696,0.5519078184694735,-0.5569877800264429,8.262756089614035,0.220001220703125,-0.08091958776726926,-0.538500118255616,-1.1721617212860842,0.09516148477485231,-0.8553309197708501,-0.22166931674038182,0.8582514243774391,35.833335982426675,-1.5785078631674452,0.31683080151523496,4,0.2799997329711914,0.31499958038330433,0.39750003814697266,-0.5399999618530273,-0.030000686645507812,3,0.045624507247461255,6.636322652240191,26.63999938964844,7.285722070845426,26.790000915527344,-1.031746704531005,26.68000030517578,0.045624507247461255
10133,2013-04-19,27.170000076293945,27.20000076293945,26.670000076293945,26.770000457763672,210500.0,0.016080789411233365,1.304345843025566,13.333015449170322,44.52557234266494,45.22160473811793,0.04974878328581411,0.15249083558083143,0.12732239995123606,-0.9476696911911908,8.905821531160646,0.5300006866455043,-0.06377221781979614,-0.10249977111816477,-0.7379727909192653,0.5329732486829357,-0.4202362810187168,0.21523673878238725,0.35095601542846566,87.75503451712034,49.89646312413132,0.317736509900551,4,-0.15000057220458984,-0.11500072479247692,-0.022500038146972656,-0.9700002670288086,-0.38999938964843395,4,0.03864553677262128,2.9999306434550848,26.739999771118164,6.636322652240191,26.63999938964844,7.285722070845426,26.790000915527344,0.03864553677262128
10134,2013-04-22,27.21999931335449,27.29999923706055,26.899999618530273,27.170000076293945,203400.0,0.0018402369127767937,2.8095367847410495,0.12499821185894255,46.52014344910837,43.81774353654314,-0.07911578099751537,0.10221919124774104,0.07343694996025008,-0.9630894560167356,9.267823185242674,0.399999618530277,-0.0701994313027754,-0.04900045394897745,-0.6848386181034307,0.5868377102054758,-0.3669195360262023,0.2689186281282474,0.22829938082112022,91.91919775741916,51.58375446644037,0.31791908207722647,4,-0.3099994659423757,-0.1849994659423757,-0.014999389648433947,-1.019999504089352,-0.9299983978271449,0,0.02057315897933476,1.304345843025566,27.170000076293945,2.9999306434550848,26.739999771118164,6.636322652240191,26.63999938964844,0.02057315897933476
10135,2013-04-23,27.3700008392334,27.3700008392334,27.10000038146973,27.31999969482422,244700.0,0.005510710127215823,9.79977112340249,1.0000381475548128,52.01465790080411,43.39949807898022,-0.26129846292207404,-0.03708201116579346,-0.08330123407128553,-1.0784058960113292,9.455616169920637,0.2700004577636683,-0.06900324714868589,0.09300098419189595,-0.5437371541858944,0.7297391225696863,-0.22536808499699745,0.41137005338078936,0.009999901248217924,100.0,53.22372788278287,0.3183690691888951,4,-0.4600009918212855,-0.34000110626220703,-0.0475010871887207,-1.1700010299682617,-0.8900012969970703,1,0.02228712766893781,2.8095367847410495,27.21999931335449,1.304345843025566,27.170000076293945,2.9999306434550848,26.739999771118164,0.02228712766893781
10136,2013-04-24,27.65999984741211,27.670000076293945,27.239999771118164,27.399999618530273,910100.0,0.010595506002433641,2.07142321918788,5.199885561701316,53.710223772660754,43.24485637476975,-0.5687839000272419,-0.3231729739439615,-0.38389830239406564,-1.3339167494536497,9.859735275340066,0.43000030517578125,-0.1222117000349705,0.3699999809265151,-0.2875870701840739,1.027587032037104,0.041206455371220585,0.6987935064818096,-1.350000381469723,99.09907897449996,49.878658230261806,0.32879352555529484,4,-0.6700000762939453,-0.630000114440918,-0.315000057220459,-0.9499998092651367,-1.489999771118164,2,-0.016630480369134837,9.79977112340249,27.3700008392334,2.8095367847410495,27.21999931335449,1.304345843025566,27.170000076293945,-0.016630480369134837
10137,2013-04-25,27.84000015258789,27.979999542236328,27.61000061035156,27.68000030517578,358400.0,0.00650760325989741,-1.4666658189539725,0.6153834867769504,57.82313454767687,44.00927457301513,-0.7754638582705056,-0.5079513095894299,-0.5710116860238479,-1.4815448685511612,10.14389073290538,0.3699989318847692,-0.1530553000003252,0.536500263214112,-0.1554768987117079,1.228477425139932,0.19051168225120207,0.882488844177022,-1.5028006744384719,89.31301933411666,36.28524482203159,0.3459885809629108,4,-0.6950006484985352,-0.6950006484985352,-0.5775003433227539,-1.130000114440918,-1.7299995422363317,3,-0.030890826351939515,2.07142321918788,27.65999984741211,9.79977112340249,27.3700008392334,2.8095367847410495,27.21999931335449,-0.030890826351939515
10138,2013-04-26,27.86000061035156,27.979999542236328,27.79999923706055,27.82999992370605,176000.0,0.0007184072433206179,-2.9999152308904162,0.1875044703526214,53.558057250378745,45.499199765803716,-0.7960954146039292,-0.5440305653454445,-0.6022303741314836,-1.4696862101195514,9.95233194831069,0.1800003051757777,-0.17378785602393165,0.5490006446838329,-0.16444618495414787,1.2624474743218137,0.19227722986484252,0.9057240595028233,-1.457089129638664,88.8889870035371,40.07604912801685,0.3567234148189897,4,-0.7150011062622035,-0.7150011062622035,-0.6175007820129359,-1.1500005722045863,-2.5600013732910085,4,-0.04127787152494222,-1.4666658189539725,27.84000015258789,2.07142321918788,27.65999984741211,9.79977112340249,27.3700008392334,-0.04127787152494222
10139,2013-04-29,28.10000038146973,28.1299991607666,27.770000457763672,27.90999984741211,221700.0,0.008614492672659901,1.8800115967681639,6.333206179668247,63.25757411557664,48.27068440481998,-0.9090854917869535,-0.7741007929389276,-0.8486342082539373,-1.678502904258952,10.54949157441133,0.3599987030029297,-0.1952151857974158,0.7575003623962431,-0.03657985298729116,1.5515805777797773,0.36046025470447773,1.1545404700880084,-1.6340053782958996,97.08749370389059,44.79189147482132,0.3970401076917666,4,-0.8800010681152379,-0.8800010681152379,-0.8575005531311071,-1.3900003433227575,-3.239999771118171,0,-0.04697507746991636,-2.9999152308904162,27.86000061035156,-1.4666658189539725,27.84000015258789,2.07142321918788,27.65999984741211,-0.04697507746991636
10140,2013-04-30,28.29999923706055,28.29999923706055,27.90999984741211,28.06999969482422,361300.0,0.007117396899492867,2.3913057900584738,1.2105205039401656,66.07772541745976,52.05194793389657,-0.9748854270724614,-0.9528579350320463,-1.0551018052182606,-1.846318147951603,11.306678927862848,0.38999938964844105,-0.18948805514752465,0.9129992485046436,0.010625807879339533,1.8153726891299478,0.4618125281919916,1.3641859688172957,-1.7341639844311523,100.0,43.5897376665598,0.4511867203126525,4,-0.869999885559082,-0.994999885559082,-1.0574994087219274,-1.5899991989135778,-3.2799987792968786,1,-0.07102467758730513,1.8800115967681639,28.10000038146973,-2.9999152308904162,27.86000061035156,-1.4666658189539725,27.84000015258789,-0.07102467758730513
10141,2013-05-01,27.739999771118164,28.229999542236328,27.690000534057614,28.170000076293945,265000.0,-0.019787967527894246,-1.0377367996775355,-1.8695702652048871,53.79939103998591,54.58738664847956,-0.27093326938521756,-0.37424188332907704,-0.49080324938514863,-1.26073714219892,12.059736654425848,0.6099987030029368,-0.10819306725313638,0.32899980545044016,-0.5846141409644083,1.2426137518652887,-0.12780716775698409,0.7858067786578644,-1.035431399734275,18.840495579918386,-36.55261644285801,0.4568069732074242,5,-0.25500011444091797,-0.43500041961669567,-0.497499942779541,-1.0299997329711914,-2.739999771118164,2,-0.045421782237853536,2.3913057900584738,28.29999923706055,1.8800115967681639,28.10000038146973,-2.9999152308904162,27.86000061035156,-0.045421782237853536
10142,2013-05-02,27.85000038146973,27.90999984741211,27.56999969482422,27.770000457763672,399000.0,0.003965414969689274,2.400020980955015,-0.1860462021610771,58.02469426512379,56.087289084308324,-0.23123922511859618,-0.47720560509414867,-0.5841770171297007,-1.345214876108571,12.900623228625625,0.3400001525878906,-0.019052997118766513,0.41900043487549254,-0.5154828079460678,1.353483677697053,-0.048241186535289415,0.8862420562862745,-1.0177975408317081,38.35628249679961,-21.02933300470123,0.4672416214107803,5,-0.25000095367431996,-0.5450010299682617,-0.6375007629394567,-1.1199998855590856,-3.0400009155273438,3,-0.06032316991613362,-1.0377367996775355,27.739999771118164,2.3913057900584738,28.29999923706055,1.8800115967681639,28.10000038146973,-0.06032316991613362
10143,2013-05-03,28.06999969482422,28.239999771118164,27.959999084472656,28.07999992370605,278100.0,0.007899436637023083,-1.4347732342623998,-0.12500298023503098,74.7330731376209,59.2220590496986,-0.3465962171875674,-0.6776023678313692,-0.7769131119844701,-1.5373545692097395,14.04586157196074,0.38999938964843395,0.11704168755357003,0.6044997215270982,-0.37205647073068704,1.5810559137848834,0.1162216253982038,1.0927778176559926,-1.1203731424723955,68.49319363519942,1.866643761112158,0.48827809612889317,5,-0.3699998855590785,-0.7650003433227504,-0.867499828338623,-1.3399991989135742,-3.3999996185302734,4,-0.06982540455225084,2.400020980955015,27.85000038146973,-1.0377367996775355,27.739999771118164,2.3913057900584738,28.29999923706055,-0.06982540455225084
10144,2013-05-06,27.989999771118164,28.15999984741211,27.899999618530273,28.06999969482422,304700.0,-0.0028500151256077855,1.0,7.999809269505035,71.58270789923438,61.396286827301964,-0.16302961573487806,-0.6033328590531468,-0.6790441074194717,-1.432711151321353,14.435159277569845,0.26000022888183594,0.25879657886133245,0.5084998130798333,-0.49234764252231145,1.509347268681978,0.00807608527876269,1.0089235408809039,-0.9323434039896412,57.53429310479945,-13.67086603003444,0.5004237278010717,5,-0.2200002670288086,-0.6850004196166957,-0.7899999618530273,-1.2299995422363281,-3.639999389648434,0,-0.09610577192048875,-1.4347732342623998,28.06999969482422,2.400020980955015,27.85000038146973,-1.0377367996775355,27.739999771118164,-0.09610577192048875
10145,2013-05-07,28.10000038146973,28.190000534057614,27.989999771118164,28.020000457763672,315200.0,0.003929996829262983,-1.8571272870941304,-1.0000000000000444,76.64235609088162,63.94430152932652,-0.17722744165241977,-0.6937723570634837,-0.7566338423292649,-1.5157413878660755,14.678443270621367,0.20000076293944957,0.3398135615002431,0.5835003852844274,-0.453646983284937,1.6206477538537918,0.06492670099974518,1.1020740695691096,-0.9429565847466463,79.10457108858405,2.273056667778391,0.5185736842846824,5,-0.1650009155273473,-0.7950010299682617,-0.9000005722045934,-1.3400001525878942,-3.35000038146973,1,-0.11530248139266064,1.0,27.989999771118164,-1.4347732342623998,28.06999969482422,2.400020980955015,27.85000038146973,-0.11530248139266064
10146,2013-05-08,27.96999931335449,27.96999931335449,27.68000030517578,27.899999618530273,354300.0,-0.004626372467986473,7.285722070845426,0.8749970197648358,72.20215413302391,65.54197037214286,0.0015326128967352304,-0.5460895160978794,-0.6011895027266583,-1.3594117623931972,15.193172533985738,0.42000007629394887,0.41487727411929853,0.4244993209838839,-0.6300441208866765,1.4790427628544442,-0.10277239995139453,0.9517710419191623,-0.7215190814044092,59.701428803237974,-21.394225237857427,0.5272717209352799,5,-0.03499984741210582,-0.6649999618530202,-0.7699995040893519,-1.2099990844726527,-3.090000152587887,2,-0.10547010825925607,-1.8571272870941304,28.10000038146973,1.0,27.989999771118164,-1.4347732342623998,28.06999969482422,-0.10547010825925607
10147,2013-05-09,27.459999084472656,28.04999923706055,27.38999938964844,28.04999923706055,372700.0,-0.018233830582839117,1.2372870397310047,-8.428610354223911,55.08770121688824,65.71193081286614,0.5050750979002707,-0.04053010311794125,-0.07404908225231566,-0.8197137763211266,15.467451827420525,0.6599998474121094,0.45366893300620603,-0.08400087356567454,-1.1389619868320722,0.9709602397007231,-0.6114814301988751,0.44347968306752605,-0.1273973321137376,8.235254518730892,-69.04304203731289,0.5274805566331991,5,0.3850002288818395,-0.15499973297118785,-0.20749950408935547,-0.6749992370605469,-2.6199989318847656,3,-0.08958482033831061,7.285722070845426,27.96999931335449,-1.8571272870941304,28.10000038146973,1.0,27.989999771118164,-0.08958482033831061
10148,2013-05-10,27.459999084472656,27.59000015258789,27.36000061035156,27.5,194300.0,0.0,1.090893327784746,0.06779814437655537,54.28570844689437,64.71505684967921,0.4943545542029639,-0.03192852436499294,-0.06042401313751711,-0.7901935470598396,15.747927586300781,0.22999954223633168,0.46723303848009934,-0.0905008316040039,-1.1415047785013854,0.9605031152933776,-0.6160028050526947,0.43500114184468686,0.8400001525878942,12.048010037710782,-60.760218331683916,0.5255019734486908,5,0.37000083923339844,-0.15499973297118785,-0.1549992561340332,-0.6749992370605469,-2.4499988555908168,4,-0.09650399515230579,1.2372870397310047,27.459999084472656,7.285722070845426,27.96999931335449,-1.8571272870941304,28.10000038146973,-0.09650399515230579
10149,2013-05-13,27.28000068664551,27.5,27.21999931335449,27.3799991607666,269700.0,-0.0065549309478646345,-1.5454466638923068,2.499904634751008,48.409890182472125,62.751964045791695,0.6099460617882428,0.20588076457482174,0.14202728760806593,-0.5902038262911589,15.28792527030261,0.28000068664551137,0.4472461680241473,-0.30049924850463583,-1.2786063780937447,0.677607881084473,-0.789552813299192,0.18855431628992037,1.00119857788086,6.185700802265952,-60.57292878646652,0.4890535647945551,5,0.44999885559081676,0.02499866485595703,0.02499914169311168,-0.41000080108642933,-2.8900012969970703,0,-0.09567450676895506,1.090893327784746,27.459999084472656,1.2372870397310047,27.459999084472656,7.285722070845426,27.96999931335449,-0.09567450676895506
10150,2013-05-14,27.649999618530273,27.71999931335449,27.29999923706055,27.34000015258789,258400.0,0.013563010358203176,-1.1538393822167259,-3.100041962310326,49.828174639848406,62.310717779109744,0.1542716837544873,-0.10159455406726181,-0.21365154736597702,-0.9359409128446927,14.351031588266139,0.43999862670897727,0.4503966753743498,0.02649974822998047,-0.8781381279141272,0.9311376243740881,-0.42581918984207334,0.4788186863020343,0.5887516479492234,51.80727044597491,-10.41187334101381,0.45231893807205326,5,0.07999992370605469,-0.34500026702880504,-0.33750009536743164,-0.7799997329711914,-3.680000305175785,1,-0.11934897947879086,-1.5454466638923068,27.28000068664551,1.090893327784746,27.459999084472656,1.2372870397310047,27.459999084472656,-0.11934897947879086
10151,2013-05-15,28.040000915527344,28.190000534057614,27.61000061035156,27.63999938964844,392200.0,0.014104929561579604,-1.5217438176902403,1.2903297257720046,53.20514152898498,61.77521191953877,-0.21087496373028003,-0.40194122288847467,-0.5941770621531219,-1.2945357272008522,13.205428930991669,0.5799999237060547,0.41198290615255573,0.3465009689331069,-0.4476163132234454,1.1406182510896592,-0.05055767214516749,0.7435596100113813,0.15800027282715234,84.53614126160176,24.680724559716737,0.39705864107827615,5,-0.3100013732910156,-0.7350015640258754,-0.6975011825561523,-1.1700010299682617,-3.5800018310546875,2,-0.11733241113075299,-1.1538393822167259,27.649999618530273,-1.5454466638923068,27.28000068664551,1.090893327784746,27.459999084472656,-0.11733241113075299
10152,2013-05-16,27.959999084472656,28.149999618530273,27.90999984741211,27.979999542236328,283600.0,-0.0028531322554410377,-3.0000317894268367,-0.05000095367067889,51.57230290132896,59.20179300439521,-0.12698248490252695,-0.2380591953078195,-0.5044665472840002,-1.1875849128994815,12.19671071344778,0.23999977111816406,0.33943282044366896,0.20549917221069336,-0.4566973345233869,0.8676956789447736,-0.12559908115634855,0.5365974255777353,0.23000144958495738,76.28854019191479,19.275130181335115,0.33109825336704074,5,-0.2549991607666051,-0.6549997329711879,-0.5799994468688965,-1.034998893737793,-3.559999465942383,3,-0.11015736854642844,-1.5217438176902403,28.040000915527344,-1.1538393822167259,27.649999618530273,-1.5454466638923068,27.28000068664551,-0.11015736854642844
10153,2013-05-17,28.21999931335449,28.229999542236328,27.76000022888184,27.989999771118164,375200.0,0.009299007059918818,2.759994506835909,-11.499713904253113,51.8749828636686,57.012045778221236,-0.40618204193453167,-0.4378095235806363,-0.7512143083575005,-1.4196490237412043,12.464365209568646,0.46999931335448863,0.3541099174959115,0.4129994392394991,-0.21992522220398314,1.0459241006829814,0.09653710851775799,0.7294617699612402,-1.0,99.0098785529078,45.12134044231492,0.31646233072174035,5,-0.4949998855590785,-0.9149999618530202,-0.8399996757507289,-1.1949996948242152,-3.519998550415039,4,-0.11977318366436274,-3.0000317894268367,27.959999084472656,-1.5217438176902403,28.040000915527344,-1.1538393822167259,27.649999618530273,-0.11977318366436274
10154,2013-05-20,27.78000068664551,28.059999465942386,27.76000022888184,27.88999938964844,445200.0,-0.015591730595852948,-3.0,-0.4782561823097283,42.44188270805759,53.21199318012968,0.0010008171649182884,0.048795899845092805,-0.30473705719611033,-0.9530312161576013,13.05384638489043,0.45999908447264914,0.3338146421504895,-0.05499925613402823,-0.6250036789123214,0.515005166644265,-0.34000146752317306,0.2300029552551166,-0.5398013687133876,51.613042158543884,3.410345719046056,0.2850022113891465,5,-0.05500125885010121,-0.47500133514404297,-0.40500116348266957,-0.6800003051757848,-2.870000839233402,0,-0.09971203705172238,2.759994506835909,28.21999931335449,-3.0000317894268367,27.959999084472656,-1.5217438176902403,28.040000915527344,-0.09971203705172238
10155,2013-05-21,27.979999542236328,27.979999542236328,27.649999618530273,27.78000068664551,339900.0,0.007199382672692378,2.300018119915695,-1.81819285256018,53.896100276999064,51.17798719612692,-0.24340711906724266,-0.10873512987706135,-0.5006354463130833,-1.1181117852801847,13.776852027191284,0.3299999237060547,0.24510601559877543,0.11449966430664205,-0.41455007887208595,0.64354940748537,-0.15002520728272373,0.3790245358960078,-0.7200042198181187,59.67734988832786,7.439952919698165,0.26452487158936466,5,-0.25500011444091797,-0.6750001907348597,-0.7725000381469727,-0.7749996185302734,-2.9399986267089844,1,-0.12830594036174714,-3.0,27.78000068664551,2.759994506835909,28.21999931335449,-3.0000317894268367,27.959999084472656,-0.12830594036174714
10156,2013-05-22,27.20000076293945,28.190000534057614,27.11000061035156,28.0,434600.0,-0.02787701186768987,-1.2040825064908112,-4.000019073595557,41.33333401150196,49.64972417330623,0.46475492069737,0.6693527628659233,0.2760966211786844,-0.3065775317701487,14.129740546548195,1.0799999237060547,0.1496359877551683,-0.6424991607666044,-1.2441763950520048,-0.040821926481203974,-0.9433377779093028,-0.34166054362390597,1.0299987792968786,8.035735573107695,-44.05907090251356,0.3008386171426993,5,0.46999931335449574,0.10499858856201882,-0.04750061035155895,0.004999160766605115,-1.8900012969970632,2,-0.11875004996271554,2.300018119915695,27.979999542236328,-3.0,27.78000068664551,2.759994506835909,28.21999931335449,-0.11875004996271554
10157,2013-05-23,26.979999542236328,27.18000030517578,26.489999771118164,27.0,558700.0,-0.008088279946038779,2.6315715504693067,0.02500059604701608,35.46666463216141,47.55871930500257,0.6811366478158511,0.8660228566706145,0.4856939933836131,-0.052008191676410576,14.161325794300977,0.7100009918212855,0.01640068902919367,-0.819500350952147,-1.5342316886863543,-0.10476901321793974,-1.1768660198192507,-0.4621346820850434,1.2276000213623064,28.160910090423684,-20.956612726061387,0.35736566886710397,5,0.38000011444091797,0.41499996185302734,0.05749988555908203,0.13500022888183594,-1.989999771118164,3,-0.09340253893698891,-1.2040825064908112,27.20000076293945,2.300018119915695,27.979999542236328,-3.0,27.78000068664551,-0.09340253893698891
10158,2013-05-24,26.709999084472656,26.979999542236328,26.61000061035156,26.920000076293945,345200.0,-0.010007430035015141,1.242418287431747,10.499809269502194,33.75633866567904,45.930546914247785,0.9315209183587143,1.1019480885945008,0.7409715706416407,0.24527378524885535,14.194617948089894,0.3699989318847692,-0.1089716216458676,-1.0320007324218743,-1.8957405451397165,-0.16826091970403212,-1.4638706387807936,-0.600130826062955,1.4800014495849574,12.941130271853183,-33.66129845613502,0.43186990635892036,5,0.6500005722045898,0.6850004196166992,0.3275003433227539,0.4050006866455078,-1.6799983978271449,4,-0.08648444571775582,2.6315715504693067,26.979999542236328,-1.2040825064908112,27.20000076293945,2.300018119915695,27.979999542236328,-0.08648444571775582
10159,2013-05-28,26.78000068664551,27.020000457763672,26.6200008392334,26.8700008392334,281700.0,0.0026208013692350374,1.0512833052936343,0.428570131061463,33.07693361059971,44.06929791099793,0.8751689745175852,0.9781344272863954,0.6590136034327791,0.1920607092224209,13.847034400967651,0.39999961853027344,-0.14222942797298543,-0.8959991455078082,-1.8423359796099454,0.050337688594328966,-1.3691675625588786,-0.42283072845673786,1.3419998168945249,17.058869728147087,-24.381676295685722,0.47316841705106927,5,0.5799989700317347,0.6149988174438441,0.2574987411498988,0.3349990844726527,-1.659999847412113,1,-0.07766989807223212,1.242418287431747,26.709999084472656,2.6315715504693067,26.979999542236328,-1.2040825064908112,27.20000076293945,-0.07766989807223212
10160,2013-05-29,26.290000915527344,26.82999992370605,26.059999465942386,26.649999618530273,754200.0,-0.018297227727948395,1.1388922002612025,3.999978807273502,30.281710005117574,41.522249963901544,1.287343145326009,1.3806140528152824,1.1411103933411582,0.6955314520431166,13.425631790094899,0.7700004577636648,-0.18745207098991656,-1.285499000549315,-2.3696908406270722,-0.20130716047155772,-1.8275949205881936,-0.7434030805104364,1.7667195587158169,10.798184706474284,-27.16209683274837,0.5420959200388777,5,0.8549985885620117,0.8899984359741246,0.6824989318847692,0.8249988555908203,-1.1500015258789027,2,-0.052491480413003,1.0512833052936343,26.78000068664551,1.242418287431747,26.709999084472656,2.6315715504693067,26.979999542236328,-0.052491480413003
10161,2013-05-30,26.479999542236328,26.989999771118164,26.399999618530273,26.45000076293945,408300.0,0.007227030052964656,-8.0768508465624,-0.08333024271099783,37.56345325106231,39.96571111387191,0.9530058809884032,1.1503588872468242,0.9536355105766319,0.517371298104564,13.56947411436179,0.6999988555908203,-0.19684474412852992,-1.0325003623962417,-2.2181312255030967,0.1531305007106134,-1.6253157939496674,-0.4396849308428159,1.456917671508787,37.499978712642616,-4.045981814375011,0.5928154315534275,5,0.6649999618530273,0.6999998092651403,0.49000024795532227,0.6350002288818359,-0.879999160766598,3,-0.0543806137312105,1.1388922002612025,26.290000915527344,1.0512833052936343,26.78000068664551,1.242418287431747,26.709999084472656,-0.0543806137312105
10162,2013-05-31,26.170000076293945,26.65999984741211,26.149999618530273,26.29999923706055,454400.0,-0.01170692867452372,-5.0,-4.333481688707642,34.823534269236006,38.071105714490514,1.0978415967895891,1.399812765311232,1.2577728578507923,0.8431152997035483,14.232305392319999,0.5100002288818359,-0.25017974137134047,-1.2584998130798333,-2.574350688315203,0.057351062155536425,-1.9164252506975181,-0.6005743754621484,1.6543020725830075,11.458385073422585,-32.42184526083824,0.6579254376176851,5,0.9549999237060547,1.009999275207523,0.8399996757507324,0.9449996948242188,-0.3199996948242152,4,-0.032862079015834156,-8.0768508465624,26.479999542236328,1.1388922002612025,26.290000915527344,1.0512833052936343,26.78000068664551,-0.032862079015834156
10163,2013-06-03,26.11000061035156,26.290000915527344,25.809999465942386,26.1299991607666,432100.0,-0.0022926811527500535,1.8235208320477299,0.1538359963026773,35.83534728761565,37.337046223330304,0.924257572088635,1.3759930411743575,1.3069011777239048,0.9188298936576267,14.347705365233187,0.4800014495849574,-0.3563758939929613,-1.2204993247985882,-2.624200468254063,0.18320181865688667,-1.922349896526324,-0.5186487530708526,1.608443377549321,24.79346268614316,-22.86945196253021,0.7018505717277371,6,0.889999389648441,0.9449987411499094,1.0349988937377965,1.0349988937377965,-0.26000022888182883,0,-0.04289547349873901,-5.0,26.170000076293945,-8.0768508465624,26.479999542236328,1.1388922002612025,26.290000915527344,-0.04289547349873901
10164,2013-06-04,25.29999923706055,25.88999938964844,25.13999938964844,25.88999938964844,1021000.0,-0.031022648577414325,1.542372223838619,29.50214592274154,24.288845102894513,34.04735120398535,1.503594552172828,2.080817966528226,2.096394978736768,1.741432865394689,14.9206087522553,0.9700012207031179,-0.4833393586743746,-1.896000671386716,-3.5302059785488673,-0.2617953642245645,-2.71310332496779,-1.078898017805642,2.265769189083649,8.648638617306572,-36.900058926751065,0.8171026535810756,6,1.365000724792477,1.4200000762939453,1.845000267028805,1.845000267028805,0.8100013732910085,1,-0.01067187978486317,1.8235208320477299,26.11000061035156,-5.0,26.170000076293945,-8.0768508465624,26.479999542236328,-0.01067187978486317
10165,2013-06-05,24.86000061035156,25.21999931335449,24.6299991607666,25.190000534057614,880300.0,-0.017391250591994534,2.0256613407280066,0.5593217599327579,15.584404324975878,31.186359016593563,1.625408020485093,2.3880761840219833,2.512929481684843,2.1914427787748814,15.615356029778846,0.6700000762939489,-0.6594801233962535,-2.1739993095397985,-4.054664036532383,-0.2933345825472138,-3.114331673036091,-1.2336669460435061,2.463190912143066,9.745821614456903,-29.59596798287634,0.9403323634962932,6,1.0449991226196325,1.6049985885620153,2.3599987030029332,2.3599987030029332,1.3199996948242223,2,0.010458576930749475,1.542372223838619,25.29999923706055,1.8235208320477299,26.11000061035156,-5.0,26.170000076293945,0.010458576930749475
10166,2013-06-06,25.020000457763672,25.1200008392334,24.6200008392334,24.85000038146973,650700.0,0.006436035538369689,1.7026965724507312,-0.5151518654451819,18.723398556582552,29.32599611930702,1.2557060616096152,2.1035902962604496,2.324715721089735,2.0402508548252314,17.327148701747745,0.5,-0.7776955017455052,-1.866499519348146,-3.894993823761091,0.16199478506479892,-2.8807466715546184,-0.8522523671416735,1.9800079813235918,19.60783397083064,-14.438308910206693,1.014247152206472,6,0.8000001907348633,1.4099998474121094,2.3474988937377965,2.2849988937377965,1.6499996185302734,3,0.004796120291338024,2.0256613407280066,24.86000061035156,1.542372223838619,25.29999923706055,1.8235208320477299,26.11000061035156,0.004796120291338024
10167,2013-06-07,25.0,25.20000076293945,24.81999969482422,25.09000015258789,566500.0,-0.0007993787928755047,1.4516089337353437,-0.5294124246878231,13.901330141302196,27.119884061042928,1.0787490956519648,2.034135497210567,2.310207699786506,2.0682340088896396,19.62337652108356,0.3800010681152308,-0.9775121538443869,-1.7635000228881843,-3.9386055662264354,0.4116055204500668,-2.851052794557308,-0.6759472512190605,1.666807375107723,22.754439724930645,-2.9472343338015357,1.087552771669125,6,0.8200006484985352,1.4300003051757812,2.3949995040893555,2.3049993515014684,1.5599994659423864,4,0.024000015258789142,1.7026965724507312,25.020000457763672,2.0256613407280066,24.86000061035156,1.542372223838619,25.29999923706055,0.024000015258789142
10168,2013-06-10,24.809999465942386,25.170000076293945,24.60000038146973,25.0,797500.0,-0.007600021362304532,1.1509394579538,2.111113465858478,14.726818686765327,25.08098240283911,1.0849898717331818,2.1243414783328447,2.4582671526102153,2.263437041215898,22.03595919204916,0.5699996948242152,-1.0866943263377244,-1.8210005760192836,-4.135830485716081,0.4938293336775139,-2.9784155308676823,-0.6635856211708848,1.5702549941429318,16.279011312508224,-5.891203312707525,1.1574149548483985,6,0.985000610351559,1.610000610351559,2.642499923706051,2.494999885559082,1.8199996948242152,0,0.0419186190211327,1.4516089337353437,25.0,1.7026965724507312,25.020000457763672,2.0256613407280066,24.86000061035156,0.0419186190211327
10169,2013-06-11,24.670000076293945,24.989999771118164,24.5,24.68000030517578,646400.0,-0.005642861453528991,-1.7999956403507338,0.05263263564724287,10.120484696398464,22.840846257425873,0.9992966303617763,2.170039550676961,2.5615710153311717,2.4121887937661057,24.248381890966748,0.48999977111816406,-1.1694118064806531,-1.8304999351501472,-4.281548778129078,0.620548907828784,-3.056024356639611,-0.6049755136606834,1.4254137312128776,23.611144224834348,5.929820359569934,1.225524421489465,6,1.0749998092651367,1.6949996948242188,2.832499504089359,2.634999275207523,2.1499996185302734,1,0.04783138636102713,1.1509394579538,24.809999465942386,1.4516089337353437,25.0,1.7026965724507312,25.020000457763672,0.04783138636102713
10170,2013-06-12,24.35000038146973,24.959999084472656,24.25,24.940000534057614,694300.0,-0.012971207694957076,1.2539751740841658,58.998664886514646,11.382114241379497,19.93180858968334,1.1344689842454372,2.3506547365561126,2.842334434592157,2.738210904198457,27.14684874601983,0.7099990844726562,-1.2406924832905162,-1.985499668121335,-4.552295401870783,0.5812960656281128,-3.2688975349960607,-0.7021018012466094,1.4582389406858631,10.526347490533947,-8.029112572656885,1.2833978668747241,6,1.1049995422363246,1.889999389648434,3.18749904632568,2.9549989700317383,2.5200004577636683,2,0.07227926904761706,-1.7999956403507338,24.670000076293945,1.1509394579538,24.809999465942386,1.4516089337353437,25.0,0.07227926904761706
10171,2013-06-13,24.75,24.76000022888184,24.21999931335449,24.36000061035156,604600.0,0.016427088799336076,1.6341517877910925,-0.6610157437041487,21.188628453312376,18.416819054580714,0.517703900432231,1.7829516309180669,2.4117732798749287,2.344545073908492,29.108200257805706,0.5400009155273509,-1.3179448817345651,-1.4210000038146973,-3.949256049864516,1.1072560422351216,-2.6851280268396067,-0.1568719807897878,0.7465914577244739,54.08162272310631,35.22344693206465,1.2641280230249095,6,0.505000114440918,1.4749994277954102,2.869999408721924,2.5549993515014684,2.2099990844726562,3,0.05777779010811246,1.2539751740841658,24.35000038146973,-1.7999956403507338,24.670000076293945,1.1509394579538,24.809999465942386,0.05777779010811246
10172,2013-06-14,24.8799991607666,25.059999465942386,24.690000534057614,24.84000015258789,415000.0,0.0052524913441052146,-1.1764755381275314,0.10256171994209383,25.46915436903288,17.26501984140485,0.20727143254950064,1.4865939871881366,2.2459678496300306,2.2181871802741817,30.857253504914695,0.36999893188477273,-1.3437621491138572,-1.1370008468627937,-3.5802178375921017,1.3062161438665143,-2.3586093422274494,0.08460764850186209,0.36127386808387385,69.47361235479077,47.80701700408381,1.2216084953646549,6,0.17500019073486328,1.3450002670288086,2.7400002479553223,2.425000190734867,2.1200008392333984,4,0.07194537684510882,1.6341517877910925,24.75,1.2539751740841658,24.35000038146973,-1.7999956403507338,24.670000076293945,0.07194537684510882
10173,2013-06-17,24.84000015258789,25.13999938964844,24.78000068664551,25.01000022888184,368900.0,-0.0016076772318298627,-1.4827581670975267,-4.250107291021022,23.78374142916276,17.208897210990212,0.05383731735380337,1.3285014629619667,2.2512142547777927,2.2637075461007896,33.04673701700673,0.3599987030029297,-1.4387404667998496,-1.0079998970031738,-3.270514660172136,1.2545148661657883,-2.139257278587653,0.12325748458130548,-0.620000839233402,67.39138998020076,43.27718100653472,1.1312573815844809,6,-0.12000083923340199,1.3849992752075195,2.7349991798400914,2.4649991989135778,1.7299995422363281,0,0.0692431281315955,-1.1764755381275314,24.8799991607666,1.6341517877910925,24.75,1.2539751740841658,24.35000038146973,0.0692431281315955
10174,2013-06-18,25.01000022888184,25.04999923706055,24.709999084472656,24.88999938964844,371700.0,0.006843803351435973,2.4000209809550506,-0.7058869728146696,31.065052528340885,18.928969233586326,-0.18061919229307577,0.9911567478221457,2.038371441167797,2.0994750782642733,35.3831403390119,0.3400001525878942,-1.498745903778584,-0.6994997978210407,-2.79717239861246,1.3981728029703788,-1.7483360982167504,0.3493365025746691,-0.7716009140014712,85.86965761021686,57.589587551963454,1.0488363003957102,6,-0.3000001907348704,1.2149991989135707,2.5574994087219203,2.294999122619629,1.7999992370605469,1,0.06477404706354095,-1.4827581670975267,24.84000015258789,-1.1764755381275314,24.8799991607666,1.6341517877910925,24.75,0.06477404706354095
10175,2013-06-19,24.38999938964844,25.01000022888184,24.3700008392334,25.01000022888184,752900.0,-0.024790117295457437,1.0645113656290204,-5.166637526821902,22.572158899764588,19.356609271717666,0.40867758301033774,1.4002028051063427,2.6161460081838896,2.7172259926153224,38.29759000169451,0.639999389648441,-1.588033187660777,-1.140000629425046,-3.0230330629382607,0.7430318040881687,-2.0815168461816533,-0.19848441266843864,-0.1335680732727127,18.47826763001649,-8.278820493891825,0.9415162167566073,6,0.32000064849852805,1.835000038146969,3.1275000572204554,2.9149999618530273,2.380001068115231,2,0.09963101131552765,2.4000209809550506,25.01000022888184,-1.4827581670975267,24.84000015258789,-1.1764755381275314,24.8799991607666,0.09963101131552765
10176,2013-06-20,23.96999931335449,24.34000015258789,23.84000015258789,24.26000022888184,703700.0,-0.017220175760734424,1.2222184546263721,0.4677427790032078,21.938752671262506,20.249656219491026,0.7421127778631238,1.6504304469408844,2.988491147009011,3.1315530019948774,41.02461586386023,0.5499992370605504,-1.5623553365859841,-1.398500633239749,-3.231855750935612,0.43485448445611397,-2.315178192087682,-0.4818230743918157,1.1700000762939524,9.999941312315016,-17.920168992703708,0.9166775588479319,6,0.5350008010864293,2.0650005340576207,3.547500133514408,3.3350000381469798,2.8400001525878977,3,0.12098463116197178,1.0645113656290204,24.38999938964844,2.4000209809550506,25.01000022888184,-1.4827581670975267,24.84000015258789,0.12098463116197178
10177,2013-06-21,24.459999084472656,24.520000457763672,23.96999931335449,24.10000038146973,1084300.0,0.02044221047787742,1.2916645142832315,-1.2413709189444735,31.0344585671116,22.06161620619617,0.18713801956124243,1.0139440396153674,2.4523239325884276,2.6318060158079426,42.55668368242367,0.5500011444091832,-1.4410173302116718,-0.7825008392333999,-2.4917068688443322,0.9267051903775325,-1.637103854038866,0.07210217557206633,0.654000320434573,47.69225351906016,18.57621417015706,0.8546030148054655,6,0.030000686645507812,1.5750007629394531,3.0575003623962402,2.845000267028812,2.410001754760742,4,0.10220768984357864,1.2222184546263721,23.96999931335449,1.0645113656290204,24.38999938964844,2.4000209809550506,25.01000022888184,0.10220768984357864
10178,2013-06-24,24.399999618530273,24.59000015258789,24.04999923706055,24.18000030517578,540500.0,-0.002452962722327756,-1.24999701977678,0.6111114054561024,37.49999337725539,25.103783837402496,0.20435274206733567,0.9402162203594813,2.4696649459790265,2.681770092203422,44.10117941318629,0.5400009155273402,-1.345806899328906,-0.7270003318786635,-2.327396864722953,0.873396200965626,-1.5271985983008065,0.07319793454347945,0.6885198013305676,46.28098261631669,13.973837071989209,0.8001982664221443,6,0.09000015258789062,1.635000228881836,3.1050000190734863,2.904999732971195,2.260000228881836,0,0.10655739434910427,1.2916645142832315,24.459999084472656,1.2222184546263721,23.96999931335449,1.0645113656290204,24.38999938964844,0.10655739434910427
10179,2013-06-25,24.70000076293945,24.79999923706055,24.420000076293945,24.540000915527344,418200.0,0.012295129061450583,1.1111252397452387,0.7272743035988152,47.68786286490457,29.137755906683058,-0.10163307585331083,0.5021419716062745,2.1505665000616467,2.3697037321130807,45.63701132088207,0.399999618530277,-1.222786214500104,-0.32299919128418253,-1.7297217677632197,1.0837233851948547,-1.026360479523703,0.38036209695533785,0.36354827157593306,73.50432087796666,36.75939661011364,0.7033612882395188,6,-0.2100009918212855,1.3149995803833043,2.814998626708988,2.604998588562019,2.4099998474121094,1,0.07570845644225921,-1.24999701977678,24.399999618530273,1.2916645142832315,24.459999084472656,1.2222184546263721,23.96999931335449,0.07570845644225921
10180,2013-06-26,24.90999984741211,24.979999542236328,24.59000015258789,24.809999465942386,454100.0,0.008501986963002306,2.249998013176613,0.6250029802350726,48.43303898926777,32.164912632900325,-0.25014825102064364,0.19336991026597872,1.9199703858052501,2.1461833365790994,46.19396302679769,0.3899993896484375,-1.0923216808989764,-0.0440000534057603,-1.3181877099875052,1.2301876031759846,-0.6810938816966328,0.5930937748851122,0.1290782094647227,93.859672605105,52.67721688237174,0.6370938282908721,6,-0.4200000762939453,1.1050004959106445,2.604999542236328,2.394999504089359,2.049999237060547,2,0.07627457367197321,1.1111252397452387,24.70000076293945,-1.24999701977678,24.399999618530273,1.2916645142832315,24.459999084472656,0.07627457367197321
10181,2013-06-27,25.040000915527344,25.21999931335449,24.96999931335449,25.0,364400.0,0.005218830546429798,-3.9998855617009608,0.40000762936544176,50.55249899627066,34.951950924815634,-0.3740186848542635,-0.052748063656530064,1.7752939828964713,2.0071117482899794,47.0186041891401,0.30999946594237926,-0.9211479389206616,0.15800094604492188,-0.8970045507285533,1.213006442818397,-0.36950180234181573,0.6855036944316595,-1.2000007629394531,85.60012817382841,40.34809616731407,0.527502748386737,6,-0.5100011825561523,0.9749994277954102,2.4749984741210938,2.2649984359741246,1.6199989318847656,3,0.06908943606162388,2.249998013176613,24.90999984741211,1.1111252397452387,24.70000076293945,-1.24999701977678,24.399999618530273,0.06908943606162388
10182,2013-06-28,25.309999465942386,25.43000030517578,24.979999542236328,25.040000915527344,697900.0,0.010782689318817651,-1.3076885456759573,6.749809269502283,56.7567623297303,38.61561991376759,-0.6443695386557202,-0.41158116341277307,1.4902311264128407,1.7285625695368942,47.3397698841093,0.4500007629394531,-0.7386829403481059,0.4709995269775433,-0.42038414998516416,1.3623832039402508,0.025307688496187808,0.9166913654588988,-1.442399330139164,91.30429374251943,40.63639096390232,0.44569183848135385,6,-0.6749992370605504,0.20000076293944957,2.1775002479553187,1.994999885559082,1.1700000762939418,4,0.05926511385424682,-3.9998855617009608,25.040000915527344,2.249998013176613,24.90999984741211,1.1111252397452387,24.70000076293945,0.05926511385424682
10183,2013-07-01,24.989999771118164,25.5,24.899999618530273,25.45000076293945,449900.0,-0.012643212231387868,1.1428605488400925,-1.7037165240856684,54.12371032662876,41.177693002466235,-0.33621096581355303,-0.18950747633804,1.7772751814879264,2.0359883298071395,47.26907718668826,0.6000003814697266,-0.6242719120324516,0.20699987411499166,-0.46088307048873034,0.8748828187187137,-0.12694159818687112,0.5409413464168544,-1.059903628540038,52.77775324911565,-1.2584234040430715,0.33394147230186116,7,-0.31999969482421875,0.4400005340576172,2.3874998092651367,2.3149995803833043,1.4600009918212855,0,0.07523013546754886,-1.3076885456759573,25.309999465942386,-3.9998855617009608,25.040000915527344,2.249998013176613,24.90999984741211,0.07523013546754886
10184,2013-07-02,25.03000068664551,25.32999992370605,24.8700008392334,24.96999931335449,433000.0,0.0016006769065111115,-2.538477339084733,-0.13043748678336284,59.44445268607778,45.27461453427881,-0.41692005951344413,-0.26432523098149474,1.7024920949845317,1.9785686224546062,46.473252194419466,0.4599990844726527,-0.5394318286234956,0.2605007171630902,-0.37343392053395874,0.8944353548601391,-0.056466601685432494,0.5774680360116129,-1.0057103126220746,48.35171514686626,-10.725990831633396,0.31696731884852436,7,-0.36000061035156605,0.3999996185302699,2.3474988937377894,2.274998664855957,1.779998779296875,1,0.06512181845988785,1.1428605488400925,24.989999771118164,-1.3076885456759573,25.309999465942386,-3.9998855617009608,25.040000915527344,0.06512181845988785
10185,2013-07-03,25.1200008392334,25.270000457763672,24.82999992370605,24.88999938964844,370900.0,0.003595691175346527,-1.5142860256892026,3.833269756500218,55.62311475343305,49.01732143229776,-0.43860362686231014,-0.3518896574651791,1.573202710682935,1.869260763992834,45.20571914373524,0.44000053405762074,-0.43912461140354253,0.3375008583068855,-0.3146498880522941,0.989651604666065,0.011425485127297463,0.6635762314864735,-1.0071678876513666,43.28371380664072,-15.747423510955251,0.3260753731795891,7,-0.38500118255615234,0.2949991226196289,2.2574987411499023,2.18499851226807,1.5999984741210902,2,0.07921973346474176,-2.538477339084733,25.03000068664551,1.1428605488400925,24.989999771118164,-1.3076885456759573,25.309999465942386,0.07921973346474176
10186,2013-07-05,25.13999938964844,25.20000076293945,24.82999992370605,25.18000030517578,249100.0,0.0007961206109439178,8.249809269503015,-0.17391592791924884,54.08805597291327,51.57883225516461,-0.307523687489617,-0.38202380151032145,1.5039882894659478,1.8263620209003726,43.861342787097946,0.37000083923339844,-0.3894673511598654,0.3514994621276877,-0.31196151034063746,1.0149604345960128,0.019768975893523333,0.683229948361852,-0.9439364151613319,46.26857173765216,-10.969019433018353,0.3317304862341634,7,-0.3649997711181676,0.2750005722045863,2.022500038146969,2.0399999618530273,1.6400012969970703,4,0.07239457991290221,-1.5142860256892026,25.1200008392334,-2.538477339084733,25.03000068664551,1.1428605488400925,24.989999771118164,0.07239457991290221
10187,2013-07-08,25.60000038146973,25.729999542236328,25.10000038146973,25.209999084472656,536700.0,0.01829757370681162,-1.065575410784372,-9.749809269503148,60.55555761596278,54.14056161502099,-0.6580059777844447,-0.8377198482959898,0.99329911828044,1.3467015777035094,42.19667570766242,0.629999160766598,-0.22629552290062094,0.7815004348754933,0.029428506952243083,1.5335723627987434,0.40546447091386995,1.1575363988371166,-1.3257011854518481,85.55564268139469,28.37959256165874,0.37603596396162475,7,-0.5250005722045934,-0.3500003814697301,1.56249904632568,1.5799989700317383,1.0200004577636683,0,0.04140622852137321,8.249809269503015,25.13999938964844,-1.5142860256892026,25.1200008392334,-2.538477339084733,25.03000068664551,0.04140622852137321
10188,2013-07-09,25.85000038146973,26.07999992370605,25.65999984741211,25.68000030517578,437200.0,0.009765624854480848,-2.999981834860685,0.43589618189199086,61.41304460500257,55.66558180836522,-0.7606875217581752,-1.0601659400332366,0.6938261071249734,1.076220561564913,40.150671063753585,0.479999542236321,-0.004706961566796508,0.9795003890991261,0.09733813270019454,1.8616626454980576,0.5384192608996585,1.4205815172985936,-1.4592451577543741,81.60003662109432,26.894672285137503,0.44108112819946627,7,-0.5150003433227575,-0.7849998474121129,1.3024992942810023,1.3299989700317383,0.5,1,0.02437134048238576,-1.065575410784372,25.60000038146973,8.249809269503015,25.13999938964844,-1.5142860256892026,25.1200008392334,0.02437134048238576
10189,2013-07-10,25.85000038146973,25.940000534057614,25.770000457763672,25.84000015258789,371900.0,0.0,-1.2666734483678939,0.058824849375643765,73.85622952015197,58.49038075624124,-0.6486137121066591,-1.019500939783061,0.6355959759662895,1.0566493136431276,37.90485708023329,0.17000007629394176,0.16096638737239743,0.920500373840337,-0.05780099306353392,1.898801740744208,0.43134969038840154,1.4096510572922725,-1.2903206877553046,81.60003662109432,21.390494714777716,0.48915068345193546,7,-0.395000457763679,-0.8900003433227575,1.1774992942810023,1.2049989700317383,0.26000022888182883,2,0.023210846135995444,-2.999981834860685,25.85000038146973,-1.065575410784372,25.60000038146973,8.249809269503015,25.13999938964844,0.023210846135995444
10190,2013-07-11,26.11000061035156,26.15999984741211,26.0,26.06999969482422,337300.0,0.010058035785106112,1.2857220708446866,3.9999999999982236,86.8965789395797,62.52861186105335,-0.8051645769365656,-1.2025406428714156,0.3127387148126459,0.7772733387744459,35.47861899709805,0.30999946594237926,0.303680437797329,1.0925005912780712,0.02144786297425938,2.163553319581883,0.5569742271261653,1.628026955429977,-1.3982888936379716,96.24065865197743,28.45389224632133,0.5355263641519058,7,-0.6150007247924769,-1.110000610351559,0.5824990272522008,0.6099987030029368,-0.1500015258789027,3,0.026809607017523662,-1.2666734483678939,25.85000038146973,-2.999981834860685,25.85000038146973,-1.065575410784372,25.60000038146973,0.026809607017523662
10191,2013-07-12,26.18000030517578,26.20000076293945,26.0,26.149999618530273,295000.0,0.002680953396702268,4.7141767254303035,0.7500000000000666,84.67745036662622,65.63091053181957,-0.7782956090483104,-1.2225985723345474,0.1974526330447013,0.6967304808473358,32.923796565813525,0.20000076293944957,0.3910825212701674,1.0910002708435051,-0.09013093169759756,2.272131473384608,0.5004346695729538,1.6815658721140565,-1.2944940127783724,98.18177719748192,26.70260350528639,0.5905656012705515,7,-0.6649999618530309,-1.1599998474121094,0.0049991607666015625,0.28499889373779297,-0.8000011444091797,4,0.020626394266005876,1.2857220708446866,26.11000061035156,-1.2666734483678939,25.85000038146973,-2.999981834860685,25.85000038146973,0.020626394266005876
10192,2013-07-15,26.670000076293945,26.729999542236328,26.11000061035156,26.1200008392334,391100.0,0.018716568579309367,-1.1754360134384347,18.332888295505118,89.003446336645,69.5064367551547,-1.1790849780113852,-1.656552421171284,-0.33661958305952666,0.2043586681189673,31.481024385073987,0.6199989318847692,0.481124455887052,1.4914999961853042,0.120963300516582,2.8620366918540263,0.8062316483509413,2.176768344019667,-1.6004645580206507,94.39257167711253,18.91113572312264,0.6852683478343619,7,-0.8900003433227539,-1.385000228881836,-0.5449995994567871,-0.21000003814697266,-1.2299995422363317,0,0.004124507312969206,4.7141767254303035,26.18000030517578,1.2857220708446866,26.11000061035156,-1.2666734483678939,25.85000038146973,0.004124507312969206
10193,2013-07-16,26.559999465942386,26.729999542236328,26.420000076293945,26.71999931335449,318800.0,-0.0041245073129689835,2.444432670707413,-0.29090921701494765,84.19116126005657,72.25607104115234,-0.9196730116715841,-1.487343708198555,-0.2799706332455365,0.3151556497361945,30.193794277885004,0.3099994659423828,0.5587760702716729,1.2954994201660206,-0.19611220789267136,2.7871110482247126,0.5496936061366746,2.0413052341953666,-1.2247897038350075,82.29164183137469,6.289122569876113,0.7458058140293469,7,-0.779999732971195,-1.274999618530277,-0.43499898910522816,-0.09999942779541371,-1.6000003814697301,1,0.0022590878952370996,-1.1754360134384347,26.670000076293945,4.7141767254303035,26.18000030517578,1.2857220708446866,26.11000061035156,0.0022590878952370996
10194,2013-07-17,26.6299991607666,26.739999771118164,26.54999923706055,26.68000030517578,166400.0,0.0026355307316168197,1.2352993975024547,0.31250745058771623,83.33332101195937,75.33498284765525,-0.825673462531423,-1.507020019703603,-0.40102955047546374,0.2418966433005103,28.761206851085795,0.19000053405761363,0.5967214960240206,1.284499168395996,-0.3205519232213021,2.8895502600132943,0.481973622587347,2.087024714204645,-1.0716230338385913,85.13504805746793,10.920774150385583,0.8025255458086495,7,-0.8449993133544922,-1.3399991989135742,-0.5224990844726562,-0.1799993515014613,-1.5099983215332031,2,-0.010514411870856777,2.444432670707413,26.559999465942386,-1.1754360134384347,26.670000076293945,4.7141767254303035,26.18000030517578,-0.010514411870856777
10195,2013-07-18,26.81999969482422,26.88999938964844,26.649999618530273,26.709999084472656,239300.0,0.007134830643837908,-1.086958685087852,-2.199961853900439,83.71210588677283,78.62654394919522,-0.8372112753106968,-1.58700326091083,-0.6444804056881566,0.05609540569071925,26.966041461872237,0.2600002288818395,0.6827986333778071,1.3529996871948242,-0.3141959208412146,3.020195295230863,0.5194018831768048,2.1865974912128436,-1.0489313119419812,92.13486035626688,18.561044918248413,0.8335978040180194,7,-0.8249998092651332,-1.4549999237060547,-0.7649998664855957,-0.4200000762939453,-1.5799999237060547,3,-0.02647274767156982,1.2352993975024547,26.6299991607666,2.444432670707413,26.559999465942386,-1.1754360134384347,26.670000076293945,-0.02647274767156982
10196,2013-07-19,26.8700008392334,26.979999542236328,26.70000076293945,26.790000915527344,378100.0,0.0018643230789756604,-1.153834867769473,0.7272679983354141,82.23140691279323,81.03497164884305,-0.6883968417508548,-1.4847266299597308,-0.7442619192435131,0.007593177247134264,24.626586441023097,0.27999877929687855,0.7558358415451671,1.2580007553100572,-0.3648440821493857,2.8808455927695,0.4465783365803375,2.069423174039777,-0.8751462549979188,87.3564553964879,15.363432392875225,0.811422418729721,7,-0.5500011444091797,-1.460000991821289,-1.022500991821289,-0.595001220703125,-1.860000610351559,4,-0.0338668301577435,-1.086958685087852,26.81999969482422,1.2352993975024547,26.6299991607666,2.444432670707413,26.559999465942386,-0.0338668301577435
10197,2013-07-22,26.959999084472656,27.059999465942386,26.85000038146973,26.85000038146973,213800.0,0.003349394954534235,-2.8182101922979355,1.3749850988245509,94.97714230472123,84.76431583770068,-0.6316123927540787,-1.4522875496421612,-0.867579762391081,-0.08180464515142916,22.731442024494886,0.20999908447265625,0.8552048576926374,1.222999000549315,-0.4113182071762971,2.857316208274927,0.4058403966865072,2.040157604412123,-0.7681155086370062,84.37492549412251,9.540222154916322,0.8171586038628064,7,-0.5449991226196289,-1.5099992752075195,-1.2199993133544922,-0.6999998092651367,-2.039999008178711,0,-0.058605340406559625,-1.153834867769473,26.8700008392334,-1.086958685087852,26.81999969482422,1.2352993975024547,26.6299991607666,-0.058605340406559625
10198,2013-07-23,27.0,27.13999938964844,26.8700008392334,27.0,254900.0,0.0014837135343368502,-1.0769253341549931,0.0,94.97714230472121,87.11108392487503,-0.5490715800132051,-1.3570946453300756,-0.9411224396230828,-0.12288247964636412,20.984570225004674,0.2699985504150426,0.9740380644951401,1.1329998970031738,-0.46679047991233347,2.732790273918681,0.3331047085454202,1.9328950854609275,-0.634493246143002,76.27129602689624,-1.8342896365462593,0.7998951884577538,7,-0.43000030517578125,-1.510000228881836,-1.3600006103515625,-0.7400007247924805,-1.9899997711181605,1,-0.05777775799786611,-2.8182101922979355,26.959999084472656,-1.153834867769473,26.8700008392334,-1.086958685087852,26.81999969482422,-0.05777775799786611
10199,2013-07-24,26.56999969482422,27.07999992370605,26.51000022888184,27.040000915527344,196800.0,-0.01592593722873259,1.072729038209449,-100.0,78.6560960881271,86.19547471915809,-0.006927323714272404,-0.8219577728801184,-0.5445493215855883,0.30879870053055924,19.361981072561367,0.5699996948242116,1.0280128201907068,0.6094996452331536,-0.9201573582185532,2.1391566486848603,-0.15532885649270156,1.3743281469590087,0.5699996948242223,9.52373743948645,-69.97158045625407,0.764828501725854,7,0.0,-1.0799999237060547,-1.0975003242492676,-0.3100004196166992,-1.6800003051757777,2,-0.06059467929407569,-1.0769253341549931,27.0,-2.8182101922979355,26.959999084472656,-1.153834867769473,26.8700008392334,-0.06059467929407569
10200,2013-07-25,26.809999465942386,26.82999992370605,26.51000022888184,26.51000022888184,259800.0,0.009032735185349638,-1.1333367241839232,-0.6382945912603077,80.36361669116171,85.7161598663287,-0.15331253238060327,-0.9616186458632576,-0.8278046540923825,0.06550560255142912,18.141014487686284,0.31999969482421164,1.071365739770041,0.7544994354248082,-0.7359536048548385,2.244952475704455,0.009272915284984862,1.4997259555646316,0.3299999237060547,47.61898995158961,-34.58888970463843,0.7452265201398242,7,-0.18499946594238637,-1.3199996948242223,-1.342499732971195,-0.5500001907348668,-1.7999992370605469,3,-0.06303613056224966,1.072729038209449,26.56999969482422,-1.0769253341549931,27.0,-2.8182101922979355,26.959999084472656,-0.06303613056224966
10201,2013-07-26,26.770000457763672,26.85000038146973,26.540000915527344,26.670000076293945,161400.0,-0.0014919436395187669,1.3846091772731897,0.33333545261498165,75.10729859666611,84.17214345077548,-0.023267555806704365,-0.8278092552327259,-0.8449906662857316,0.0971550941935142,17.48957484521175,0.30999946594238637,1.0816511137824598,0.6280004501342766,-0.8143307219440175,2.0703316222125707,-0.09316513590487219,1.3491660361734255,0.357398948669438,41.26993257664922,-38.84086629499537,0.7211655860391473,7,0.009999275207519531,-1.2800006866455078,-1.3025007247924805,-0.5100011825561523,-2.5500011444091832,4,-0.05715355474346984,-1.1333367241839232,26.809999465942386,1.072729038209449,26.56999969482422,-1.0769253341549931,27.0,-0.05715355474346984
10202,2013-07-29,26.809999465942386,26.959999084472656,26.649999618530273,26.729999542236328,220400.0,0.0014941728612154481,-1.5833313465099461,0.7999961853173218,72.64149924875618,82.8888476717421,-0.04617501756064968,-0.7901832515659493,-0.9403098413913504,0.04943342124390071,17.3982628022204,0.3099994659423828,1.0353525018884433,0.5929994583129918,-0.822926098918078,2.0089250155440617,-0.11496332030254308,1.3009622369285267,0.30505195693969966,47.61898995158961,-30.969008973958566,0.7079627786155342,7,0.015000343322753906,-1.2550001144409215,-1.5399994850158727,-0.7399997711181676,-2.439998626708988,0,-0.06713910007149182,1.3846091772731897,26.770000457763672,-1.1333367241839232,26.809999465942386,1.072729038209449,26.56999969482422,-0.06713910007149182
10203,2013-07-30,26.8700008392334,27.13999938964844,26.75,26.920000076293945,241000.0,0.0022380221740485595,-1.6896424719160488,-0.6249910592947294,73.39450263704032,81.78453451897333,-0.06434482140533859,-0.7400614340034224,-1.0644566092773857,-0.017860438635665332,17.30196610512537,0.38999938964844105,1.013971286556604,0.5590007781982429,-0.7602633649446204,1.8782649213411062,-0.10063129337318699,1.2186328497696728,-0.36000061035155895,57.1430301452306,-20.19383555034986,0.6596320715714311,7,-0.045001029968258166,-1.2750015258789027,-1.6075010299682617,-0.8000011444091797,-2.3299999237060547,1,-0.07257166736266785,-1.5833313465099461,26.809999465942386,1.3846091772731897,26.770000457763672,-1.1333367241839232,26.809999465942386,-0.07257166736266785
10204,2013-07-31,26.65999984741211,26.899999618530273,26.46999931335449,26.81999969482422,427600.0,-0.007815444185422682,1.6875044703526436,3.2000457770656903,62.91077373841942,79.47327539137851,0.16802938557813718,-0.4233912425069235,-0.9081791399924626,0.18259486591422558,16.848853460749627,0.4300003051757848,0.9166711004212118,0.2674998283386216,-0.9126135932902848,1.447613249967528,-0.3225568824758298,0.8575565391530731,0.4799995422363317,28.358285436114024,-44.66290107385003,0.5900567108144532,7,0.14499950408935547,-0.880000114440918,-1.3975000381469727,-0.5900001525878906,-2.0,2,-0.06189045866369114,-1.6896424719160488,26.8700008392334,-1.5833313465099461,26.809999465942386,1.3846091772731897,26.770000457763672,-0.06189045866369114
10205,2013-08-01,27.11000061035156,27.239999771118164,26.86000061035156,26.88999938964844,695700.0,0.016879248518942847,-1.7142915531334715,-1.3750089407051984,68.52588672638457,77.95043981511087,-0.2643029627913691,-0.7553914317070358,-1.4142295872682134,-0.27682685818784236,16.54336698309328,0.5799999237060547,0.862159822516432,0.6180006027221658,-0.43957552358140006,1.6755767290257317,0.08921253957038289,1.1467886658739488,-0.6400012969970703,83.11700214514627,12.729941609352139,0.5287880631517824,8,-0.2550010681152308,-1.1950006484985316,-1.8575005531311,-1.0400009155273402,-2.4200000762939453,3,-0.081888645176033,1.6875044703526436,26.65999984741211,-1.6896424719160488,26.8700008392334,-1.5833313465099461,26.809999465942386,-0.081888645176033
10206,2013-08-02,26.959999084472656,27.149999618530273,26.81999969482422,27.09000015258789,256400.0,-0.0055330698082547425,1.6399993896484375,-0.5909106672215477,56.6819928153734,73.69542320518333,-0.11196719065809901,-0.4870187161313382,-1.2980308605297637,-0.13641581277619963,16.179430640297227,0.3299999237060547,0.8072860899037977,0.37699909210205007,-0.48606973107935403,1.2400679152834542,-0.0545353194886502,0.8085335036927503,-0.4899997711181676,63.636296079781786,-3.5607977852216948,0.4315344115907012,8,-0.10499954223632812,-0.9249992370605469,-1.7074990272521973,-0.8899993896484375,-1.9499988555908168,4,-0.07232933686239995,-1.7142915531334715,27.11000061035156,1.6875044703526436,26.65999984741211,-1.6896424719160488,26.8700008392334,-0.07232933686239995
10207,2013-08-05,26.65999984741211,26.979999542236328,26.6200008392334,26.940000534057614,296800.0,-0.011127568518106035,1.0,2.1538337392528852,52.11864988955971,68.93336849238761,0.15757235740335318,-0.10913042467304024,-1.0289249984525526,0.14991567690641716,16.950788582174283,0.3599987030029297,0.7252155387891932,0.023999881744384055,-0.7046149278493843,0.7526146913381524,-0.34030752305249834,0.38830728654126645,-0.17460052490234546,24.675379363986654,-38.9347011786861,0.3643074047968833,8,0.19499969482421875,-0.625,-1.3874998092651367,-0.5900001525878906,-1.9300003051757812,0,-0.09152290127617801,1.6399993896484375,26.959999084472656,-1.7142915531334715,27.11000061035156,1.6875044703526436,26.65999984741211,-0.09152290127617801
10208,2013-08-06,26.479999542236328,27.01000022888184,26.43000030517578,26.6200008392334,184200.0,-0.00675169940757725,-3.8333373069801375,0.5000034059713553,46.96357432047895,65.41197718487115,0.28614470633631583,0.126999135705816,-0.8738423885473949,0.31458378906945583,17.840902405949954,0.5799999237060582,0.6447449934076772,-0.18750038146972514,-0.8213480565512974,0.4463472936118471,-0.5044242190105095,0.1294234560710592,0.7600002288818359,6.172749385998168,-52.45436518465137,0.316923837540786,8,0.35500049591064453,-0.44499969482421875,-1.4074993133544922,-0.4099998474121094,-1.840000152587887,1,-0.07968273185342856,1.0,26.65999984741211,1.6399993896484375,26.959999084472656,-1.7142915531334715,27.11000061035156,-0.07968273185342856
10209,2013-08-07,26.45000076293945,26.51000022888184,26.229999542236328,26.40999984741211,247800.0,-0.0011328844341190747,2.5000119209402127,-0.2857181782264293,41.991369871836085,61.14839420494608,0.3322736913190454,0.21529128857413227,-0.8718803479832111,0.3300379740015522,18.599026108407532,0.28000068664551137,0.5259536268829095,-0.24749917984009073,-0.7644485345251937,0.2694501748450122,-0.5059738571826422,0.01097549750246074,0.7737990188598651,21.782294143307595,-31.259382661151605,0.2584746773425515,8,0.2849988937377965,-0.4150009155273402,-1.4000005722045863,-0.3800010681152308,-1.75,2,-0.07221171237500723,-3.8333373069801375,26.479999542236328,1.0,26.65999984741211,1.6399993896484375,26.959999084472656,-0.07221171237500723
10210,2013-08-08,26.809999465942386,26.96999931335449,26.489999771118164,26.489999771118164,234300.0,0.013610536582945976,-1.9999999999999778,7.999809269502992,48.85493515740008,58.23146493391651,-0.030983229237836696,-0.0944172018450935,-1.2405140561948294,-0.03760980048850726,19.298193248569728,0.5199985504150391,0.40634871783535687,0.07749958038330362,-0.36076848825350183,0.5157676490201091,-0.14163445393509733,0.2966336147017046,0.37404830627441044,63.04346473996867,13.749907861978002,0.21913403431840206,8,-0.07499980926514027,-0.774999618530277,-1.759999275207523,-0.7399997711181676,-2.25,3,-0.08019394484738773,2.5000119209402127,26.45000076293945,-3.8333373069801375,26.479999542236328,1.0,26.65999984741211,-0.08019394484738773
10211,2013-08-09,26.71999931335449,26.959999084472656,26.65999984741211,26.690000534057614,213400.0,-0.0033569621178929365,-5.666638409698318,0.09374627470614778,45.4198531633221,55.206837591090505,0.05719280779150182,0.04017224711975231,-1.1664979142903498,0.048291741553480705,19.954557389532717,0.2999992370605469,0.34522016736699257,-0.039500522613529654,-0.39273976060701443,0.3137387153799551,-0.21612014161027204,0.13711909638321274,0.4258865296630887,62.820428174937206,17.222336480393693,0.17661961899674244,8,0.015000343322757459,-0.6849994659423793,-1.644999504089352,-0.6499996185302699,-1.9099998474121023,4,-0.07597301015955849,-1.9999999999999778,26.809999465942386,2.5000119209402127,26.45000076293945,-3.8333373069801375,26.479999542236328,-0.07597301015955849
10212,2013-08-12,26.78000068664551,26.78000068664551,26.54999923706055,26.65999984741211,263300.0,0.002245560435363947,2.8333306842563095,4.000190742624737,45.833348385004015,52.144487118642026,-0.00839412901040859,-0.011769019880439657,-1.2321218944156875,-0.017896013346014428,19.573992207507164,0.23000144958496094,0.25135349239544524,0.015000820159915662,-0.3357878784696098,0.3657895187894411,-0.16039352915484884,0.19039516947468016,0.3292497043408176,70.51290515839553,27.605285378397497,0.17539434931476297,8,-0.04500102996826527,-0.610000610351566,-1.685000896453861,-0.7100009918212926,-1.4000015258789098,0,-0.0660941154735043,-5.666638409698318,26.71999931335449,-1.9999999999999778,26.809999465942386,2.5000119209402127,26.45000076293945,-0.0660941154735043
10213,2013-08-13,26.6200008392334,26.84000015258789,26.559999465942386,26.78000068664551,211500.0,-0.005974602065335288,1.0000136239781763,-1.3333227370261365,51.05487609078975,50.82716515779428,0.12562463653943112,0.1612224175948711,-1.077785533967667,0.1328485093937708,19.219244906615835,0.28000068664550426,0.18404480592447214,-0.14799909591674876,-0.49237340973997945,0.19637521790648194,-0.3201862528283641,0.02418806099486659,0.4540795178029313,52.702894273570834,5.342246236006332,0.1721871569116154,8,0.11499881744384766,-0.17000102996826172,-1.45750093460083,-0.5500011444091797,-1.2900009155273473,1,-0.07099929516949999,2.8333306842563095,26.78000068664551,-5.666638409698318,26.71999931335449,-1.9999999999999778,26.809999465942386,-0.07099929516949999
10214,2013-08-14,26.35000038146973,26.690000534057614,26.290000915527344,26.56999969482422,657700.0,-0.010142766688637117,-1.352951076255049,1.3749970197648662,40.41669183305632,47.70392128075782,0.38780960108443807,0.43128260628364146,-0.7905900005473008,0.3919296411108881,18.57704645112863,0.3999996185302699,0.11668634999213623,-0.40399961471557333,-0.791998358725202,-0.016000870705944692,-0.5979989867203876,-0.210000242710759,0.6903167429745984,8.823471663184446,-36.913916771338336,0.19399937200481418,8,0.33999919891357067,0.15499973297118785,-1.1500000953674352,-0.28000068664551137,-1.360000610351566,2,-0.0648956723744043,1.0000136239781763,26.6200008392334,2.8333306842563095,26.78000068664551,-5.666638409698318,26.71999931335449,-0.0648956723744043
10215,2013-08-15,26.11000061035156,26.31999969482422,26.04999923706055,26.209999084472656,384200.0,-0.009108150574713036,-1.454535996670875,0.4545399374041139,37.30770641528818,45.551222791859466,0.5263983661521507,0.6486187614760617,-0.5216448058590011,0.6207810452015003,17.67225882309319,0.3000011444091797,0.030350102448181815,-0.6084994316101096,-1.0897814222981808,-0.12721744092203835,-0.8491404269541434,-0.36785843626607573,0.8979038108044506,6.593558610107775,-38.06859788566486,0.2406409953440352,8,0.419999122619636,0.5099992752075231,-0.9025006294250453,-0.0400009155273402,-0.6700000762939453,3,-0.05400229086371988,-1.352951076255049,26.35000038146973,1.0000136239781763,26.6200008392334,2.8333306842563095,26.78000068664551,-0.05400229086371988
10216,2013-08-16,25.959999084472656,26.1200008392334,25.84000015258789,26.10000038146973,594900.0,-0.005744983622077426,2.111080499719199,1.4000343327992533,34.31736395033023,43.573302131945084,0.5806991986205077,0.7662349554740295,-0.3490021577725102,0.7556150052889734,16.72454533428638,0.2800006866455078,-0.01954047274661974,-0.713000869750978,-1.295413227814194,-0.13058851168776187,-1.004207048782586,-0.4217946907193699,0.9904310256376263,11.999893188476562,-30.954449717270236,0.2912061790316081,8,0.46500110626220703,0.5800008773803711,-0.7124991416931152,0.1100006103515625,-0.5799999237060547,4,-0.05392910893312186,-1.454535996670875,26.11000061035156,-1.352951076255049,26.35000038146973,1.0000136239781763,26.6200008392334,-0.05392910893312186
10217,2013-08-19,25.3799991607666,25.690000534057614,25.35000038146973,25.6200008392334,483700.0,-0.022342062563976306,-1.2666734483679476,1.7142818217735019,26.93498250909991,41.34790304179185,1.0728593410895684,1.2878234452075716,0.2480108224260391,1.3142062913174328,15.915052090957612,0.6099987030029261,-0.1481909469215168,-1.21400079727173,-2.0187083019738843,-0.4092932925695756,-1.616354549622809,-0.811647044920651,1.481596552741891,2.013341201680794,-37.52913788639439,0.4023537523510774,8,0.7800006866455078,0.9150009155273438,-0.11249876022338867,0.6900005340576172,-0.2599983215332031,0,-0.0224586175599778,2.111080499719199,25.959999084472656,-1.454535996670875,26.11000061035156,-1.352951076255049,26.35000038146973,-0.0224586175599778
10218,2013-08-20,25.440000534057614,25.68000030517578,25.270000457763672,25.3799991607666,279800.0,0.0023641203812081457,-1.92858310626703,-0.2500039736151803,30.194840380503265,40.037177542754876,0.9496900647278679,1.1646718000184002,0.21219572142315712,1.230692449613791,14.969638951336961,0.4099998474121094,-0.23497166929419677,-1.0759994506835966,-2.0074477873447307,-0.14455111402246246,-1.5417236190141637,-0.6102752823530295,1.2704356462470017,11.971835715503971,-27.78801297140859,0.4657241683305669,8,0.6799993515014684,0.8149995803833043,0.09249925613403676,0.5999994277954137,-0.07999992370605469,1,-0.0023585444980901427,-1.2666734483679476,25.3799991607666,2.111080499719199,25.959999084472656,-1.454535996670875,26.11000061035156,-0.0023585444980901427
10219,2013-08-21,24.959999084472656,25.5,24.86000061035156,25.32999992370605,338800.0,-0.018867981112750343,-1.2456206101531417,-6.166539513001768,15.434108251387215,36.323752330975665,1.3366732731709483,1.5998992900291071,0.7158177423327388,1.6879836545888267,15.282407563942968,0.639999389648441,-0.3078250550709427,-1.4755008697509773,-2.637142063838727,-0.3138596756632275,-2.056321466794852,-0.8946802727071024,1.5775848091270461,6.849214851200812,-26.293295605880402,0.5808205970438743,8,0.9500007629394531,1.090001106262207,0.5725007057189941,1.080000877380371,0.13000106811523438,2,0.014823752115582733,-1.92858310626703,25.440000534057614,-1.2666734483679476,25.3799991607666,2.111080499719199,25.959999084472656,0.014823752115582733
10220,2013-08-22,25.1200008392334,25.239999771118164,24.959999084472656,25.01000022888184,179400.0,0.006410326948300238,-1.6666363917095057,-0.29729827256464963,20.512892618266335,33.55631227041392,1.0188810218521667,1.3774162090451583,0.5920989231917915,1.5069295191238155,15.612078581017924,0.2800006866455078,-0.35499493034658514,-1.2309991836547844,-2.5171343179484076,0.05513595063883869,-1.874066750801596,-0.5879316165079729,1.1827213947115638,20.634935051763538,-8.292980950906475,0.643067567146811,8,0.7299995422363281,0.9299993515014648,0.4174990653991699,0.9199991226196289,-0.020000457763668322,3,-0.005175201583281552,-1.2456206101531417,24.959999084472656,-1.92858310626703,25.440000534057614,-1.2666734483679476,25.3799991607666,-0.005175201583281552
10221,2013-08-23,25.239999771118164,25.29999923706055,25.040000915527344,25.20000076293945,174500.0,0.004777027383587873,2.25002086189416,0.3636253294493435,25.850374559899592,31.33598184540231,0.7452358996326751,1.1983567145663727,0.49763024439153725,1.3687573327601363,15.855151282196939,0.2599983215332067,-0.3891087895022416,-1.0345002174377456,-2.39552901657283,0.3265285816973389,-1.7150146170052878,-0.35398581787020333,0.8607414355237211,45.78303562605895,15.643155541541468,0.6805143995675415,8,0.6100006103515625,0.8100004196166992,0.440000057220459,0.7950000762939453,0.09000015258788707,4,0.007923960568664734,-1.6666363917095057,25.1200008392334,-1.2456206101531417,24.959999084472656,-1.92858310626703,25.440000534057614,0.007923960568664734
10222,2013-08-26,25.01000022888184,25.28000068664551,24.96999931335449,25.18000030517578,247200.0,-0.009112501756022628,-1.4799920654902095,-4.250107291020467,25.418101163353896,28.487451297909438,0.779756798095768,1.356119528641468,0.7468229007621723,1.5760279191463233,15.91640110530287,0.31000137329102273,-0.48327251516359837,-1.174499797821042,-2.6217547094687745,0.2727551138266904,-1.8981272536449083,-0.45087234199717585,0.9170372942793996,18.292643214023993,-14.264284972417332,0.7236274558238663,8,0.7650003433227468,1.0399999618530238,0.8549995422363246,1.0249996185302699,0.15999984741210582,0,0.01479403952413727,2.25002086189416,25.239999771118164,-1.6666363917095057,25.1200008392334,-1.2456206101531417,24.959999084472656,0.01479403952413727
10223,2013-08-27,24.920000076293945,25.09000015258789,24.86000061035156,24.86000061035156,280200.0,-0.0035985666439123376,-6.666719649043938,-0.35293787656096803,24.91806231204069,26.76538135112992,0.6741458599074441,1.3623905390528854,0.8566555631537547,1.643662746531156,15.674738603448352,0.22999954223633168,-0.5731214461090914,-1.1669999122619643,-2.6810061566661965,0.34700633214226784,-1.9240030344640822,-0.40999679005984646,0.8576522790739389,9.37492549412348,-23.530996049180423,0.7570031222021162,8,0.6700000762939453,1.130000114440918,1.0124998092651367,1.114999771118164,-0.010000228881835938,1,0.008025712773962246,-1.4799920654902095,25.01000022888184,2.25002086189416,25.239999771118164,-1.6666363917095057,25.1200008392334,0.008025712773962246
10224,2013-08-28,25.01000022888184,25.170000076293945,24.809999465942386,24.82999992370605,254700.0,0.003611563094396253,-2.2727146622278442,3.0000317894267776,17.625987633823,24.578523708744903,0.41803856450370347,1.2041772820742729,0.7824621843490398,1.5269630702903036,16.19479190575251,0.36000061035155895,-0.6787876700105144,-0.9944997787475565,-2.5561113296433184,0.5671117721482055,-1.7753055541954375,-0.21369400329967547,0.6391808821837586,40.81650129816544,11.238520486282606,0.780805775447881,8,0.45499992370605113,1.014999389648434,1.019999504089352,1.0249996185302699,-0.13000106811523793,2,0.013994417363720535,-6.666719649043938,24.920000076293945,-1.4799920654902095,25.01000022888184,2.25002086189416,25.239999771118164,0.013994417363720535
10225,2013-08-29,24.88999938964844,25.09000015258789,24.81999969482422,24.989999771118164,188900.0,-0.0047981142796960086,-1.2500059604701619,-0.555556732929217,17.43780599801957,22.703017269599272,0.38753657339569614,1.2114450269365058,0.9371888166995674,1.6236066654715167,16.053702122435435,0.2700004577636719,-0.8055112108459923,-1.0035005569457986,-2.549773174997437,0.5427720611058398,-1.7766368659716179,-0.23036424791997945,0.6249126581974416,16.326522668265206,-8.672810036902455,0.7731363090258186,8,0.36000061035155895,1.1350002288818324,1.1400003433227504,1.1450004577636683,-0.3299999237060547,3,0.008035386413975942,-2.2727146622278442,25.01000022888184,-6.666719649043938,24.920000076293945,-1.4799920654902095,25.01000022888184,0.008035386413975942
10226,2013-08-30,25.01000022888184,25.040000915527344,24.809999465942386,24.88999938964844,522400.0,0.004821247174610521,1.555540249859661,-1.2000038146827563,19.163825587654756,21.8395553894387,0.13254543510775463,0.9885480994780913,0.8675640907693491,1.4808689289989196,16.031848655197027,0.23000144958495738,-0.8898626463395729,-0.7859997749328578,-2.2945774848520877,0.7225779349863721,-1.5402886298924727,-0.031710919973242824,0.3921258058594823,42.55324329588988,22.3481150950346,0.7542888549596154,8,0.23499965667724254,1.014999389648434,1.0474996566772425,1.0249996185302699,-0.2600002288818395,4,0.0035985666439122266,-1.2500059604701619,24.88999938964844,-2.2727146622278442,25.01000022888184,-6.666719649043938,24.920000076293945,0.0035985666439122266
10227,2013-09-03,24.21999931335449,25.29999923706055,24.190000534057614,25.13999938964844,883300.0,-0.031587401371354185,-1.2653089425672566,-7.666613685130791,15.714338652826228,20.230610753030142,0.8277420939347202,1.6721074528484614,1.6840033123079365,2.2417115800681167,16.95617996913277,1.1099987030029368,-0.9740668428003012,-1.454000663757327,-3.059890099152721,0.1518887716380668,-2.2569453814550258,-0.6510559460596284,1.087386470379002,2.702595887339125,-12.838582704734112,0.8029447176976973,9,0.62500095367432,1.495000839233402,1.915000438690189,1.8150005340576207,0.6100006103515625,1,0.04582991915030843,1.555540249859661,25.01000022888184,-1.2500059604701619,24.88999938964844,-2.2727146622278442,25.01000022888184,0.04582991915030843
10228,2013-09-04,24.3700008392334,24.43000030517578,24.1200008392334,24.25,711000.0,0.006193291912944154,1.5833313465099461,-0.13043568400211367,20.710141312726535,20.81683664873451,0.5699341425897586,1.4292009524069371,1.5646624819229515,2.0656827621858014,18.488147660430116,0.3099994659423828,-1.0426341412315985,-1.1984992027282715,-2.8577861707179686,0.4607877652614256,-2.0281426867231183,-0.3688557187334247,0.929998397827152,21.18646944439499,4.597447042191231,0.8296434839948482,9,0.3399991989135742,1.3099994659423828,1.8199987411499023,1.664999008178711,1.0,2,0.032827214177712394,-1.2653089425672566,24.21999931335449,1.555540249859661,25.01000022888184,-1.2500059604701619,24.88999938964844,0.032827214177712394
10229,2013-09-05,24.540000915527344,24.6299991607666,24.270000457763672,24.38999938964844,440900.0,0.0069757927960454325,1.1818234362537137,1.2500039736151656,26.284057028992848,21.45807713881523,0.37335422300454724,1.168691084079569,1.418259260760884,1.8807583424083916,20.379473178215115,0.3599987030029297,-1.0308035293660396,-0.9329991340637207,-2.5985143766935366,0.7325161085660952,-1.7657567553786286,-0.10024151274881277,0.7599983215332067,35.59327513218095,17.007077070642453,0.8327576213149076,9,0.1699991226196289,1.1399993896484375,1.6699986457824743,1.4949989318847656,1.2399997711181676,3,0.015077380524898487,1.5833313465099461,24.3700008392334,-1.2653089425672566,24.21999931335449,1.555540249859661,25.01000022888184,0.015077380524898487
10230,2013-09-06,24.65999984741211,24.8799991607666,24.54999923706055,24.739999771118164,372800.0,0.004889931842212647,-1.1999910990736964,-0.5333273994201846,30.18297717931604,21.939477429861505,0.20254152897845756,0.9268826343479759,1.3169681642002544,1.74462494398729,21.091895509968964,0.3399982452392578,-1.0411535880681306,-0.7055002212524428,-2.2828729090995417,0.871872466594656,-1.494186565175994,0.08318612267110836,0.40399971008300994,45.76268994712744,25.255151230958113,0.7886863439235499,9,0.05000019073486328,1.0200004577636719,1.6324996948242188,1.375,0.870000839233402,4,0.008921302299909728,1.1818234362537137,24.540000915527344,1.5833313465099461,24.3700008392334,-1.2653089425672566,24.21999931335449,0.008921302299909728
10231,2013-09-09,24.690000534057614,24.809999465942386,24.54999923706055,24.649999618530273,284700.0,0.0012165728641986284,-1.166653421282747,-0.5000119209402794,37.36269571231943,23.26665460196879,0.09646299675314296,0.7768302833342275,1.3022186743403132,1.7008955397160896,21.842818029780947,0.26000022888183594,-0.9583923912313494,-0.5739995956420927,-2.041836062793994,0.8938368715098086,-1.3079178292180451,0.15991863793385974,0.18999862670898793,48.30512447083082,24.406542410293152,0.7339182335759515,9,0.01999950408935902,0.9449996948242223,1.694999217987064,1.3249998092651403,0.23999977111816762,0,-0.005265332738081607,-1.1999910990736964,24.65999984741211,1.1818234362537137,24.540000915527344,1.5833313465099461,24.3700008392334,-0.005265332738081607
10232,2013-09-10,25.01000022888184,25.01000022888184,24.670000076293945,24.78000068664551,303500.0,0.01296070019856077,1.956528950292768,5.749856952127156,42.809372655687994,25.254577973485155,-0.24980652265803727,0.33458175366240894,0.9927988553879707,1.367291812264586,22.7171521696888,0.3400001525878942,-0.8974247214911131,-0.16549987792968324,-1.4505308362183165,1.11953108035895,-0.8080153570740016,0.47701560121463515,-0.889999389648441,100.0,71.51141457162416,0.6425154791443166,9,-0.30000019073486683,0.5550003051757777,1.4349994659423793,1.0050001144409144,0.13999938964843395,1,-0.010395850719808752,-1.166653421282747,24.690000534057614,-1.1999910990736964,24.65999984741211,1.1818234362537137,24.540000915527344,-0.010395850719808752
10233,2013-09-11,24.729999542236328,25.11000061035156,24.68000030517578,25.07999992370605,406200.0,-0.011195549143664718,1.0975534869440409,-1.5217438176902638,45.87815139263563,28.39370728001989,0.00045625048322861517,0.49089684598517636,1.2906600444981962,1.625056286300044,23.403129169565673,0.4300003051757777,-0.8788801635074925,-0.3510004997253411,-1.453817926978008,0.7518169275273259,-0.9024092133516746,0.2004082139009924,-0.5921987152099604,54.7617858229529,22.563719090970572,0.5514087136263339,9,-0.01999950408935547,0.8350009918212891,1.7150001525878906,1.2850008010864258,1.0400009155273438,2,0.004043687154095199,1.956528950292768,25.01000022888184,-1.166653421282747,24.690000534057614,-1.1999910990736964,24.65999984741211,0.004043687154095199
10234,2013-09-12,24.63999938964844,24.88999938964844,24.6299991607666,24.88999938964844,220100.0,-0.003639310725993994,1.080001831054716,0.714284935776924,41.17645408869874,31.03133484565091,0.03626609413290893,0.4703337203036817,1.3965535884259843,1.6912727881047864,24.883206207206022,0.2600002288818395,-0.8436651241726807,-0.355500602722163,-1.2974911450666333,0.5864899396223073,-0.8264958738943982,0.11549466845007217,-0.46331057128906394,16.071416407245387,-16.86271251630579,0.4709952711722354,9,0.0700006484985316,0.9050006866455043,1.7950005531311,0.9000005722045863,1.3299999237060476,3,0.029626682941057192,1.0975534869440409,24.729999542236328,1.956528950292768,25.01000022888184,-1.166653421282747,24.690000534057614,0.029626682941057192
10235,2013-09-13,24.70000076293945,24.85000038146973,24.63999938964844,24.63999938964844,218400.0,0.0024351207295978394,-5.999872846335625,-0.24000549316403408,39.8496639559905,33.329761331021544,-0.05981059644907205,0.3154561277801484,1.3505690971568072,1.6052001160967322,26.334398383522483,0.21000099182128906,-0.796583406717108,-0.22499923706055114,-1.01449575250167,0.5644972783805677,-0.6197474947811088,0.16974902066000652,-0.4859794729003859,26.78592107683097,-4.336070916943537,0.394748257720559,9,0.009999275207523084,0.8449993133544957,1.6849989891052282,0.8399991989135778,1.1599998474121094,4,0.043724691916873226,1.080001831054716,24.63999938964844,1.0975534869440409,24.729999542236328,1.956528950292768,25.01000022888184,0.043724691916873226
10236,2013-09-16,24.559999465942386,24.979999542236328,24.53000068664551,24.93000030517578,308500.0,-0.005668068529257941,-1.0930257315596583,-6.166539513002133,41.2451462939654,36.166517735592564,0.010778742869739233,0.36384998947796277,1.502604734925363,1.7134208753977873,27.252933801878577,0.44999885559081676,-0.7428389027080797,-0.29500055313109996,-0.9315537536040637,0.34155264734186375,-0.6132771533675836,0.023276047105383668,-0.3101390030908213,5.172204007405838,-26.43361806850143,0.31827660023648235,9,0.055001258850094104,0.980000495910641,1.8250002861022914,0.980000495910641,1.7800006866455043,0,0.03949516456823354,-5.999872846335625,24.70000076293945,1.080001831054716,24.63999938964844,1.0975534869440409,24.729999542236328,0.03949516456823354
10237,2013-09-17,24.809999465942386,24.81999969482422,24.5,24.53000068664551,248400.0,0.010179153315808431,1.133336724184021,-0.7567517410960601,47.985342099195904,39.19709560075583,-0.16397184825622801,0.07268407919454134,1.2529627438964006,1.4298973415673757,27.304007558449182,0.31999969482421875,-0.671603468719951,-0.016500568389890446,-0.6031692831734254,0.5701681463936445,-0.30983492578165794,0.27683378900187705,-0.5257333971908231,50.81953373189671,15.724117393617249,0.29333435739176816,9,-0.11999893188476918,0.6700010299682582,1.5750002861022914,0.730000495910641,1.5500011444091726,1,0.004836793301754128,-1.0930257315596583,24.559999465942386,-5.999872846335625,24.70000076293945,1.080001831054716,24.63999938964844,0.004836793301754128
10238,2013-09-18,25.3799991607666,25.440000534057614,24.6200008392334,24.76000022888184,377100.0,0.02297459520733458,1.2162103646120732,2.2142915531335023,55.76321118405098,42.47255717354006,-0.6432850047505276,-0.5291721814115817,0.6818924053921407,0.8290289455110162,27.14678542709868,0.8199996948242152,-0.5974898111571818,0.5564991950988762,-0.017435382295644786,1.1304337724933973,0.2695319064016175,0.843466483796135,-1.0627037103510375,93.61687880835453,56.79778556888567,0.2869672886972597,9,-0.40999889373779297,0.10000133514404297,1.0725007057189941,0.16000080108642578,1.0100002288818395,2,-0.009062236006369573,1.133336724184021,24.809999465942386,-1.0930257315596583,24.559999465942386,-5.999872846335625,24.70000076293945,-0.009062236006369573
10239,2013-09-19,25.32999992370605,25.489999771118164,25.209999084472656,25.399999618530273,180500.0,-0.001970025166030731,1.2400054931640625,-0.11290292809283904,57.00636652499249,45.45293376750411,-0.5246077750973406,-0.47435243865739096,0.7302179289162325,0.8437232410246231,26.363964889230264,0.2800006866455078,-0.41944089424924513,0.4879999160766566,-0.12685469880901934,1.1028545309623325,0.1805726086338204,0.7954272235194928,-0.9453421682719636,83.83839551483939,42.59189100943655,0.3074273074428377,9,-0.3350000381469691,0.07500076293945668,1.2624998092651403,0.2100000381469762,1.3199996948242223,3,0.017370727808247333,1.2162103646120732,25.3799991607666,1.133336724184021,24.809999465942386,-1.0930257315596583,24.559999465942386,0.017370727808247333
10240,2013-09-20,24.989999771118164,25.3799991607666,24.979999542236328,25.3799991607666,574500.0,-0.013422824856374582,1.0512833052936343,5.57144414168909,49.70237453238793,46.824009191956165,-0.14848966074508496,-0.15240488478004366,1.0561771612772404,1.1428895335538094,25.317589971423416,0.39999961853027344,-0.2764222729397723,0.15449981689453196,-0.45065242869141997,0.7596520624804839,-0.14807630589844223,0.45707593968750615,-0.5169146544293497,49.494937818493575,8.066164599069921,0.30257612279297547,9,0.005000114440917969,0.23000049591064453,1.6075000762939453,0.5500001907348633,1.7199993133544922,4,0.03921566831580958,1.2400054931640625,25.32999992370605,1.2162103646120732,25.3799991607666,1.133336724184021,24.809999465942386,0.03921566831580958
10241,2013-09-23,25.440000534057614,25.520000457763672,24.8700008392334,24.90999984741211,396200.0,0.01800723357586942,-1.1311508215687194,-1.3589782464102573,70.19866713150338,49.867264133713434,-0.5374315268125152,-0.6183573409669592,0.5948183882950921,0.6631986843841453,24.51187443580541,0.6499996185302734,-0.15201151688206238,0.5945005416870082,-0.044461565005477155,1.2334626483794935,0.2750194883407673,0.913981595033249,-0.8855622450144516,92.15687374479651,43.936330189933024,0.31948105334624183,9,-0.4300003051757777,-0.3199996948242152,1.134999275207523,0.09999942779541371,1.3199996948242259,0,0.01650943661466009,1.0512833052936343,24.989999771118164,1.2400054931640625,25.32999992370605,1.2162103646120732,25.3799991607666,0.01650943661466009
10242,2013-09-24,25.3799991607666,25.540000915527344,25.34000015258789,25.489999771118164,251200.0,-0.0023585444980901427,-1.1052864055253278,-0.20754805252759492,67.23544200301282,52.24029642375534,-0.46871697351328834,-0.5578147692934365,0.6267337788210732,0.6911032506619428,23.562919094652855,0.20000076293945312,-0.04711311654725847,0.5159992218017564,-0.1631765632450488,1.1951750068485616,0.17641132927835557,0.8555871143251572,-0.7290046548513871,82.60850635955592,29.689064301533357,0.33958789252340216,9,-0.3599987030029297,-0.47499847412109375,1.1025009155273438,0.16000080108642578,1.25,1,0.03782509943125989,-1.1311508215687194,25.440000534057614,1.0512833052936343,24.989999771118164,1.2400054931640625,25.32999992370605,0.03782509943125989
10243,2013-09-25,25.1200008392334,25.399999618530273,25.11000061035156,25.399999618530273,160500.0,-0.010244221045330848,1.0714305177111971,2.5454293244555415,59.602640223172315,54.28765043869685,-0.16492252062871415,-0.29730776216185717,0.8585920332517709,0.9136542727467258,22.168556275678757,0.2899990081787145,0.017319672841566103,0.24600086212158345,-0.4424725411822834,0.9344742654254503,-0.09823583953034998,0.5902375637735169,-0.3623255641647276,37.313428586882566,-17.06245420729462,0.3442367016519336,9,-0.10000038146972656,-0.2200002670288086,1.107499122619629,0.4199991226196289,1.4499988555908203,2,0.04936304656413393,-1.1052864055253278,25.3799991607666,-1.1311508215687194,25.440000534057614,1.0512833052936343,24.989999771118164,0.04936304656413393
10244,2013-09-26,25.36000061035156,25.3700008392334,25.059999465942386,25.13999938964844,248700.0,0.00955413069665667,1.5833267106413118,-0.7857220708446613,61.14649758908953,56.653965286818966,-0.3263709517803264,-0.5372890303273188,0.5904041814767034,0.6384999874405217,21.00419326602136,0.3100013732910121,0.05074785091593981,0.4685006141662562,-0.2515951049384384,1.1885963332709508,0.10845275461390713,0.8285484737186053,-0.5084462584278491,73.13428586882515,16.939008399578015,0.36004785955234797,9,-0.3400001525878871,-0.5299997329711879,0.827499389648441,0.1799993515014684,1.3299999237060547,3,0.04061509284335152,1.0714305177111971,25.1200008392334,-1.1052864055253278,25.3799991607666,-1.1311508215687194,25.440000534057614,0.04061509284335152
10245,2013-09-27,25.09000015258789,25.32999992370605,25.040000915527344,25.209999084472656,266600.0,-0.010646705491539232,-1.6363857051203923,-0.5454466638923744,55.91714891131693,58.28418779985803,0.005329116833607372,-0.2651301226559646,0.8223727302886665,0.8696625998496685,19.79600839039761,0.3199996948242152,0.08898121632996236,0.18850011825561452,-0.5370421192191372,0.9140423557303663,-0.17427100048175959,0.5512712369929886,-0.15583221303174355,32.83571467206418,-23.351426174512135,0.36277111873737555,9,-0.06999969482421875,-0.25999927520751953,0.8899998664855957,0.4499998092651367,1.8400001525878906,4,0.062176144139300726,1.5833267106413118,25.36000061035156,1.0714305177111971,25.1200008392334,-1.1052864055253278,25.3799991607666,0.062176144139300726
10246,2013-09-30,25.10000038146973,25.170000076293945,24.899999618530273,25.0,347800.0,0.0003985742854133445,1.2500059604701619,-0.8333439298089752,51.465798855095116,58.67090521718016,0.08938301616796096,-0.2825273780186457,0.7720607274649183,0.8225641333682994,18.636582112995075,0.2700004577636719,0.1541475060731905,0.19400033950806161,-0.5354810770775025,0.9234817560936257,-0.17074036878472043,0.5587410478008437,0.44000053405761363,31.25005587924179,-18.59386331275017,0.36474070829278155,9,-0.01999950408935902,-0.269999504089359,0.8499999046325648,0.43999958038329723,1.7199993133544886,0,0.0641433736467798,-1.6363857051203923,25.09000015258789,1.5833267106413118,25.36000061035156,1.0714305177111971,25.1200008392334,0.0641433736467798
10247,2013-10-01,25.32999992370605,25.479999542236328,25.1299991607666,25.1299991607666,655100.0,0.009163328236684753,-2.4999904632932157,1.9999999999998934,59.933773370528776,59.13430101567769,-0.06604246807980374,-0.44807784915753857,0.5006895282807697,0.5645704105179874,16.284100423355863,0.379999160766598,0.2299353444585428,0.3684998512268045,-0.30821881592693856,1.0452185183805476,0.030140517649932974,0.706859184803676,0.1972009658813505,74.13799340320307,23.88689075817704,0.33835933357687076,10,-0.12499904632568004,-0.49999904632568004,0.6200003623962438,0.2100000381469762,1.5699996948242223,1,0.05645480890181398,1.2500059604701619,25.10000038146973,-1.6363857051203923,25.09000015258789,1.5833267106413118,25.36000061035156,0.05645480890181398
10248,2013-10-02,25.170000076293945,25.35000038146973,25.020000457763672,25.229999542236328,325300.0,-0.006316614603001369,1.1999910990736395,-0.29999618531729155,58.576057173508794,59.30871108773507,0.06820930189260821,-0.23723418560162202,0.6153159662363308,0.69536148355823,13.607377647517238,0.32999992370605824,0.3136991669444491,0.16850004196167134,-0.4533570584702389,0.7903571423935816,-0.14242850825428377,0.47942859217762646,0.3446567878723137,46.55180918618685,-7.691380555701507,0.31092855021595533,10,0.03500080108642578,-0.3399991989135742,0.7425003051757812,0.36999988555908203,1.260000228881836,2,0.058005525627619514,-2.4999904632932157,25.32999992370605,1.2500059604701619,25.10000038146973,-1.6363857051203923,25.09000015258789,0.058005525627619514
10249,2013-10-03,24.90999984741211,25.11000061035156,24.78000068664551,25.11000061035156,573400.0,-0.010329766710120647,2.299986648610548,3.333375719235723,53.19147455980269,59.69638886855893,0.29320035271324585,0.05471179723224395,0.839848374784907,0.9272185773626873,11.69100323298303,0.38999938964843395,0.35713035539410143,-0.1100001335144043,-0.6949698746153175,0.47496960758650886,-0.4024850040648609,0.18248473703605228,0.5923638718414281,18.571339042672495,-37.52797051839099,0.29248487055045597,10,0.2500009536743164,-0.07999897003173828,0.9100003242492676,0.630000114440918,1.760000228881836,3,0.06663989793579095,1.1999910990736395,25.170000076293945,-2.4999904632932157,25.32999992370605,1.2500059604701619,25.10000038146973,0.06663989793579095
10250,2013-10-04,24.8799991607666,25.020000457763672,24.809999465942386,24.95000076293945,357300.0,-0.0012043631806214483,-1.0000000000000338,0.35000667569473753,55.03144125966569,58.01114154946584,0.3419122539226507,0.10755368724833758,0.8255642671897085,0.9227081337632441,10.461380567115274,0.2100009918212855,0.32782440603960694,-0.15100078582763743,-0.7153785501586718,0.41337697850339694,-0.4331896679931546,0.13118809633787976,0.593470037182616,14.285519657984146,-46.26233197586854,0.2821888821655172,10,0.2800016403198242,-0.04999828338623047,0.8650007247924805,0.6600008010864258,1.6600017547607422,4,0.07274925379198605,2.299986648610548,24.90999984741211,1.1999910990736395,25.170000076293945,-2.4999904632932157,25.32999992370605,0.07274925379198605
10251,2013-10-07,24.559999465942386,24.8799991607666,24.54999923706055,24.770000457763672,354800.0,-0.012861724502339356,-1.8695464685248573,2.999945505572157,46.15384615384612,55.66874201066954,0.5855313280681536,0.4398668638877865,1.0979371717065511,1.1997583432065149,9.388040755168916,0.32999992370605113,0.2866153178683639,-0.4645004272460902,-1.0480822130945846,0.11908135860240421,-0.7562913201703374,-0.172709534321843,0.8857309915546843,1.075293075301283,-58.195541854836925,0.2917908929242469,10,0.45499992370605113,0.27000141143798473,1.0775003433227504,0.980000495910641,1.7900009155273438,0,0.09649840760460515,-1.0000000000000338,24.8799991607666,2.299986648610548,24.90999984741211,1.1999910990736395,25.170000076293945,0.09649840760460515
10252,2013-10-08,24.75,24.93000030517578,24.51000022888184,24.559999465942386,374800.0,0.00773617826503159,-1.896562156758332,-0.9047601747486382,39.024408074129944,53.382271771887055,0.3316432869511239,0.24178550666193743,0.8602462240341424,0.9687545370806063,8.813877560900469,0.42000007629394176,0.3022571697932399,-0.26149988174438477,-0.8578848728756618,0.3348851093868923,-0.5596923773100251,0.03669261382125555,0.6419865842708781,28.571396133532122,-25.26620170029906,0.29819249556563887,10,0.24499988555908203,0.0800008773803711,0.8849997520446777,0.7899999618530273,1.860000610351559,1,0.08363635130602898,-1.8695464685248573,24.559999465942386,-1.0000000000000338,24.8799991607666,2.299986648610548,24.90999984741211,0.08363635130602898
10253,2013-10-09,24.82999992370605,25.25,24.65999984741211,24.75,370100.0,0.0032323201497395093,-3.538458716942376,0.42105104652912634,41.37931488073147,51.18591813762505,0.2304108286993909,0.17883020514207004,0.7305679002598744,0.8436488013210237,8.172581972742721,0.5900001525878906,0.20646613414744408,-0.18649997711181854,-0.7745666245398048,0.4015666703161678,-0.4805333008258117,0.10753334660217462,0.4914277521337027,43.24321537838898,-6.518603674182415,0.29403332371399393,10,0.1649999618530309,9.536743199589637e-07,0.4500002861022985,0.7100000381469762,1.770000457763679,2,0.08336688285076965,-1.896562156758332,24.75,-1.8695464685248573,24.559999465942386,-1.0000000000000338,24.8799991607666,0.08336688285076965
10254,2013-10-10,25.3700008392334,25.45000076293945,24.84000015258789,25.03000068664551,386200.0,0.02174792256087721,1.4400024414062704,4.250005960470307,56.12904496048106,51.209462143087734,-0.344220879637561,-0.3200877789755978,0.15290917689463868,0.2682497531181127,7.448464986257106,0.6200008392333984,0.1357217612271171,0.3170008659362793,-0.2632389186830544,0.897240650555613,0.026880973626614235,0.6071207582459444,-0.860000610351559,91.4893746537863,39.97146917726705,0.29011989230966634,10,-0.3750009536743164,-0.4650001525878906,-0.17500066757202148,0.2349987030029297,1.2599983215332031,3,0.041781609415761256,-3.538458716942376,24.82999992370605,-1.896562156758332,24.75,-1.8695464685248573,24.559999465942386,0.041781609415761256
10255,2013-10-11,25.78000068664551,25.79999923706055,25.3700008392334,25.59000015258789,428600.0,0.0161608133168869,2.7391549529376773,0.5588248493756404,55.55555555555571,51.66387955425002,-0.7219744515712989,-0.6798863121653334,-0.30526775581788,-0.1783168781641713,6.969610560852622,0.429998397827152,0.11920147494146249,0.6730007171630881,0.03312851128751504,1.312872923038661,0.3530646142252998,0.9929368201008764,-1.251200447082521,98.44972358209219,49.92131821052894,0.31993610293778707,10,-0.6250009536743164,-0.6300010681152379,-0.5850005149841344,-0.1350011825561559,0.4799995422363281,4,0.0345228613632067,1.4400024414062704,25.3700008392334,-3.538458716942376,24.82999992370605,-1.896562156758332,24.75,0.0345228613632067
10256,2013-10-14,25.53000068664551,25.729999542236328,25.26000022888184,25.649999618530273,473800.0,-0.009697439617583292,2.357152588555833,-0.6315715504692764,52.307715782752474,50.81653982227488,-0.4521084472337584,-0.3725932844648412,-0.10250743273887508,0.04574572346198735,6.7689362388250505,0.5200004577636719,0.07022001025923785,0.3745006561279318,-0.2372264978319798,0.9862278100878434,0.06863707914797601,0.6803642331078876,-0.9503524871826201,79.06986372057469,33.41264680165351,0.30586357697995625,10,-0.3750009536743164,-0.3800010681152379,-0.3350005149841344,0.14999961853026988,0.5799999237060476,0,0.03956130833205007,2.7391549529376773,25.78000068664551,1.4400024414062704,25.3700008392334,-3.538458716942376,24.82999992370605,0.03956130833205007
10257,2013-10-15,24.93000030517578,25.520000457763672,24.85000038146973,25.43000030517578,479500.0,-0.023501776942120634,-1.0303037308903964,4.166703754331433,47.353754525965684,49.5696173058812,0.09519589192406386,0.24965832466869387,0.4519785868855877,0.6195692042291157,6.246796069758157,0.6800003051757812,0.04343708583945727,-0.23149976730346822,-0.8311939881006154,0.36819445349367896,-0.5313468777020418,0.06834734309510537,-0.30153806420898377,23.684263361486185,-22.077107767220117,0.2998471103985734,10,0.2249994277954137,0.2199993133544922,0.24249982833862305,0.75,1.0,1,0.056959488925443,2.357152588555833,25.53000068664551,2.7391549529376773,25.78000068664551,1.4400024414062704,25.3700008392334,0.056959488925443
10258,2013-10-16,25.149999618530273,25.18000030517578,24.96999931335449,25.03000068664551,264600.0,0.008824681534753909,1.3333403975755915,-0.23999786376952414,47.058810958327435,48.88821023905062,-0.14297409506499292,0.012168417002044407,0.19388575101937278,0.3787176598448809,5.903548101893516,0.25,0.039564863468470435,-4.76837158203125e-07,-0.590807760771213,0.5908068070968966,-0.2954041188041856,0.2954031651298692,-0.4746758977197274,32.29164183137421,-9.593850928154211,0.29540364196702784,10,0.0050001144409215215,0.0,-0.012499332427978516,0.5300006866455078,0.8299999237060547,2,0.058051730177584915,-1.0303037308903964,24.93000030517578,2.357152588555833,25.53000068664551,2.7391549529376773,25.78000068664551,0.058051730177584915
10259,2013-10-17,25.770000457763672,25.81999969482422,25.01000022888184,25.07999992370605,275300.0,0.024652121218188272,1.0506341338574032,5.750055631497164,58.67346889125687,49.29287997589408,-0.7019750333382291,-0.6041538123202557,-0.4568224544382069,-0.259859557744889,5.7831981288745915,0.8099994659423793,0.0009247046927285396,0.5980003356933601,-0.05093781069515657,1.2469384820818767,0.27353126249910176,0.9224694088876184,-1.0496897163031242,94.84543582947109,49.67477425236504,0.3244690731942584,10,-0.6050004959106445,-0.6100006103515625,-0.632500171661377,-0.09000015258789062,0.14999961853027344,3,0.03220799025853349,1.3333403975755915,25.149999618530273,-1.0303037308903964,24.93000030517578,2.357152588555833,25.53000068664551,0.03220799025853349
10260,2013-10-18,25.96999931335449,25.989999771118164,25.75,25.8700008392334,400100.0,0.007760917812889012,2.42858310626703,0.14492521264155936,60.58392703998094,50.896222296575736,-0.8170152627406537,-0.7662554488150377,-0.6974434012317765,-0.46963649994622614,6.399226303379385,0.23999977111816406,-0.017035254566895475,0.7489992141723611,0.015445207100142966,1.4825532212445793,0.38222221063625383,1.1157762177084685,-1.1837072346921218,98.24557294106593,49.1943179584113,0.36677700353610826,10,-0.7199993133544886,-0.7249994277954066,-0.8424992561340297,-0.2899990081787074,-0.22999954223632457,4,0.02541393395696878,1.0506341338574032,25.770000457763672,1.3333403975755915,25.149999618530273,-1.0303037308903964,24.93000030517578,0.02541393395696878
10261,2013-10-21,25.86000061035156,26.0,25.809999465942386,26.0,337800.0,-0.004235606696622596,1.714305177111666,-1.4000152590219819,56.64161299559399,52.85368951007173,-0.5623565344686092,-0.6568553838366391,-0.6272811056751308,-0.3731885260418153,6.712315901200391,0.19000053405761363,0.004076246462762612,0.6180005073547328,-0.1643740826602631,1.4003750973697286,0.22681321234723484,1.0091878023622307,-0.9774119162927271,87.82613599234372,40.21534846196767,0.39118729500749866,10,-0.5300006866455043,-0.610000610351559,-0.7325005531311,-0.1800003051757777,-0.4099998474121094,0,0.01546788898257656,2.42858310626703,25.96999931335449,1.0506341338574032,25.770000457763672,1.3333403975755915,25.149999618530273,0.01546788898257656
10262,2013-10-22,26.34000015258789,26.34000015258789,25.709999084472656,25.8700008392334,468100.0,0.01856146677909165,1.680859525597062,-3.357152588555773,63.573088413807085,55.319664347080135,-0.8862997450823435,-1.118597529400283,-1.1442950787029282,-0.8591353855565202,7.202517040333195,0.6300010681152344,0.03739678700069149,1.0500000000000007,0.1268471906761306,1.9731528093238708,0.5884235953380674,1.511576404661934,-1.3456703279349433,100.0,50.096647991241525,0.4615764046619349,10,-0.75,-0.9200000762939453,-1.2624998092651367,-0.6599998474121094,-0.9600009918212891,1,-0.008731949161121522,1.714305177111666,25.86000061035156,2.42858310626703,25.96999931335449,1.0506341338574032,25.770000457763672,-0.008731949161121522
10263,2013-10-23,26.36000061035156,26.690000534057614,26.170000076293945,26.170000076293945,360500.0,0.0007593188173047327,-4.473673643527544,0.4042570460402091,67.8132785216594,56.61791252054439,-0.7447660527979529,-1.0971906985852442,-1.196682655114362,-0.8840692168560516,8.511387057324042,0.5200004577636683,0.13954193407509763,1.0080004692077615,-0.026878014472625722,2.042878952888149,0.4905612273675679,1.5254397110479552,-1.2041903463464187,80.35715096661679,25.396214393829425,0.5174392418401935,10,-0.5900001525878871,-0.7600002288818324,-1.275000095367428,-0.6800003051757777,-1.0500011444091726,2,-0.016312606040187916,1.680859525597062,26.34000015258789,1.714305177111666,25.86000061035156,2.42858310626703,25.96999931335449,-0.016312606040187916
10264,2013-10-24,26.38999938964844,26.5,26.190000534057614,26.3799991607666,353700.0,0.0011380416768693724,1.6956305406055687,0.05263263564726156,68.55038144650216,58.06178206398289,-0.6871203372146795,-1.1025988844441557,-1.250683463395788,-0.9059436004404731,9.75797996733528,0.30999946594238637,0.263740691236233,0.9864993095397985,-0.14779458805259793,2.120793207132195,0.4193523607435985,1.5536462583359985,-1.0194024878359542,69.38768360636335,8.89816784209885,0.567146948796199,10,-0.6199989318847692,-0.7899990081787145,-1.1649990081787145,-0.7099990844726598,-0.9300003051757848,3,-0.015536182527269626,-4.473673643527544,26.36000061035156,1.680859525597062,26.34000015258789,1.714305177111666,25.86000061035156,-0.015536182527269626
10265,2013-10-25,26.649999618530273,26.68000030517578,26.290000915527344,26.3700008392334,458000.0,0.009852225649683799,1.2941130271853156,27.999237077998828,76.05986318454099,60.70090955307051,-0.9060096765615242,-1.3067323602184402,-1.524422272044248,-1.1491995409825755,11.110542365841084,0.3899993896484375,0.3928564687342657,1.1684995651245131,-0.0834678589590645,2.420466989208091,0.5425158530827261,1.7944832771663002,-1.0946862082034698,95.9182799633326,26.76019644528307,0.6259837120417884,10,-0.8799991607666016,-1.0499992370605469,-1.4499993324279785,-0.9699993133544922,-1.1900005340576172,4,-0.027392103290265868,1.6956305406055687,26.38999938964844,-4.473673643527544,26.36000061035156,1.680859525597062,26.34000015258789,-0.027392103290265868
10266,2013-10-28,26.709999084472656,26.76000022888184,26.54999923706055,26.57999992370605,607500.0,0.002251387121996906,-1.2105305425890502,0.46428474114442686,75.25773804022734,63.80135216576625,-0.8728090350061066,-1.3069377250344871,-1.5929106411142016,-1.1944905746546581,12.195164773946754,0.21000099182128906,0.4384921501865904,1.1479990959167488,-0.20374983947279546,2.499748031306293,0.47212462822197665,1.8238735636115209,-0.9958294768235376,95.2379914369219,20.080708721539793,0.6758744676947723,10,-0.8449993133544922,-1.0749988555908168,-1.602499008178711,-1.029998779296875,-1.2299995422363281,0,-0.0363159620592568,1.2941130271853156,26.649999618530273,1.6956305406055687,26.38999938964844,-4.473673643527544,26.36000061035156,-0.0363159620592568
10267,2013-10-29,26.76000022888184,26.78000068664551,26.559999465942386,26.709999084472656,392400.0,0.0018720009780250901,3.8888041197783667,0.3846266707748455,75.06494896230285,66.91314527731907,-0.7106592264526626,-1.3115581056111623,-1.63229670199971,-1.2290238593850127,13.64032174328094,0.220001220703125,0.46224266317938145,1.1265002250671436,-0.32143515642520626,2.5744356065594936,0.4025325343209687,1.8504679158133186,-0.8784977218354868,96.7212397128349,16.803018083974692,0.7239676907461754,10,-0.8649997711181641,-1.114999771118164,-1.6949996948242223,-1.0799999237060582,-1.210000991821289,1,-0.04895364180634498,-1.2105305425890502,26.709999084472656,1.2941130271853156,26.649999618530273,1.6956305406055687,26.38999938964844,-0.04895364180634498
10268,2013-10-30,26.6299991607666,26.88999938964844,26.59000015258789,26.71999931335449,338400.0,-0.004858036883532146,-2.5294408042366454,-1.7999618539002398,68.31393640320472,67.98430833420217,-0.389614587906177,-1.1242080738989308,-1.4949066336412429,-1.0811200819089493,15.503386692304346,0.2999992370605504,0.5183996706407825,0.9234992027282729,-0.5724640425494414,2.419462448005987,0.17551758008941576,1.67148082536713,-0.586766981392401,62.857049435832465,-14.953182555027325,0.7479816226388576,10,-0.3299999237060547,-0.9299993515014613,-1.6674985885620117,-0.9499988555908203,-0.75,2,-0.046939543349351576,3.8888041197783667,26.76000022888184,-1.2105305425890502,26.709999084472656,1.2941130271853156,26.649999618530273,-0.046939543349351576
10269,2013-10-31,26.56999969482422,26.81999969482422,26.40999984741211,26.540000915527344,643400.0,-0.0022530780260323624,-1.827576227934019,-0.33331920484890903,62.78316273149753,68.22866785548177,-0.22819885474471846,-0.9839149329114321,-1.4125887724543915,-1.0011496576562848,16.629281513213,0.4099998474121094,0.6494971513429704,0.7804997444152839,-0.7135934002070208,2.2745928890375886,0.03345317210413157,1.5275463167264363,-0.3574140733951694,46.66658189540046,-27.354228831460524,0.7470465723111531,10,-0.2700004577636719,-0.8699998855590785,-1.609999179840088,-0.8899993896484375,-0.7600002288818324,3,-0.047421913562433304,-2.5294408042366454,26.6299991607666,3.8888041197783667,26.76000022888184,-1.2105305425890502,26.709999084472656,-0.047421913562433304
10270,2013-11-01,26.690000534057614,26.770000457763672,26.540000915527344,26.61000061035156,304400.0,0.0045164034855735835,-1.0909114553983146,2.666772634791455,69.59459807770112,69.66788842016035,-0.2629823671451632,-1.0133155500482935,-1.5135747631904763,-1.0951695077218453,17.816021089271235,0.22999954223632812,0.7822475459992368,0.8100005149841287,-0.671350035877861,2.2913510658461185,0.06932523955313385,1.5506757904151236,-0.34193215898468665,58.33353201567088,-14.42696501299362,0.7406752754309953,11,-0.39000129699706676,-0.9900007247924734,-1.7649998664855922,-1.0100002288818324,-1.25,4,-0.04608472929835361,-1.827576227934019,26.56999969482422,-2.5294408042366454,26.6299991607666,3.8888041197783667,26.76000022888184,-0.04608472929835361
10271,2013-11-04,26.93000030517578,26.95000076293945,26.56999969482422,26.78000068664551,338900.0,0.008992123129106577,3.0000000000001124,1.8749970197648747,88.46156103372478,72.43327426681786,-0.3746382648732798,-1.1243004998166555,-1.735247338615718,-1.313915791975841,18.53628585026764,0.3800010681152308,0.8298144021264129,0.9315002441406257,-0.48291065057739857,2.34591113885865,0.22429479678161357,1.6387056914996379,-0.5200004577636719,96.29621780471672,16.612109299057266,0.7072054473590128,11,-0.36999988555908203,-1.1999998092651367,-2.0049996376037598,-1.25,-1.9600009918212926,0,-0.05458600831952454,-1.0909114553983146,26.690000534057614,-1.827576227934019,26.56999969482422,-2.5294408042366454,26.6299991607666,-0.05458600831952454
10272,2013-11-05,26.81999969482422,27.149999618530273,26.709999084472656,26.82999992370605,587200.0,-0.004084686561641848,-2.826067486544984,-0.0666683620919632,83.53414116066378,74.18003678226279,-0.2116462275978428,-0.8972729619369559,-1.6004051751052089,-1.1851612892804155,19.566112400886954,0.4400005340576172,0.8542088173155236,0.7179996490478509,-0.6121776766689813,2.048176974764683,0.052910986189434794,1.383088311906267,-0.30199966430664205,55.405401922298715,-29.022966386087724,0.6650886628584163,11,-0.14999961853027344,-0.9899997711181641,-1.8649988174438477,-1.1399993896484375,-1.6700000762939453,1,-0.04996272065008589,3.0000000000001124,26.93000030517578,-1.0909114553983146,26.690000534057614,-1.827576227934019,26.56999969482422,-0.04996272065008589
10273,2013-11-06,26.899999618530273,27.04999923706055,26.75,26.93000030517578,303400.0,0.002982845809707202,1.2222285015929657,3.000000000001066,78.97435445992159,75.33825600597606,-0.23131739660270156,-0.8582449728188735,-1.651220342718677,-1.2451130616575519,21.59819658489606,0.2999992370605504,0.9164064598929222,0.6944995880126967,-0.5374513449245057,1.9264505209498992,0.0785241215440955,1.310475054481298,-0.3299999237060547,66.21620576689615,-16.19658028330757,0.6159754664686014,11,-0.17999935150146484,-1.0699996948242188,-1.8824987411499023,-1.2199993133544922,-1.6599998474121094,2,-0.05018588849866623,-2.826067486544984,26.81999969482422,3.0000000000001124,26.93000030517578,-1.0909114553983146,26.690000534057614,-0.05018588849866623
10274,2013-11-07,26.43000030517578,27.0,26.40999984741211,26.82999992370605,334900.0,-0.01747209368102476,-1.6818156202993666,13.333015449170205,60.36038590314277,73.59386964137627,0.27373937687852035,-0.3212311178971028,-1.1597973977256792,-0.7603095037618637,23.148733109259855,0.5900001525878906,0.8960663520763674,0.1715003013610854,-0.9987674378496934,1.3417680405718642,-0.413633568244304,0.7566341709664748,0.7199993133544922,2.7027653986231,-74.49727202850177,0.5851338696053903,11,0.34999942779541016,-0.6000003814697266,-1.4124994277954102,-0.75,-0.8700008392333949,3,-0.02080972902226841,1.2222285015929657,26.899999618530273,-2.826067486544984,26.81999969482422,3.0000000000001124,26.93000030517578,-0.02080972902226841
10275,2013-11-08,26.670000076293945,26.70000076293945,26.10000038146973,26.10000038146973,470100.0,0.009080581473590366,-1.1052656235360268,-1.42500059604702,67.23402839270597,72.70234634720724,0.04120854458129486,-0.5176772347260723,-1.3712744324343298,-0.974059502155388,23.64536373628814,0.6000003814697195,0.8633648597807309,0.36700010299682617,-0.7943074204682219,1.5283076264618742,-0.21365365873569786,0.9476538647293502,0.46519954681396314,54.28572466585029,-20.67914075792968,0.5806537617325241,11,-0.04500007629394531,-0.8400001525878906,-1.6749992370605469,-0.9899997711181641,-1.0699996948242152,4,-0.032245992046921024,-1.6818156202993666,26.43000030517578,1.2222285015929657,26.899999618530273,-2.826067486544984,26.81999969482422,-0.032245992046921024
10276,2013-11-11,26.540000915527344,26.75,26.489999771118164,26.75,285600.0,-0.004874359219899427,1.476203451407811,-0.368419643693702,55.000019073486314,70.47290969289429,0.16154579782608636,-0.32478354432188894,-1.217543637414451,-0.8115938108833021,24.51636122332401,0.26000022888183594,0.8219455988343896,0.1865009307861314,-0.9198114411676528,1.2928133027399156,-0.3666552551907607,0.7396571167630235,0.5537907379150369,41.904843215828265,-28.65838689633165,0.5531561859768913,11,0.08499908447265625,-0.7100009918212891,-1.5450000762939453,-0.8600006103515625,-0.7300014495849574,0,-0.04144688558869525,-1.1052656235360268,26.670000076293945,-1.6818156202993666,26.43000030517578,1.2222285015929657,26.899999618530273,-0.04144688558869525
10277,2013-11-12,26.35000038146973,26.54999923706055,26.209999084472656,26.45000076293945,420500.0,-0.007159025150841436,1.266687859617861,0.4761943687556428,49.769579987782585,68.41242564673627,0.3210316188424116,-0.02418559381969132,-0.9800620098373791,-0.597725882746083,25.834804370721287,0.3400001525878942,0.7182692226449916,-0.07449960708617809,-0.9554673111685652,0.806468096996209,-0.5149834591273716,0.36598424495501547,0.7040396210937452,26.31582117480771,-41.23190523644058,0.44048385204119406,11,0.2749996185302699,-0.5200004577636754,-1.4275002479553258,-0.6700000762939489,-0.9200000762939489,1,-0.05237195628603131,1.476203451407811,26.540000915527344,-1.1052656235360268,26.670000076293945,-1.6818156202993666,26.43000030517578,-0.05237195628603131
10278,2013-11-13,26.61000061035156,26.6200008392334,26.06999969482422,26.1200008392334,348900.0,0.00986718121889174,1.1568662650016643,-4.899979019245387,54.58335585062914,67.50133599330644,0.06470018445002168,-0.17834164525244134,-1.1934166998886617,-0.8311465020066109,27.09931802701837,0.5500011444091797,0.6199200258150199,0.11250057220458487,-0.5347565713525135,0.7597577157616833,-0.21112799957396433,0.43612914398313407,0.40587780736816725,58.06459551916744,-8.868264666894603,0.32362857177854915,11,-9.536743128535363e-07,-0.7050008773803675,-1.6975002288818324,-0.9300003051757777,-0.6900005340576136,2,-0.054866627520982814,1.266687859617861,26.35000038146973,1.476203451407811,26.540000915527344,-1.1052656235360268,26.670000076293945,-0.054866627520982814
10279,2013-11-14,26.60000038146973,26.75,26.53000068664551,26.6299991607666,196900.0,-0.00037580716469198805,-1.5882550937977506,-0.06122202716220743,48.837227870335944,65.19496152582141,0.08873497399963881,-0.10853638039295532,-1.1414058547921542,-0.7991451357897255,27.516771975548433,0.21999931335448863,0.5147916750746298,0.061000347137454725,-0.48898133374652275,0.6109820280214322,-0.21399049330453224,0.3359911875794417,0.3591253128762659,77.94124246878172,14.068640321316856,0.27499084044198796,11,0.009999275207515979,-0.6050004959106481,-1.6875000000000036,-0.9200000762939489,-0.5799999237060582,3,-0.05112784176119711,1.1568662650016643,26.61000061035156,1.266687859617861,26.35000038146973,1.476203451407811,26.540000915527344,-0.05112784176119711
10280,2013-11-15,26.6299991607666,26.68000030517578,26.43000030517578,26.559999465942386,242900.0,0.0011277736416037687,1.9411421519129362,-2.333418107833322,48.11321009346902,60.71181142134856,0.05512714228888527,-0.09123190708725559,-1.1320477776360178,-0.8100980630351486,27.552662513991365,0.25,0.45801935622574064,0.0579991340637207,-0.42312199409691686,0.5391202622243583,-0.18256143001659808,0.2985596981440395,0.27577897360808734,82.35282567963289,21.520441582537693,0.24056056408031967,11,-0.01999950408935547,-0.6299991607666016,-1.6799988746643066,-0.9499988555908203,-0.5499992370605504,4,-0.04018023764719536,-1.5882550937977506,26.60000038146973,1.1568662650016643,26.61000061035156,1.266687859617861,26.35000038146973,-0.04018023764719536
10281,2013-11-18,26.26000022888184,26.520000457763672,26.18000030517578,26.35000038146973,243800.0,-0.013894064721934885,-1.7200012207030477,-1.2857220708447519,39.75409259401115,55.84736158060938,0.35770879333361805,0.32703789587193555,-0.7271471158597471,-0.4250871939747256,27.645079899612774,0.4499988555908203,0.4240184842036996,-0.33199977874755504,-0.7108954136036374,0.04689585610852731,-0.5214475961755944,-0.14255196131951564,0.595631199119822,27.94124246878173,-27.180273904544855,0.18944781742804048,11,0.2999992370605433,-0.2600002288818395,-1.107500553131107,-0.5799999237060582,-0.38999938964844105,0,-0.025133276529305415,1.9411421519129362,26.6299991607666,-1.5882550937977506,26.60000038146973,1.1568662650016643,26.61000061035156,-0.025133276529305415
10282,2013-11-19,26.11000061035156,26.270000457763672,26.020000457763672,26.15999984741211,213500.0,-0.005712095096073289,-1.1739173701756422,0.5555461365659701,39.430911643911415,51.453645712163805,0.4429886810487389,0.48372381030579703,-0.5535853029602968,-0.2651065815910769,27.2724300866095,0.25,0.3514600784993078,-0.47049942016601776,-0.8930464683345036,-0.047952371997531884,-0.6817729442502625,-0.25922589608177304,0.6984929136594573,12.328795756799346,-40.086925094300746,0.21127352408424296,11,0.399999618530277,-0.11000061035155895,-0.9575009346008265,-0.4300003051757777,-0.15999984741210938,1,-0.01148989419365365,-1.7200012207030477,26.26000022888184,1.9411421519129362,26.6299991607666,-1.5882550937977506,26.60000038146973,-0.01148989419365365
10283,2013-11-20,25.93000030517578,26.20000076293945,25.809999465942386,26.18000030517578,205400.0,-0.006893921906091949,1.689655626003016,5.000076295109128,37.59690151715644,48.92436966927644,0.5262673305613284,0.6638961307831011,-0.34260198123839203,-0.07096116381608297,26.4995500123342,0.3900012969970632,0.1973487821340001,-0.6289997100830078,-1.1344184365088594,-0.1235809836571562,-0.8817090732959336,-0.376290346870082,0.8154137735354468,12.766039473977564,-38.70898033730055,0.25270936321292625,11,0.34999942779541016,0.12999916076660156,-0.7775006294250488,-0.2950000762939453,0.07999992370605824,2,-0.0192826839226915,-1.1739173701756422,26.11000061035156,-1.7200012207030477,26.26000022888184,1.9411421519129362,26.6299991607666,-0.0192826839226915
10284,2013-11-21,25.979999542236328,26.06999969482422,25.8799991607666,25.95000076293945,197800.0,0.0019282389692285573,-1.2352743184113093,-0.11999511718751421,35.856533742261334,45.43798137478259,0.4534027821920432,0.6130365213629929,-0.3574969857481456,-0.10701964174347722,25.684902538470624,0.1900005340576172,0.06371411954569339,-0.5585004806518548,-1.122630694327615,0.005629733023905459,-0.8405655874897349,-0.27643537381397465,0.6718730751980146,19.540219805274912,-29.783888521295,0.2820651068378796,11,0.3000001907348633,0.10000038146972656,-0.8274998664855957,-0.41499900817871094,0.07999992370605824,3,-0.0023094483063728077,1.689655626003016,25.93000030517578,-1.1739173701756422,26.11000061035156,-1.7200012207030477,26.26000022888184,-0.0023094483063728077
10285,2013-11-22,25.920000076293945,26.020000457763672,25.84000015258789,25.979999542236328,142500.0,-0.0023094483063728077,1.5714091088677267,-2.000063580874636,28.32613915154751,42.47421693901162,0.44234386811081094,0.6488068013201769,-0.2643010325993629,-0.03472382711666455,24.5901167992146,0.18000030517578125,-0.05283903635323739,-0.5819999694824212,-1.206941031619575,0.04294109265473267,-0.8944705005509981,-0.26952943841384425,0.6476852259912036,15.493022068798352,-26.737346717244122,0.31247053106857736,11,0.3599996566772461,0.5099992752075195,-0.757500171661377,-0.3549995422363281,-0.4099998474121058,4,0.0038580393971983096,-1.2352743184113093,25.979999542236328,1.689655626003016,25.93000030517578,-1.1739173701756422,26.11000061035156,0.0038580393971983096
10286,2013-11-25,25.739999771118164,25.979999542236328,25.690000534057614,25.93000030517578,274000.0,-0.006944456197760851,1.0000000000000244,3.1667037543313095,27.49996225032544,39.99981496818305,0.5553288174231454,0.7930724125552828,-0.04799806906980919,0.1563316488818529,23.435765347212318,0.2899990081787145,-0.10352608297884913,-0.7135003089904792,-1.4161950780982835,-0.010805539882674964,-1.0648476935443831,-0.3621529244365753,0.7519169475327097,8.620559247847392,-30.623713479872595,0.3513473845539029,11,0.48000049591064453,0.6800003051757812,-0.49249982833862305,-0.19499969482421875,-0.13999938964843395,0,0.01320901925451401,1.5714091088677267,25.920000076293945,-1.2352743184113093,25.979999542236328,1.689655626003016,25.93000030517578,0.01320901925451401
10287,2013-11-26,25.45000076293945,25.649999618530273,25.36000061035156,25.649999618530273,301900.0,-0.011266472834398078,1.9000066757584493,1.0526225969984626,22.222189742828732,36.40412984509412,0.7869985103408652,1.0328523852352411,0.2676227855498148,0.44846682782688774,22.41982478621043,0.3799991607666051,-0.2070739071117984,-0.9379993438720753,-1.7552757341944272,-0.1207229535497234,-1.346637539033253,-0.5293611487108976,0.9456860135602341,10.714301933233727,-24.080595620063747,0.4086381951611762,11,0.6049995422363317,0.8049993515014684,-0.16000080108642223,0.09499931335449574,-0.020000457763668322,1,0.016502949457885885,1.0000000000000244,25.739999771118164,1.5714091088677267,25.920000076293945,-1.2352743184113093,25.979999542236328,0.016502949457885885
10288,2013-11-27,25.3799991607666,25.57999992370605,25.270000457763672,25.440000534057614,231600.0,-0.002750554030426011,-1.2142915531334897,0.30000858311793754,26.244287656158747,33.89380315462997,0.7422293017468462,1.058684880008549,0.3445854712118859,0.5162274445113226,21.240683629607464,0.30999946594237926,-0.27250774374758535,-0.9455009460449233,-1.8691203346699616,-0.021881557419884956,-1.4073106403574407,-0.4836912517324059,0.8706915524723442,13.749850988245955,-24.067445052058325,0.4618096943125189,11,0.595001220703125,0.8300008773803711,0.1250009536743164,0.16000080108642578,0.3299999237060547,2,0.022458692711620598,1.9000066757584493,25.45000076293945,1.0000000000000244,25.739999771118164,1.5714091088677267,25.920000076293945,0.022458692711620598
10289,2013-11-29,25.309999465942386,25.920000076293945,25.309999465942386,25.5,359400.0,-0.002758065293099965,-5.421041007880542,3.166603089834193,16.666604334923093,30.399735848124866,0.6816853847847888,1.085081215815702,0.4224882408769908,0.5835563581093055,20.225572215624517,0.610000610351559,-0.31833453882904905,-0.952500629425046,-1.9727356029470222,0.06773434409693024,-1.4626181161860323,-0.44238314266405965,0.7837808064205163,5.333201090495265,-29.145117621434565,0.5101174867609881,11,0.5850009918212855,0.9000005722045863,0.37500095367431285,0.17000102996825817,0.42000007629394176,4,0.027657083275777428,-1.2142915531334897,25.3799991607666,1.9000066757584493,25.45000076293945,1.0000000000000244,25.739999771118164,0.027657083275777428
10290,2013-12-02,25.459999084472656,25.75,25.209999084472656,25.38999938964844,267100.0,0.005926496313526597,-1.5116303827114494,-0.3684184108818835,23.78633225682165,28.625540255103815,0.38919599178368713,0.8835060404302411,0.2932585482360821,0.4275796221960384,19.22741455595014,0.5400009155273438,-0.4010519689916805,-0.741000938415528,-1.800274097837928,0.3182722210068718,-1.2706375181267262,-0.2113643587043299,0.5019764175543706,32.46751316565189,-1.0271417081526266,0.5296365797111998,12,0.2800006866455078,0.7200002670288086,0.22500133514404297,0.02000141143798828,0.5500011444091832,0,0.02356639446368458,-5.421041007880542,25.309999465942386,-1.2142915531334897,25.3799991607666,1.9000066757584493,25.45000076293945,0.02356639446368458
10291,2013-12-03,25.459999084472656,25.59000015258789,25.290000915527344,25.35000038146973,292200.0,0.0,-1.6087158435958038,1.571416893732999,26.203136012533037,27.155787407172888,0.29478127875115945,0.8092197035987816,0.2999496159138637,0.42042412839906973,17.867127034871807,0.2999992370605469,-0.47479718251852887,-0.6675008773803697,-1.7177518774058775,0.3827501226451382,-1.1926263773931254,-0.14237537736761396,0.46000099182128906,35.211218417977406,0.775091500217215,0.5251255000127544,12,0.24500083923339844,0.7200002670288086,0.22500133514404297,-0.05499839782714844,0.8800010681152344,1,0.001963909906017136,-1.5116303827114494,25.459999084472656,-5.421041007880542,25.309999465942386,-1.2142915531334897,25.3799991607666,0.001963909906017136
10292,2013-12-04,25.479999542236328,25.559999465942386,25.270000457763672,25.31999969482422,275500.0,0.00078556396240681,-1.2307760024649246,1.4545612179432073,15.337332141335665,24.68250192097058,0.19670255539828574,0.7206295676900254,0.2889449077534536,0.38548793531894887,16.128359154479153,0.2899990081787145,-0.5574891469434462,-0.5805004119873054,-1.6156001953594625,0.45459937138485174,-1.0980503036733822,-0.06295052030122861,0.31220035552978587,38.028180365082136,6.309045796734644,0.5175498916860777,12,0.15999984741210938,0.6999998092651367,0.2700004577636719,-0.03999900817871094,0.4600009918212855,2,0.004709609159705197,-1.6087158435958038,25.459999084472656,-1.5116303827114494,25.459999084472656,-5.421041007880542,25.309999465942386,0.004709609159705197
10293,2013-12-05,25.54999923706055,25.57999992370605,25.309999465942386,25.520000457763672,269100.0,0.0027472408195372555,5.000000000000316,0.18749254941231985,18.93481708039647,22.802311180763372,0.07502025568066628,0.5737204841366115,0.23732164334723294,0.3025643155590032,14.271679623159905,0.27000045776366477,-0.5922565655520238,-0.44300069808959464,-1.4221545929510064,0.5361531967718172,-0.9325776455203005,0.046576249341111264,0.1374045143127418,47.887278539671954,21.10551571910884,0.4895769474307063,12,0.06500053405761363,0.6300001144409144,0.220001220703125,-0.0999984741210973,0.5600013732910085,3,-0.004696631525166861,-1.2307760024649246,25.479999542236328,-1.6087158435958038,25.459999084472656,-1.5116303827114494,25.459999084472656,-0.004696631525166861
10294,2013-12-06,25.8799991607666,26.04999923706055,25.57999992370605,25.63999938964844,371500.0,0.012915848671626762,-1.6111167036658192,8.000317904373299,31.155758665506212,23.116713348981005,-0.30246376587165,0.211233196156698,-0.07782543349372872,-0.03968950140146532,12.989422087260937,0.5,-0.6108890088792585,-0.08550071716308594,-1.0436459594572511,0.8726445251310793,-0.5645733383101685,0.39357190398399666,-0.6700000762939453,79.76189935558841,57.530571612247655,0.47907262114708243,12,-0.25,0.3000001907348633,0.12000036239624023,-0.3749990463256836,0.2700004577636719,4,-0.006568782140907503,5.000000000000316,25.54999923706055,-1.2307760024649246,25.479999542236328,-1.6087158435958038,25.459999084472656,-0.006568782140907503
10295,2013-12-09,25.809999465942386,25.93000030517578,25.54999923706055,25.86000061035156,268000.0,-0.0027047796404233715,2.9999999999999627,-0.20833830039177506,36.68635714172848,24.13742389247023,-0.2790541027908233,0.22503814459272675,0.015224192607067977,0.014491084628623696,12.590411634846438,0.3800010681152308,-0.6127147396769992,-0.1125003814697223,-1.0129775352714638,0.7879767723320192,-0.5627389583705913,0.3377381954311467,-0.583200378417974,69.23075042059563,45.750354763043845,0.45023857690087016,12,-0.1800003051757848,0.3699998855590785,0.19000005722045543,-0.3049993515014684,0.5,0,-0.0030995709167535024,-1.6111167036658192,25.8799991607666,5.000000000000316,25.54999923706055,-1.2307760024649246,25.479999542236328,-0.0030995709167535024
10296,2013-12-10,25.440000534057614,25.79999923706055,25.40999984741211,25.79999923706055,222800.0,-0.014335487777634603,1.1666710818414228,7.199809269503358,32.46071207093341,25.27503748448186,0.049075540730019185,0.5358771254076125,0.4041264889143257,0.36556040755451846,12.191778806402285,0.399999618530277,-0.6254268777968441,-0.4274992942810094,-1.3032039696580995,0.44820538109608066,-0.8653516319695527,0.010353043407533846,-0.19673744354247802,21.794915685276646,-2.968186392102691,0.43785233768854465,12,0.18999862670898793,0.7399988174438512,0.5599989891052282,0.06499958038330433,0.9399986267089879,1,0.022405647911097448,2.9999999999999627,25.809999465942386,-1.6111167036658192,25.8799991607666,5.000000000000316,25.54999923706055,0.022405647911097448
10297,2013-12-11,24.96999931335449,25.51000022888184,24.95000076293945,25.399999618530273,474600.0,-0.018474890363068708,-1.3829896028634678,1.194449595481673,28.18178429089498,25.490314888341445,0.49598644725550045,0.9456765203280533,0.8805446581209218,0.8122697926336109,12.908620279621594,0.5599994659423899,-0.6302305150408714,-0.828500461578372,-1.7598332887383101,0.10283236558156617,-1.2941668751583393,-0.3628340479984047,1.0799999237060618,1.8180525596654042,-23.45207259321203,0.4656664135799686,12,0.5300006866455114,1.0800008773803746,1.1750011444091832,0.5650014877319371,1.6700000762939524,2,0.05486587412522259,1.1666710818414228,25.440000534057614,2.9999999999999627,25.809999465942386,-1.6111167036658192,25.8799991607666,0.05486587412522259
10298,2013-12-12,25.149999618530273,25.29999923706055,25.03000068664551,25.03000068664551,272000.0,0.007208662800383792,-3.500015894713685,-0.27906708539591923,32.188842255714064,27.215007990651554,0.3128267862997447,0.6858523768072402,0.7143432867552519,0.6091491809444349,14.022863552501105,0.3299999237060618,-0.6159750339134433,-0.5755001068115249,-1.467039009130687,0.31603879550763736,-1.021269557971106,-0.12973065565194375,0.8779996490478545,18.18173936564985,-7.490425859980853,0.44576945115958194,12,0.35000038146972656,0.8500003814697266,1.1000003814697266,0.4850006103515625,1.5,3,0.03141156769423081,-1.3829896028634678,24.96999931335449,1.1666710818414228,25.440000534057614,2.9999999999999627,25.809999465942386,0.03141156769423081
10299,2013-12-13,25.239999771118164,25.25,25.020000457763672,25.18000030517578,229400.0,0.0035785349484291906,4.749994039529838,0.5000000000000148,35.59321759932757,28.526884139818883,0.23674972514313453,0.5151524146322188,0.6478542486011563,0.5031832252451522,14.89358836185613,0.22999954223632812,-0.5549812368244496,-0.41749992370605327,-1.232358825683999,0.3973589782718925,-0.8249293746950279,-0.010070472717078616,0.7664395263671899,29.591749350917535,2.523266142545083,0.4074294509889736,12,0.26000022888183594,0.7350006103515625,1.0350003242492676,0.3950004577636719,1.4200000762939453,4,0.034469130234657364,-3.500015894713685,25.149999618530273,-1.3829896028634678,24.96999931335449,1.1666710818414228,25.440000534057614,0.034469130234657364
10300,2013-12-16,25.559999465942386,25.60000038146973,25.25,25.25,255700.0,0.012678276455073245,-1.2580708673529262,5.166703754331369,46.399993896484446,30.770979460257923,-0.0755143038789825,0.11687302718715031,0.3565360006398812,0.16508430989870604,15.701810164471908,0.36000061035156605,-0.5034149727333741,-0.04400024414062287,-0.7184173428122271,0.6304168545309814,-0.381208793476425,0.29320830519517926,0.4253110608520494,71.76468212295039,40.61270279171188,0.3372085493358028,12,-0.059999465942386365,0.2900009155273402,0.7450003623962367,0.07500076293944957,0.5200004577636648,0,0.023082948549120186,4.749994039529838,25.239999771118164,-3.500015894713685,25.149999618530273,-1.3829896028634678,24.96999931335449,0.023082948549120186
10301,2013-12-17,25.60000038146973,25.729999542236328,25.459999084472656,25.57999992370605,287400.0,0.001564981078369776,-1.0769095337304497,0.06451771683824797,53.33332203053636,34.992756114613556,-0.10456355216012625,0.026236511319698508,0.3565888203247738,0.10767170047240882,16.219546095162173,0.2700004577636719,-0.4227464390329132,0.02900066375732635,-0.5707153801367468,0.6287167076513995,-0.270857358189712,0.3288586857043647,0.3646039500476057,83.33341484408676,47.54743863129085,0.2998580219470372,12,-0.10000038146973012,0.24999999999999645,0.6274995803832972,0.03499984741210582,0.3400001525878835,1,0.027734338823939275,-1.2580708673529262,25.559999465942386,4.749994039529838,25.239999771118164,-3.500015894713685,25.149999618530273,0.027734338823939275
10302,2013-12-18,25.809999465942386,25.8700008392334,25.34000015258789,25.68000030517578,318700.0,0.00820308911497758,3.2399731447361395,6.499809269500062,58.99582458134092,39.44397917027405,-0.2937168671065109,-0.21859791569743336,0.183784277800509,-0.11933338053534115,16.353876289206575,0.5300006866455078,-0.36155512444263493,0.2539998054504444,-0.30239473768554603,0.8103943485864349,-0.024197466117549027,0.5321970770184379,0.13431279420339237,92.94101807492552,52.12174991293478,0.2781972715679951,12,-0.30999946594238637,0.0400009155273402,0.417500495910641,-0.17499923706055043,0.12000083923339488,2,0.022084452019317524,-1.0769095337304497,25.60000038146973,-1.2580708673529262,25.559999465942386,4.749994039529838,25.239999771118164,0.022084452019317524
10303,2013-12-19,25.43000030517578,25.770000457763672,25.36000061035156,25.770000457763672,255900.0,-0.01472294337967861,1.4117627259365848,-2.6154026732396543,52.22223870548893,41.78469917471657,0.07539942612536521,0.12861608599801144,0.5947501967203799,0.24031940802773732,16.037117079438257,0.4499988555908274,-0.31864115463699605,-0.10099935531616211,-0.6309407764216779,0.4289420657893537,-0.3659700658689182,0.163971355236594,0.4944257250258701,48.23525451873128,2.8063163673288827,0.26497071055275745,12,0.010000228881835938,0.4200000762939453,0.7974996566772461,0.2049999237060547,0.23999977111816406,3,0.04758155996665048,3.2399731447361395,25.809999465942386,-1.0769095337304497,25.60000038146973,-1.2580708673529262,25.559999465942386,0.04758155996665048
10304,2013-12-20,25.920000076293945,25.95000076293945,25.399999618530273,25.399999618530273,540100.0,0.019268571185130368,-1.115387154751848,-1.529412424687812,57.56580825493225,44.10463818729477,-0.45631600789187843,-0.3858941621309384,0.1246409844693126,-0.26403085385000935,15.870045784608145,0.5500011444091761,-0.24763748744070924,0.3920003890991204,-0.1278215448780351,0.9118223230762759,0.13208942211054264,0.6519113560876981,-0.9699993133544957,95.7141922932305,46.636216494347984,0.2599109669885786,12,-0.46999931335449574,-0.06999969482421875,0.33749961853027344,-0.2849998474121094,0.20000076293945312,4,0.028163562503380257,1.4117627259365848,25.43000030517578,3.2399731447361395,25.809999465942386,-1.0769095337304497,25.60000038146973,0.028163562503380257
10305,2013-12-23,26.020000457763672,26.239999771118164,25.88999938964844,26.10000038146973,328700.0,0.0038580393971983096,-1.0588132997492634,-0.15384587169424443,58.91722105324536,47.04425029644054,-0.5849039780554612,-0.503851360255613,0.03288573254033622,-0.3851311468630598,15.846582297626316,0.350000381469723,-0.18053940107908772,0.48700075149536204,-0.05032615161505305,1.0243276546057771,0.21833729994015272,0.7556642030505714,-1.0499996948242227,75.55562148862266,23.702287969517144,0.2686634515552078,12,-0.4250001907348633,-0.2049999237060547,0.2824993133544922,-0.38500022888183594,0.0,0,0.02459644036852726,-1.115387154751848,25.920000076293945,1.4117627259365848,25.43000030517578,3.2399731447361395,25.809999465942386,0.02459644036852726
10306,2013-12-24,26.07999992370605,26.18000030517578,25.8799991607666,25.95000076293945,85700.0,0.002305897958755576,-1.2222112334786788,-1.624991059294685,59.43397301520172,50.516715710252406,-0.6085700326484762,-0.566096924435886,-0.009941927840234399,-0.4637007441783929,15.478104393387293,0.3000011444091797,-0.15343695958290482,0.5300002098083461,-0.05435749601209139,1.1143579156287835,0.23782135689812733,0.8221790627185648,-1.0591992004394548,82.22223164123142,27.437842037881552,0.2921788529102183,12,-0.44999980926513317,-0.34499931335448863,0.2249999046325719,-0.3699998855590785,-0.8799991607666016,1,0.0,-1.0588132997492634,26.020000457763672,-1.115387154751848,25.920000076293945,1.4117627259365848,25.43000030517578,0.0
10307,2013-12-26,25.8700008392334,26.13999938964844,25.78000068664551,26.04999923706055,217600.0,-0.008052112158243085,-1.0000000000000395,-1.3846119987675787,54.81930444923829,53.03121150953287,-0.2877388465761861,-0.3404755177406926,0.23448556487435468,-0.26889132071694277,14.317969818552644,0.3599987030029297,-0.14516878738517747,0.2990011215209947,-0.30022330467106073,0.8982255477130501,-0.0006110915750348056,0.5986133346170242,-0.8004321540527393,57.9546267336842,2.2028792615282455,0.2996122130960279,12,-0.24000072479248047,-0.26000022888183594,0.40999889373779297,-0.04500102996826172,-0.7600002288818395,3,0.002705824992400352,-1.2222112334786788,26.07999992370605,-1.0588132997492634,26.020000457763672,-1.115387154751848,25.920000076293945,0.002705824992400352
10308,2013-12-27,25.95000076293945,26.03000068664551,25.82999992370605,25.979999542236328,163400.0,0.0030923819524864005,2.076909533730391,0.16666136842887702,51.14009206225535,54.75864200541374,-0.2708024245610723,-0.39587979325950684,0.18346117420417585,-0.3608958265763995,12.92908343487021,0.20000076293946023,-0.09225210327348776,0.35050096511840323,-0.26448685242380066,0.9654887826606071,0.04300705634729951,0.657994873889507,-0.8336148343212919,65.47631482145815,12.234517831238712,0.3074939087711024,12,-0.20500087738036754,-0.355000495910641,0.3049993515014684,-0.12500095367431285,-0.7600002288818359,4,-0.0007707305269999409,-1.0000000000000395,25.8700008392334,-1.2222112334786788,26.07999992370605,-1.0588132997492634,26.020000457763672,-0.0007707305269999409
10309,2013-12-30,26.01000022888184,26.09000015258789,25.90999984741211,25.90999984741211,219700.0,0.002312118080091796,-2.5999923706345727,-3.33348168870776,53.26798892988928,55.521752564680945,-0.23478059472686397,-0.4224050014308176,0.13374431491983785,-0.43219385862324344,12.595307589465598,0.18000030517578125,0.022023017334049655,0.3755003929138212,-0.2497065510205303,1.0007073368481727,0.06289692094664545,0.688103864880997,-0.848669746563683,50.00000000000039,-1.1689338090784887,0.3126034719671763,12,-0.22000026702881215,-0.4149999618530309,0.15999937057494762,-0.18500041961670277,-0.5400009155273509,0,-0.013071901176315737,2.076909533730391,25.95000076293945,-1.0000000000000395,25.8700008392334,-1.2222112334786788,26.07999992370605,-0.013071901176315737
10310,2013-12-31,26.059999465942386,26.190000534057614,26.0,26.04999923706055,232800.0,0.0019223082130166436,-2.4545958974178252,0.10000190734135334,61.31385794279074,56.40847877715365,-0.23065160300597043,-0.448124539384704,0.08837313776831834,-0.4990637767692583,12.129410218285225,0.19000053405761363,0.12524558633904448,0.39549961090088104,-0.2516475021194964,1.0426467239212585,0.07192605439069055,0.7190731674110715,-0.8555222120722306,68.29241061044601,12.853996150805735,0.3235735565101895,12,-0.269999504089359,-0.46499919891357777,0.12000036239623668,-0.23499965667724965,-0.3599987030029368,1,0.002302431869556587,-2.5999923706345727,26.01000022888184,2.076909533730391,25.95000076293945,-1.0000000000000395,25.8700008392334,0.002302431869556587
10311,2014-01-02,25.51000022888184,26.209999084472656,25.3799991607666,26.03000068664551,434600.0,-0.021105113136296705,-1.128197854973498,-51.99885561701316,59.57449830570389,56.47277585763842,0.3411098917879052,0.1115309762210579,0.6402509456283951,0.032132331808508496,11.330161001155895,0.8299999237060547,0.20668671509180925,-0.15699968338012482,-0.8011999867475126,0.48720061998726294,-0.4790998350638169,0.16510046830356728,-0.26410207432176236,15.662780730721842,-44.63497565503036,0.3221001516836939,1,0.2899999618530238,0.0850000381469691,0.8449993133544886,0.31499958038329723,0.22999954223632457,3,0.019992168730144533,-2.4545958974178252,26.059999465942386,-2.5999923706345727,26.01000022888184,2.076909533730391,25.95000076293945,0.019992168730144533
10312,2014-01-03,25.60000038146973,25.68000030517578,25.43000030517578,25.51000022888184,247300.0,0.003528034174064665,1.0000000000000568,-0.17307706415288118,58.241785113435085,57.14161434741021,0.2438300607425603,0.03265624166379055,0.5377397181665415,-0.07729654669042318,10.443776643038987,0.25,0.2397778193064397,-0.07299957275390412,-0.7120813870113558,0.5660822415035476,-0.39254047988262997,0.24654133437482173,-0.3143381622473278,26.506173605510135,-37.50301115268632,0.31954090712872574,1,0.2099990844726527,-0.0050001144409215215,0.7199997901916468,0.2249994277954066,0.3699989318847585,4,-0.015624984866008718,-1.128197854973498,25.51000022888184,-2.4545958974178252,26.059999465942386,-2.5999923706345727,26.01000022888184,-0.015624984866008718
10313,2014-01-06,25.43000030517578,25.690000534057614,25.38999938964844,25.60000038146973,459000.0,-0.006640627881279282,-1.3999908447964224,-1.8888865341415222,53.380797653075135,56.67661316942609,0.4624630693583498,0.2036464099702755,0.6923505794063658,0.07464375863858308,9.615108313131833,0.3000011444091726,0.24706256130506787,-0.23699970245361257,-0.8831577572711318,0.40915835236390663,-0.5600787298623722,0.08607932495514703,-0.1061645838775469,6.024234819916399,-59.76338392145074,0.32307902740875905,1,0.37999916076660156,0.16499996185302734,0.7249999046325684,0.39499950408935547,0.6499996185302699,0,-0.012583550569564617,1.0000000000000568,25.60000038146973,-1.128197854973498,25.51000022888184,-2.4545958974178252,26.059999465942386,-0.012583550569564617
10314,2014-01-07,25.709999084472656,25.729999542236328,25.43000030517578,25.440000534057614,332700.0,0.011010569246429958,-1.0689673316101367,-1.588226054370619,52.70757948735598,55.98665299543838,0.1671171281983881,-0.09459109676296862,0.3989318047767938,-0.2176588212786541,10.138258216190586,0.2999992370605469,0.22799940249808515,0.051499080657958274,-0.5872919454055641,0.6902901067214806,-0.2678964323738029,0.37089459368971944,-0.3495168011816254,39.75903060720334,-24.22854767705313,0.3193955130317611,1,0.08500003814697266,-0.11499881744384766,0.38250112533569336,0.11500072479248047,0.75,1,-0.020225537492496115,-1.3999908447964224,25.43000030517578,1.0000000000000568,25.60000038146973,-1.128197854973498,25.51000022888184,-0.020225537492496115
10315,2014-01-08,25.729999542236328,25.79999923706055,25.45000076293945,25.690000534057614,664400.0,0.0007779252616058052,2.888906549681501,0.1481452701032205,52.36362602294781,55.201058885187955,0.11360025629129566,-0.12742541545593866,0.35708520065020366,-0.24613957655169116,10.533460519922203,0.34999847412110086,0.2585068155156023,0.0754995346069336,-0.5602919702338305,0.7112910394476977,-0.24239621781345022,0.3933952870273174,-0.3400001525878871,42.16872453516991,-18.571509120259755,0.31789575242038215,1,0.06499958038330078,-0.13499927520751953,0.32250070571899414,0.10000038146972656,0.75,2,-0.010104944947824213,-1.0689673316101367,25.709999084472656,-1.3999908447964224,25.43000030517578,1.0000000000000568,25.60000038146973,-0.010104944947824213
10316,2014-01-09,26.01000022888184,26.18000030517578,25.56999969482422,25.79999923706055,689200.0,0.010882265512126565,1.2181794221786324,5.25015497591866,53.546117998769006,55.059593724024694,-0.19821894102110704,-0.38212540973946574,0.05610732182163147,-0.5306833673562501,10.787545985020552,0.6100006103515625,0.23952467595742633,0.32700023651123544,-0.3193208307243296,0.9733213037468005,0.0038397028934546995,0.6501607701290162,-0.586000823974608,78.4810279390039,20.912864063285227,0.3231605336177822,1,-0.21500110626221058,-0.4149999618530309,-0.05000066757202504,-0.1800003051757848,0.44999885559081676,3,-0.011918472249691225,2.888906549681501,25.729999542236328,-1.0689673316101367,25.709999084472656,-1.3999908447964224,25.43000030517578,-0.011918472249691225
10317,2014-01-10,26.34000015258789,26.459999084472656,25.96999931335449,26.06999969482422,426100.0,0.012687424867440678,-1.0850999935068988,1.2857103931844398,66.42600993199639,56.758029042884814,-0.5079552020506064,-0.6368788985021467,-0.29307960333107985,-0.854092639213679,10.243760296336532,0.4899997711181676,0.2139273825888921,0.5885001182556167,-0.029417608604440204,1.2064178451156735,0.2795412548255882,0.8974589816856451,-0.889999389648441,88.785143354225,28.795655304852332,0.30895886343002826,1,-0.4200010299682617,-0.6350002288818359,-0.39750051498413086,-0.5100002288818359,-0.32999992370605113,4,-0.02277905763074861,1.2181794221786324,26.01000022888184,2.888906549681501,25.729999542236328,-1.0689673316101367,25.709999084472656,-0.02277905763074861
10318,2014-01-13,25.940000534057614,26.29999923706055,25.81999969482422,26.229999542236328,574000.0,-0.015186014282956517,1.2325643288990804,-1.0740685796634726,50.373143357364945,56.43637953482656,-0.1223943690472602,-0.18409863160464823,0.0868803530086808,-0.4507194883545189,9.506792372895012,0.5200004577636719,0.16966662266455046,0.14900045394897177,-0.40468207382256693,0.7026829817205105,-0.1278408099367958,0.42584171783473934,-0.42939987182617045,49.51464401054749,-5.709876748884433,0.2768412638857687,1,-0.02000141143798473,-0.23500061035155895,-0.030001163482662463,-0.11000061035155895,-0.12000083923339488,0,0.0011564679521687271,-1.0850999935068988,26.34000015258789,1.2181794221786324,26.01000022888184,2.888906549681501,25.729999542236328,0.0011564679521687271
10319,2014-01-14,26.11000061035156,26.13999938964844,25.899999618530273,25.979999542236328,296900.0,0.006553588002850885,1.5263316401308482,-0.448281078379125,51.63636868059835,55.36110295013851,-0.30923724355118054,-0.30101155214028097,-0.09966288611049734,-0.6086589868702532,8.708328759319263,0.23999977111816762,0.16104239692707267,0.27550048828124574,-0.23056702275111718,0.7815679993136087,0.02246673276506428,0.5285342437974272,-0.5424360427856421,65.34662814193696,12.169484838441079,0.2530337555161811,1,-0.19000148773193004,-0.40500068664550426,-0.2125010490417445,-0.28000068664550426,-0.8700008392333949,1,-0.001149011334515726,1.2325643288990804,25.940000534057614,-1.0850999935068988,26.34000015258789,1.2181794221786324,26.01000022888184,-0.001149011334515726
10320,2014-01-15,26.149999618530273,26.290000915527344,26.07999992370605,26.11000061035156,367400.0,0.001531942062186653,-3.2000038146824865,0.3076821502978731,51.2820476991611,54.439719549411535,-0.3745109919784113,-0.3104603522340206,-0.15994992691225463,-0.6387971554359773,9.063212643646063,0.21000099182129262,0.16294535645278785,0.2859994888305657,-0.22147721226405892,0.7934761899251903,0.03226113828325339,0.539737839377878,-0.5288889799499508,65.16857544533407,15.018317289867682,0.2537383505473125,1,-0.22500038146972656,-0.44499969482421875,-0.24500036239624023,-0.31999969482421875,-0.9799995422363281,2,0.011854664262507697,1.5263316401308482,26.11000061035156,1.2325643288990804,25.940000534057614,-1.0850999935068988,26.34000015258789,0.011854664262507697
10321,2014-01-16,26.309999465942386,26.36000061035156,26.1200008392334,26.149999618530273,219500.0,0.006118541099279229,-1.1818418269147082,4.000095369796119,58.20894035257529,54.43607013153822,-0.4571737260726323,-0.43694390369447333,-0.346533983709854,-0.7898217035284532,9.853525705113656,0.2399997711181605,0.15604949058755935,0.41049938201904723,-0.11811239794343464,0.9391111619815291,0.1461934920378063,0.6748052720002882,-0.6385555206085236,76.56253725293907,26.267635011063618,0.2643058899812412,1,-0.3850002288818395,-0.6049995422363317,-0.40500020980835316,-0.4799995422363317,-1.2399997711181676,3,0.006461424543698691,-3.2000038146824865,26.149999618530273,1.5263316401308482,26.11000061035156,1.2325643288990804,25.940000534057614,0.006461424543698691
10322,2014-01-17,26.3799991607666,26.3799991607666,26.229999542236328,26.290000915527344,224500.0,0.0026605737835467824,2.333389848468793,0.5624895691772042,58.05241572829032,54.955138806562125,-0.45247791276287685,-0.48702095532271983,-0.43930640316147773,-0.8466754983141556,10.819981812616684,0.14999961853027344,0.12011997076837133,0.45199909210204936,-0.11627039284325491,1.0202685770473536,0.16786434962939722,0.7361338345747015,-0.6612419070844098,100.0,49.49285049508966,0.2841347424726513,1,-0.4349994659423828,-0.6749992370605469,-0.47499990463256836,-0.5499992370605469,-1.2199993133544922,4,0.0030325976592535664,-1.1818418269147082,26.309999465942386,-3.2000038146824865,26.149999618530273,1.5263316401308482,26.11000061035156,0.0030325976592535664
10323,2014-01-21,26.63999938964844,26.649999618530273,26.38999938964844,26.45000076293945,326000.0,0.00985596046828241,1.4762034514077773,2.111137013881609,60.97560651423364,55.8738084762152,-0.584227469370358,-0.6869431046002887,-0.7221066867734294,-1.0904474329154255,12.055778439461532,0.2700004577636719,0.13834162547484397,0.6514993667602589,0.049808264835135674,1.253190468685382,0.3506538157976955,0.9523449177228223,-0.87676762611882,98.66663614908902,46.108566938564366,0.30084555096256205,1,-0.5899991989135778,-0.8049993515014684,-0.8649992942810094,-0.8099994659423864,-1.2199993133544957,1,-0.023648617687709206,2.333389848468793,26.3799991607666,-1.1818418269147082,26.309999465942386,-3.2000038146824865,26.149999618530273,-0.023648617687709206
10324,2014-01-22,26.649999618530273,26.79999923706055,26.59000015258789,26.70000076293945,326100.0,0.00037538397563618986,-1.470576355619425,-0.2631658200654241,60.42403827101074,56.76940983711109,-0.4993815463195581,-0.6740061301913869,-0.7401090538089896,-1.085433509646272,12.98965356176803,0.2099990844726598,0.16072013179240585,0.6249996185302749,-0.043997646968556126,1.2939968840291058,0.29050098578085937,0.9594982512796904,-0.8158264266006015,79.16669978038951,27.417527096315894,0.3344986327494155,1,-0.4650001525878906,-0.7399997711181641,-0.8999996185302734,-0.8199996948242188,-1.239999771118164,2,-0.03114446287379824,1.4762034514077773,26.63999938964844,2.333389848468793,26.3799991607666,-1.1818418269147082,26.309999465942386,-0.03114446287379824
10325,2014-01-23,26.65999984741211,26.75,26.51000022888184,26.61000061035156,332600.0,0.0003752431153838387,1.0869586850877901,-0.9999618539005808,75.10917285167048,59.165304820766806,-0.4063165552914292,-0.6678413852010294,-0.7658972977502678,-1.0782929376491381,13.173214087609947,0.2399997711181605,0.21877587523041342,0.6029998779296868,-0.12372561440839647,1.32972537026777,0.23963713176064516,0.9663626240987284,-0.7292440509693492,79.41180595486824,22.1437950037068,0.36336274616904124,1,-0.35000038146972656,-0.6350002288818359,-0.9224996566772461,-0.8299999237060547,-1.4200000762939453,3,-0.05326331899554704,-1.470576355619425,26.649999618530273,1.4762034514077773,26.63999938964844,2.333389848468793,26.3799991607666,-0.05326331899554704
10326,2014-01-24,26.07999992370605,26.690000534057614,26.06999969482422,26.60000038146973,400800.0,-0.02175543612249342,-1.296295511380481,-10.400167849240267,58.63308908282545,58.29942472641448,0.20635776318008325,-0.09258852322524191,-0.2045596508728984,-0.4862669387765841,12.882709760635771,0.6200008392333949,0.2505306387384856,0.02299995422362855,-0.7037255381144547,0.7497254465617118,-0.3403627919454131,0.3863627003926702,-0.06231978320151299,1.3698952263993185,-57.31944772826152,0.36336274616904124,1,0.22999954223633168,-0.010000228881832385,-0.40499973297118785,-0.24999999999999645,-0.6200008392333949,4,-0.03489263228812123,1.0869586850877901,26.65999984741211,-1.470576355619425,26.649999618530273,1.4762034514077773,26.63999938964844,-0.03489263228812123
10327,2014-01-27,25.940000534057614,26.149999618530273,25.920000076293945,26.07999992370605,323600.0,-0.005368074772162168,-1.5555461365660315,0.2692293584711844,59.27273786561288,59.28826856066425,0.3169845581832611,0.05578403083038097,-0.07910889668743692,-0.32231941038332224,12.74298863946712,0.22999954223632812,0.28275624018733936,-0.12049942016601989,-0.844100417529198,0.6031015771971582,-0.4822999188476089,0.24130107851556915,0.8599987030029368,2.2727814588192405,-60.472642178430604,0.36180049868158964,1,0.4099988937377965,0.12999916076660512,-0.26500034332275035,-0.11000061035155895,-0.6800003051757741,0,-0.033538967668529485,-1.296295511380481,26.07999992370605,1.0869586850877901,26.65999984741211,-1.470576355619425,26.649999618530273,-0.033538967668529485
10328,2014-01-28,25.93000030517578,26.020000457763672,25.770000457763672,26.0,255900.0,-0.0003855138271374736,3.5454293244555415,0.5,54.43550930063357,59.59928418511261,0.36365978884760963,0.06767898553238894,-0.09245533501329817,-0.2905811640376079,12.509999911581678,0.25,0.2920758136516959,-0.12949962615966726,-0.8537985615796977,0.5947993092603632,-0.4916490938696825,0.23264984155034796,0.8523989486694354,15.533984178246518,-48.048696766822964,0.3621494677100158,1,0.3549995422363281,0.14999961853027344,-0.25500011444091797,-0.10000038146972656,-1.1599998474121094,1,-0.02969535089476938,-1.5555461365660315,25.940000534057614,-1.296295511380481,26.07999992370605,1.0869586850877901,26.65999984741211,-0.02969535089476938
10329,2014-01-29,25.670000076293945,25.899999618530273,25.57999992370605,25.75,491100.0,-0.010027004466711786,-1.4615339471077617,1.1428610354223434,48.89706836233743,59.33428648102109,0.6198680139822628,0.3171623052864163,0.141018030172269,-0.012848534193260264,12.27798063699533,0.3500003814697301,0.22476009387002094,-0.37249984741210795,-1.1173590589253592,0.37235936410114334,-0.7449294531687336,-7.024165548230599e-05,1.0719032257080094,7.69232023240336,-56.178414542402734,0.37242960575662626,1,0.5199995040893555,0.4199991226196289,-0.024999618530273438,0.15999984741210938,-1.1800003051757812,2,-0.00973899490677732,3.5454293244555415,25.93000030517578,-1.5555461365660315,25.940000534057614,-1.296295511380481,26.07999992370605,-0.00973899490677732
10330,2014-01-30,26.1200008392334,26.13999938964844,25.60000038146973,25.729999542236328,406900.0,0.01753022055325304,1.5116326521559358,-4.875020861645567,51.90312514849596,58.6336403472345,0.18457438868621523,-0.1350362010156161,-0.3317945730270253,-0.44423618164170975,11.59660261875085,0.5399990081787109,0.2523920251471843,0.07450084686279368,-0.6711380615592581,0.8201397552848455,-0.29831860734823223,0.4473203010738196,0.5521882600708032,48.6487043783081,-12.821463460124683,0.3728194542110259,1,0.06999874114990234,-0.03000164031982422,-0.4700002670288086,-0.21500110626220703,-1.6500015258789098,3,-0.027182272932963936,-1.4615339471077617,25.670000076293945,3.5454293244555415,25.93000030517578,-1.5555461365660315,25.940000534057614,-0.027182272932963936
10331,2014-01-31,26.020000457763672,26.149999618530273,25.75,25.8799991607666,538600.0,-0.003828498401865388,1.0,0.35897649078362426,43.984967797356404,57.07059057713073,0.2672126380322908,0.00540845280001534,-0.24431037934348154,-0.326494243421557,11.77066138922096,0.39999961853027344,0.2624240088813927,-0.05099954605102397,-0.7531432981974291,0.6511442060953812,-0.40207142212422653,0.3000723300221786,0.5866572910046415,77.19311747935393,18.38588238403723,0.35107187607320184,1,0.1699991226196289,0.06999874114990234,-0.315000057220459,-0.025000572204589844,-1.4300003051757812,4,-0.029976966676523498,1.5116326521559358,26.1200008392334,-1.4615339471077617,25.670000076293945,3.5454293244555415,25.93000030517578,-0.029976966676523498
10332,2014-02-03,25.20000076293945,26.13999938964844,25.190000534057614,26.03000068664551,1171500.0,-0.03151420754796941,-1.2352904217482505,-5.928515960273072,37.98701640505648,54.51630278722215,1.0082559114175034,0.8368082749064989,0.558222278786392,0.5015493830004907,12.350340299553578,0.9499988555908274,0.2502420923482269,-0.8509992599487326,-1.6283871709533457,-0.07361134894411947,-1.2396932154510374,-0.4623053044464278,1.3450575163251273,1.041691501959004,-56.50620221135015,0.38869395550230573,2,0.7949991226196325,0.7949991226196325,0.48249959945679066,0.7999992370605504,-0.20000076293944957,0,0.010317393399272179,1.0,26.020000457763672,1.5116326521559358,26.1200008392334,-1.4615339471077617,25.670000076293945,0.010317393399272179
10333,2014-02-04,25.11000061035156,25.34000015258789,25.04999923706055,25.28000068664551,945200.0,-0.003571434518377048,1.0000131541734658,0.20481938785593992,33.33333333333337,51.50622446081356,0.9592807221498312,0.9503295428321401,0.6351522882213665,0.603622596877841,12.95498036305025,0.2900009155273402,0.1971449156698455,-0.924999427795413,-1.7667139793097988,-0.08328487628102721,-1.345856703552606,-0.5041421520382201,1.3266530492964606,5.454668407554551,-48.99557122724738,0.42085727575719317,2,0.7899990081787145,0.8149986267089915,0.5099997520446813,0.889999389648441,0.11999893188476918,1,0.005973700313987473,-1.2352904217482505,25.20000076293945,1.0,26.020000457763672,1.5116326521559358,26.1200008392334,0.005973700313987473
10334,2014-02-05,25.190000534057614,25.43000030517578,25.03000068664551,25.149999618530273,639900.0,0.0031859785647745387,-1.8571525885559055,-0.23529939750246565,34.21054612896178,46.96193260273481,0.7268349743553237,0.8741956513183737,0.5411304779676627,0.5377205440389936,13.626238635746645,0.3999996185302699,0.13539280644064178,-0.8189995765686078,-1.7320828092995022,0.09408365616228664,-1.2755411929340532,-0.36245796020316234,1.1079876833316575,14.285714285713697,-37.205579434400065,0.4565416163654471,2,0.6700000762939489,0.7249994277954173,0.4799995422363317,0.8099994659423864,-0.2100009918212855,2,-0.016673285724074893,1.0000131541734658,25.11000061035156,-1.2352904217482505,25.20000076293945,1.0,26.020000457763672,-0.016673285724074893
10335,2014-02-06,25.46999931335449,25.6299991607666,25.209999084472656,25.31999969482422,322100.0,0.01111547333706131,-1.2702655332573831,3.7499046347513407,36.708857703334736,44.525906893902516,0.2908710862252448,0.6047240992155913,0.2520085795254374,0.27263288837002264,14.3597745349833,0.4399986267089879,0.040631135459943124,-0.526000785827641,-1.4629022004408014,0.4109006287855195,-0.9944514931342212,-0.057550078521060755,0.6758304003455322,39.28562913614003,-8.661122414292848,0.46845070730658084,2,0.12000083923340199,0.44500064849854226,0.22250080108642933,0.5800008773803746,-0.2399997711181605,3,-0.03847662224798287,-1.8571525885559055,25.190000534057614,1.0000131541734658,25.11000061035156,-1.2352904217482505,25.20000076293945,-0.03847662224798287
10336,2014-02-07,25.70000076293945,25.78000068664551,25.54999923706055,25.65999984741211,267100.0,0.009030288801946229,1.300005722023989,0.26667344836792384,39.759065215780154,42.357721043921096,0.0014507067274287522,0.3692385321741938,0.021171384416756922,0.061266811824477685,14.41100427813865,0.31000137329102273,-0.05627979048990994,-0.2804993629455588,-1.2266372029450672,0.6656384770539496,-0.753568282945313,0.19256955705419543,0.3119294675140303,60.36043776279708,18.213281302339716,0.47306891999975503,2,-0.11000061035155895,0.21499919891358132,-0.0075006484985316035,0.3499994277954137,-0.37000083923339844,4,-0.04785997716228385,-1.2702655332573831,25.46999931335449,-1.8571525885559055,25.190000534057614,1.0000131541734658,25.11000061035156,-0.04785997716228385
10337,2014-02-10,25.739999771118164,25.90999984741211,25.51000022888184,25.65999984741211,371900.0,0.0015563815949917181,-1.105265799657701,1.9999523173757259,35.483878906757084,40.25198433349037,-0.07811671136305876,0.2972230258221593,-0.009866843433748329,0.03633317177352069,13.702356288630183,0.3999996185302699,-0.19824966612410577,-0.2105003356933608,-1.1466391003600407,0.7256384289733191,-0.6785697180267007,0.25756904663997915,-0.7099990844726527,80.68179108877192,43.796811070108035,0.4680693823333407,2,-0.14999961853027344,0.17500019073486683,-0.042499542236328125,0.3100004196166992,-0.889999389648434,0,-0.044677530254706666,1.300005722023989,25.70000076293945,-1.2702655332573831,25.46999931335449,-1.8571525885559055,25.190000534057614,-0.044677530254706666
10338,2014-02-11,25.96999931335449,26.07999992370605,25.65999984741211,25.79999923706055,400000.0,0.008935491230827264,1.153839382216744,2.125002980234992,39.75903060720331,39.236646805142136,-0.3373183393915937,0.07334667180817078,-0.22579153255965423,-0.1862118895235092,13.571134803345053,0.42000007629394176,-0.25780355002638444,0.01799926757812287,-0.9181647945808216,0.9541633297370673,-0.45008276350134935,0.4860812986575951,-0.9223986434936471,89.52374378294714,55.591728966300906,0.4680820310794731,2,-0.379999160766598,-0.05499935150145774,-0.26749944686889293,0.08000087738037465,-1.1399993896484375,1,-0.03735076391995473,-1.105265799657701,25.739999771118164,1.300005722023989,25.70000076293945,-1.2702655332573831,25.46999931335449,-0.03735076391995473
10339,2014-02-12,26.07999992370605,26.13999938964844,25.90999984741211,25.93000030517578,232000.0,0.0042356801409308975,-1.4210410078803768,0.8823503012487678,41.520469140828645,38.08301835984577,-0.4280593455636854,-0.04112526890464707,-0.31789223547795586,-0.2872443461359069,13.48350518933768,0.22999954223633168,-0.3096460157821923,0.12949991226195934,-0.8056938201980373,1.064693644721956,-0.33809695396804074,0.5970967784919594,-0.9911032836914018,93.54844663937513,62.66898037191473,0.46759686622999846,2,-0.4899997711181605,-0.16499996185302024,-0.37750005722045543,-0.029999732971187854,-1.2000007629394496,2,-0.03259203926212806,1.153839382216744,25.96999931335449,-1.105265799657701,25.739999771118164,1.300005722023989,25.70000076293945,-0.03259203926212806
10340,2014-02-13,26.459999084472656,26.46999931335449,26.0,26.0,301700.0,0.014570520010668941,-1.043479342543895,3.066668362092058,55.900609344707185,39.40697853177363,-0.8434563001022042,-0.41814792206668017,-0.6800424839148143,-0.6505457971113877,13.28477375554226,0.46999931335448863,-0.3355291056399494,0.49399909973144673,-0.46508752558611377,1.4530857250490072,0.014455787072666482,0.973542412390227,-1.3080362794799782,98.95830849804136,61.68800976886983,0.47954331265878025,2,-0.7099990844726562,-0.5449991226196254,-0.7649993896484375,-0.40999889373779297,-1.3599987030029261,3,-0.05593346914002073,-1.4210410078803768,26.07999992370605,1.153839382216744,25.96999931335449,-1.105265799657701,25.739999771118164,-0.05593346914002073
10341,2014-02-14,26.479999542236328,26.59000015258789,26.3700008392334,26.399999618530273,720000.0,0.0007558752250829137,-2.1429038542759438,0.17391322375731844,58.70966035047224,41.70949452570872,-0.8843418860841119,-0.44771391219283885,-0.6815936163754337,-0.6607479540570793,12.995203271798427,0.2199993133544922,-0.3232842209259559,0.5054995536804192,-0.46930826936022285,1.4803073767210613,0.01809564216009818,0.9929034652007402,-1.2225938165747046,89.8147575812698,46.12982365649532,0.48740391152032125,2,-0.6699991226196289,-0.5649995803832972,-0.7849998474121094,-0.42999935150146484,-1.3500003814697266,4,-0.04720543888251261,-1.043479342543895,26.459999084472656,-1.4210410078803768,26.07999992370605,1.153839382216744,25.96999931335449,-0.04720543888251261
10342,2014-02-18,26.459999084472656,26.559999465942386,26.1299991607666,26.559999465942386,471100.0,-0.0007553043092681788,7.599973297220464,-1.2500059604702063,58.52087902383018,44.5081107135417,-0.745178192791137,-0.4441864300476013,-0.6436406284331433,-0.6300079720256022,12.40012649533037,0.4300003051757848,-0.35563438376630785,0.4814990997314439,-0.5009413289351805,1.4639395283980683,-0.009721114601870084,0.9727193140647579,-1.0693339161184063,86.02139511226692,37.173777176396726,0.4912202143333126,2,-0.649998664855957,-0.5449991226196254,-0.7649993896484375,-0.40999889373779297,-1.7099990844726562,1,-0.042705941037984196,-2.1429038542759438,26.479999542236328,-1.043479342543895,26.459999084472656,-1.4210410078803768,26.07999992370605,-0.042705941037984196
10343,2014-02-19,26.01000022888184,26.65999984741211,25.6200008392334,26.35000038146973,1491800.0,-0.017006760058993597,1.1666666666666827,3.399988555951738,55.15151865445197,46.83488543859616,-0.17219708391262856,-0.04617282255632915,-0.18280477103813908,-0.1676258519204481,10.959092321371,1.039999008178711,-0.3668749635975175,0.06300020217895863,-0.8692539461353235,0.9952543504932407,-0.40312687197818065,0.5291272763360979,-0.49940156210422515,37.499977075115105,-15.869700843229346,0.4661270741571402,2,-0.07500076293945668,-0.0950002670288086,-0.1975007057189977,0.03999996185302379,-1.0300006866455114,2,-0.04459822519048007,7.599973297220464,26.459999084472656,-2.1429038542759438,26.479999542236328,-1.043479342543895,26.459999084472656,-0.04459822519048007
10344,2014-02-20,25.81999969482422,26.1299991607666,25.809999465942386,25.979999542236328,959000.0,-0.00730490320590782,-2.5555461365660315,0.470587575312188,45.065769041337425,47.76343114281869,0.130265612656693,0.082697924451967,0.005409866015945397,0.029946708123311794,9.127236753185395,0.3199996948242152,-0.29282982841022687,-0.0855003356933608,-0.9579669178317118,0.7869662464449902,-0.5217336267625363,0.3507329553758147,-0.1999988555908203,19.23067753122828,-33.30125636397637,0.4362332910691764,2,0.2650003433227539,0.09500026702881215,-0.007500171661376953,0.23000049591064453,-0.8699989318847692,3,-0.03834236184428075,1.1666666666666827,26.01000022888184,7.599973297220464,26.459999084472656,-2.1429038542759438,26.479999542236328,-0.03834236184428075
10345,2014-02-21,25.239999771118164,25.56999969482422,25.229999542236328,25.440000534057614,733100.0,-0.022463204127082914,-2.0908933277847135,1.2500059604701397,38.92044022925042,47.67025058875982,0.7534415278230213,0.5806296055358686,0.5791040662421203,0.6185339967215242,7.90568680376062,0.5900001525878906,-0.20299007211960074,-0.5945002555847161,-1.4391105127898953,0.25011000162046315,-1.0168053841873075,-0.1721951269821247,1.4200000762939453,0.6993165557825997,-46.70085376416009,0.42230512860258984,2,0.7049999237060547,0.6750001907348668,0.5724997520446777,0.8100004196166992,0.18000030517578125,4,-0.014263098796201579,-2.5555461365660315,25.81999969482422,1.1666666666666827,26.01000022888184,7.599973297220464,26.459999084472656,-0.014263098796201579
10346,2014-02-24,25.170000076293945,25.520000457763672,25.15999984741211,25.36000061035156,512000.0,-0.002773363528486228,-2.428561048491839,0.9499990463293206,49.45847107679877,49.22298305209779,0.8273601412284428,0.6102465099880412,0.6537826210313717,0.6966415171099989,8.137697079881184,0.3600006103515625,-0.11653097471567975,-0.6189999580383301,-1.5049577578872473,0.2669578418105871,-1.0619788579627887,-0.17602105811387148,1.4613997650146473,0.6666819254557292,-50.424774717010784,0.4429788999244579,2,0.7399997711181641,0.7449998855590856,0.6449995040893555,0.880000114440918,0.06999969482421875,0,-0.002781076464522636,-2.0908933277847135,25.239999771118164,-2.5555461365660315,25.81999969482422,1.1666666666666827,26.01000022888184,-0.002781076464522636
10347,2014-02-25,25.06999969482422,25.32999992370605,25.01000022888184,25.190000534057614,493800.0,-0.003972998854454124,-1.6666666666666865,0.6315815891180978,49.2805587573413,50.28093062433535,0.9189653665388349,0.6764064260858049,0.7725481795227864,0.8005781021536755,8.90770983059227,0.31999969482421164,-0.055906427772196565,-0.6755002975463853,-1.6141096915655027,0.26310909647273206,-1.144804994555944,-0.20619560053682662,1.502544146728514,3.6363321099324573,-51.029082860111714,0.46930469700955946,2,0.7650003433227539,0.8350000381469762,0.744999885559082,0.9800004959106445,-0.8400001525878906,1,0.002393277489938228,-2.428561048491839,25.170000076293945,-2.0908933277847135,25.239999771118164,-2.5555461365660315,25.81999969482422,0.002393277489938228
10348,2014-02-26,25.15999984741211,25.28000068664551,25.09000015258789,25.149999618530273,449300.0,0.0035899542753672353,-1.9231040098596435,-0.08333465787173416,49.46235309479396,51.16336217477593,0.7844801586322241,0.554174835497875,0.6969430752565806,0.7176322021117478,9.964929484446822,0.21000099182129262,-0.0179131700948858,-0.5470001220703118,-1.516407547486029,0.42240730334540544,-1.0317038347781704,-0.062296409362453176,1.3187913773803714,13.392835855463433,-44.464415691579056,0.4847037127078589,2,0.6750001907348633,0.7449998855590856,0.6649999618530273,0.8900003433227539,-0.8699989318847656,2,-0.016295701506305105,-1.6666666666666865,25.06999969482422,-2.428561048491839,25.170000076293945,-2.0908933277847135,25.239999771118164,-0.016295701506305105
10349,2014-02-27,25.420000076293945,25.459999084472656,25.1200008392334,25.1200008392334,505500.0,0.010333872434763913,-1.2666607326780515,29.999237078008775,49.09748684480525,50.407459674786836,0.47049056737978745,0.2893184264412447,0.4517544969668279,0.47042119291046447,10.408539113781828,0.3399982452392578,0.03868768711843629,-0.27449989318847656,-1.252326811436241,0.7033270250592878,-0.7634133523123587,0.21441356593540561,0.9706636887438975,73.21432828907241,12.470548832468374,0.48891345912388184,2,0.41499996185302734,0.48499965667724965,0.5225000381469727,0.630000114440918,-0.9400005340576172,3,-0.017309226307514858,-1.9231040098596435,25.15999984741211,-1.6666666666666865,25.06999969482422,-2.428561048491839,25.170000076293945,-0.017309226307514858
10350,2014-02-28,25.40999984741211,25.690000534057614,25.399999618530273,25.45000076293945,401800.0,-0.0003934000335099608,-8.666475936168741,-0.13333672418395875,44.313705837386216,48.80790917333283,0.35300765307704296,0.2565534993186418,0.4664394321431473,0.49376135473934823,11.163264713544388,0.2900009155273402,0.06500954289115057,-0.24900007247924805,-1.2132423764472193,0.7152422314887232,-0.7311212244632337,0.2331210795047376,0.8978241054563725,58.82344691402359,-1.8874926543325188,0.4821211519839863,2,0.4250001907348633,0.4700002670288086,0.6374998092651367,0.5900001525878906,-1.360000610351559,4,-0.01810307309071113,-1.2666607326780515,25.420000076293945,-1.9231040098596435,25.15999984741211,-1.6666666666666865,25.06999969482422,-0.01810307309071113
10351,2014-03-03,25.239999771118164,25.38999938964844,25.01000022888184,25.25,591300.0,-0.006690282460244057,1.6206928303176749,0.2500000000000222,40.671642853279366,46.824660709938286,0.367234833033681,0.3848533305283439,0.6379558411290631,0.6813577341823809,12.196407160359863,0.3999996185302699,0.07106302786728236,-0.38000011444091797,-1.3458588794661637,0.5858586505843277,-0.8629294969535408,0.10292926807170488,0.9899547583111179,33.82344691402332,-23.354973486558308,0.48292938251262374,3,0.5950002670288086,0.6100006103515625,0.9274997711181641,0.7350006103515625,-0.8099994659423828,0,0.007131549398100789,-8.666475936168741,25.40999984741211,-1.2666607326780515,25.420000076293945,-1.9231040098596435,25.15999984741211,0.007131549398100789
10352,2014-03-04,25.459999084472656,25.649999618530273,25.40999984741211,25.5,442400.0,0.008716296170740545,-2.42858310626703,4.0,40.44943418897332,45.19109576932956,-0.010652077981511354,0.1953466848838019,0.415290601288099,0.4773788836119799,11.923751983364234,0.4099998474121094,-0.011315469101234044,-0.17300071716308452,-1.1219076804217245,0.7759062460955555,-0.6474541987924027,0.3014527644662337,0.6967581869237804,66.17627259365656,12.548611838322955,0.47445348162931983,3,0.1100006103515625,0.3750009536743164,0.7300004959106445,0.41500091552734375,-1.1099987030029261,1,-0.008640978839966396,1.6206928303176749,25.239999771118164,-8.666475936168741,25.40999984741211,-1.2666607326780515,25.420000076293945,-0.008640978839966396
10353,2014-03-05,25.26000022888184,25.520000457763672,25.21999931335449,25.440000534057614,568900.0,-0.007855414877559475,-1.3076821502978015,4.499904634750919,35.14492403081074,44.08877965704882,0.08020570046887698,0.4291627179404678,0.6224949435502118,0.691120490621131,11.475775211115247,0.30000114440918324,-0.11991657887174867,-0.38049955368041566,-1.3142516397104913,0.55325253234966,-0.8473755966954535,0.08637648933462216,0.82795161996372,36.76468938280508,-11.325266838246705,0.4668760430150375,3,0.09000015258788707,0.5749998092651332,0.949999332427975,0.6149997711181605,-1.0,2,-0.04077595713826743,-2.42858310626703,25.459999084472656,1.6206928303176749,25.239999771118164,-8.666475936168741,25.40999984741211,-0.04077595713826743
10354,2014-03-06,24.770000457763672,25.31999969482422,24.75,25.28000068664551,1447400.0,-0.019398248878791047,-1.0727218501936822,2.8333298012123556,20.557504256645487,42.04845343787049,0.4532655134991792,0.9339688801327313,1.0983583487546973,1.183530932591026,11.540496764899938,0.5699996948242188,-0.2506119192694598,-0.8494993209838881,-1.8428976403803254,0.14389899841254916,-1.346198480682105,-0.35280016128567127,1.2532742938840649,2.1277070638819473,-37.8948943441356,0.49669915969821854,3,0.4499998092651367,0.9349994659423828,1.4124994277954102,1.1049995422363281,-0.39999961853027344,3,-0.019378261338944824,-1.3076821502978015,25.26000022888184,-2.42858310626703,25.459999084472656,1.6206928303176749,25.239999771118164,-0.019378261338944824
10355,2014-03-07,24.489999771118164,24.82999992370605,24.459999084472656,24.790000915527344,1467800.0,-0.011304024282233982,-1.0555458422739479,0.5882372740634321,18.210857752582086,38.57649640184642,0.6880460270112323,1.1982193621321038,1.3574537713946313,1.4577920448218258,12.317825363433938,0.3700008392333949,-0.3548528110639282,-1.0805000305175767,-2.194326150614316,0.0333260895791625,-1.6374130905659463,-0.5235869704692071,1.4314130003977539,2.5210649732410326,-29.91419305146735,0.5569130600483688,3,0.5850000381469727,1.0699996948242188,1.6499996185302734,1.385000228881836,0.010000228881835938,4,-0.0004083392803306829,-1.0727218501936822,24.770000457763672,-1.3076821502978015,25.26000022888184,-2.42858310626703,25.459999084472656,-0.0004083392803306829
10356,2014-03-10,24.46999931335449,24.60000038146973,24.38999938964844,24.45000076293945,830900.0,-0.0008166785606614768,-1.999986376207713,-0.06666158042304832,18.210857752582058,35.12430740131761,0.6686219094584089,1.1819454044156892,1.3539512787797214,1.4758701443721414,13.570182205566116,0.21000099182128906,-0.41537710870645483,-1.039000415802004,-2.253957778712195,0.17595694710818677,-1.6464790972570995,-0.43152173434690866,1.3052720894571017,6.349199140784465,-18.51018874717589,0.607478681455095,3,0.5700006484985387,1.0550003051757848,1.6700000762939489,1.4050006866455114,0.28000068664551137,0,-0.017163877731076305,-1.0555458422739479,24.489999771118164,-1.0727218501936822,24.770000457763672,-1.3076821502978015,25.26000022888184,-0.017163877731076305
10357,2014-03-11,24.59000015258789,24.709999084472656,24.399999618530273,24.60000038146973,848300.0,0.004903998471626814,1.6956752498237757,-0.5000476871723284,24.642866144371283,32.36658662904842,0.5290031098527201,1.02386619002176,1.2181272633970224,1.364205525115544,15.063094117091985,0.3099994659423828,-0.40486365669796953,-0.8614995956420906,-2.137731785887805,0.414732594603624,-1.4996156907649478,-0.22338350051923328,1.01903860864412,17.69916583114722,-5.331542105698098,0.6381160951228567,3,0.4499998092651367,0.9349994659423828,1.5499992370605469,1.2849998474121094,0.4099998474121094,1,-0.006506703799075475,-1.999986376207713,24.46999931335449,-1.0555458422739479,24.489999771118164,-1.0727218501936822,24.770000457763672,-0.006506703799075475
10358,2014-03-12,25.0,25.01000022888184,24.520000457763672,24.60000038146973,804300.0,0.01667343818088418,1.3333318195648296,-39.9990463474964,36.4238481700193,30.958404554072203,0.10495794914077905,0.566515982704928,0.7941632030405898,0.9614978959879679,15.95032676307876,0.4899997711181676,-0.42723437493833316,-0.40299978256225444,-1.6699576937531795,0.8639581286286706,-1.0364787381577187,0.23047917303320986,0.4627540366419822,65.5914419550931,40.34177203298966,0.6334789555954632,3,0.039999961853027344,0.5249996185302734,0.994999885559082,0.875,-0.38999938964844105,2,-0.02599998474121079,1.6956752498237757,24.59000015258789,-1.999986376207713,24.46999931335449,-1.0555458422739479,24.489999771118164,-0.02599998474121079
10359,2014-03-13,25.229999542236328,25.29999923706055,25.03000068664551,25.09000015258789,780600.0,0.009199981689453018,-1.0769253341550225,0.3499988079059707,49.81272980157146,31.569407216759455,-0.17302266820764345,0.2841394544484501,0.5506498927659003,0.7303023945861753,16.50570624892943,0.2999992370605504,-0.43669134948655497,-0.13050022125243999,-1.358257356166881,1.097256913662001,-0.7443787887096605,0.4833783462047805,0.10402393676642774,92.307724553659,61.31078410241896,0.6138785674572202,3,-0.21000003814697266,0.2950000762939453,0.682499885559082,0.6450004577636719,-0.5599994659423828,3,-0.03844626757644842,1.3333318195648296,25.0,1.6956752498237757,24.59000015258789,-1.999986376207713,24.46999931335449,-0.03844626757644842
10360,2014-03-14,24.979999542236328,25.6299991607666,24.90999984741211,25.170000076293945,829800.0,-0.009908838863888492,-3.3636332109932665,-1.3571525885558584,46.66665774339942,32.23551998232835,0.010691633782688115,0.44014290287013225,0.7823406068034018,0.9744471445315597,16.103874502456232,0.7199993133544922,-0.4602949783132715,-0.3065002441406257,-1.4291336843733333,0.8161331960920819,-0.8678169642569777,0.2548164759757263,-0.5900001525878871,47.58066624930574,12.220580374307247,0.5613167201163531,3,0.039999961853027344,0.5450000762939453,0.9075007438659668,0.8950004577636719,-0.2600002288818395,4,-0.024419484154574955,-1.0769253341550225,25.229999542236328,1.3333318195648296,25.0,1.6956752498237757,24.59000015258789,-0.024419484154574955
10361,2014-03-17,25.229999542236328,25.29999923706055,24.920000076293945,25.07999992370605,524000.0,0.010008006588522855,1.6206928303176993,-0.7894694574110511,52.66666412353515,33.59298997505744,-0.2691836084434449,0.09664975433484457,0.5342896768783945,0.7217425542760196,15.431801494110653,0.3799991607666051,-0.4987501575848441,0.0059997558593742895,-0.965930321299961,0.9779298330187096,-0.4799652827202934,0.49196479443904195,-0.8152001571655241,67.479693707608,26.9457048116437,0.4859650385796675,3,-0.2200002670288086,0.2950000762939453,0.5225005149841309,0.6450004577636719,-0.5900001525878871,0,-0.028933791338928483,-3.3636332109932665,24.979999542236328,-1.0769253341550225,25.229999542236328,1.3333318195648296,25.0,-0.028933791338928483
10362,2014-03-18,25.32999992370605,25.440000534057614,25.20000076293945,25.21999931335449,481500.0,0.003963550665243565,-2.2000457770656903,0.7333392673219312,52.82392131838963,35.55732300701065,-0.43534477682286976,-0.09733854089763838,0.43453914643798797,0.6119273982785565,15.425326575753145,0.23999977111816406,-0.5224432882522123,0.16250009536742738,-0.6197739466364425,0.9447741373712972,-0.22863692563450755,0.5536371163693623,-0.8908965431213325,72.97301012614258,27.80764624883676,0.3911370210019349,3,-0.3200006484985316,0.1949996948242223,0.42250013351440785,0.5450000762939489,-0.6299991607666016,1,-0.022897746760876858,1.6206928303176993,25.229999542236328,-3.3636332109932665,24.979999542236328,-1.0769253341550225,25.229999542236328,-0.022897746760876858
10363,2014-03-19,24.85000038146973,25.3700008392334,24.81999969482422,25.290000915527344,714500.0,-0.01894984380900433,-1.1999961853172862,-3.9999826605631528,41.1764740618265,37.84831965203076,-0.021925558724156247,0.3070431296570284,0.9146965035190746,1.0789020002522811,16.120501591274216,0.5500011444091797,-0.5346862648384274,-0.25949945449828604,-0.9447568715650618,0.42575796256848975,-0.6021281630316722,0.08312925403510008,-0.3870790852813748,3.703790916776405,-36.347397233926415,0.34262870853338745,3,0.15999889373778942,0.6749992370605433,0.9024996757507289,1.0249996185302699,-0.01000022888183949,2,0.006036201860267321,-2.2000457770656903,25.32999992370605,1.6206928303176993,25.229999542236328,-3.3636332109932665,24.979999542236328,0.006036201860267321
10364,2014-03-20,24.82999992370605,24.899999618530273,24.649999618530273,24.82999992370605,530600.0,-0.0008048473825614799,2.571444141689192,-0.0,41.04938326113072,40.38593359742505,0.008360004134697618,0.262532632104314,0.9255990443063062,1.085149989330592,16.96215436523943,0.25,-0.5671568352896763,-0.22999992370605682,-0.8378086506299418,0.37780880321782817,-0.5339042871679993,0.07390443975588568,-0.34373707022612976,18.367386658673603,-18.5115923464513,0.30390436346194294,3,0.1799993515014684,0.6949996948242223,0.9225001335144078,1.0450000762939489,-0.1100006103515625,3,-0.00886022207130377,-1.1999961853172862,24.85000038146973,-2.2000457770656903,25.32999992370605,1.6206928303176993,25.229999542236328,-0.00886022207130377
10365,2014-03-21,24.8799991607666,25.07999992370605,24.739999771118164,25.0,1684300.0,0.002013662392838622,1.4285665628981092,-100.0,44.230757474425026,43.27703356651872,0.021791582009189625,0.19413352544026452,0.8662505332535062,1.0173979466083019,16.55246232829425,0.3400001525878871,-0.5682334704024292,-0.1620006561279297,-0.7686861522423278,0.44468483998646846,-0.465343404185127,0.1413420919292676,-0.3708615811409466,29.113832365978865,-7.8149146089598105,0.3033427480571986,3,0.13500022888183594,0.6450004577636719,0.8725008964538574,0.9950008392333984,-0.4099998474121129,4,-0.00844047795643843,2.571444141689192,24.82999992370605,-1.1999961853172862,24.85000038146973,-2.2000457770656903,25.32999992370605,-0.00844047795643843
10366,2014-03-24,25.10000038146973,25.20000076293945,24.920000076293945,24.979999542236328,619700.0,0.008842493091802517,-1.333341280626853,-1.0000000000000295,44.23079156780966,45.45346972467854,-0.1111327990691322,-0.03307663993117416,0.6302370701435898,0.7797849662239074,15.90671471493038,0.320001602172848,-0.47235061780850174,0.0615005493164098,-0.5428790167458999,0.6658801153787195,-0.24068923371474682,0.3636903323475664,-0.5684455702212574,56.96205587800779,22.7525415751536,0.30218978303115557,3,-0.025000572204593396,0.4249992370605433,0.7324995994567836,0.7749996185302699,-1.110000610351566,0,-0.015139484555377947,1.4285665628981092,24.8799991607666,2.571444141689192,24.82999992370605,-1.1999961853172862,24.85000038146973,-0.015139484555377947
10367,2014-03-25,25.1299991607666,25.26000022888184,25.01000022888184,25.15999984741211,667300.0,0.0011951704717509948,1.1738993423834403,-0.2500039736151877,47.79659263569645,46.71710799864267,-0.06311449122106083,-0.06150323964563853,0.5736059876216153,0.7313716949121272,14.917982622579402,0.25,-0.329158747736372,0.08849935531616282,-0.5171328977693221,0.6941316084016478,-0.21431677122657788,0.3913154818589035,-0.5764754625277675,66.6664900606112,31.42607245886144,0.30281612654274176,3,0.010000228881835938,0.3950004577636719,0.7325010299682617,0.7450008392333984,-1.539999008178711,1,-0.019498598785596344,-1.333341280626853,25.10000038146973,1.4285665628981092,24.8799991607666,2.571444141689192,24.82999992370605,-0.019498598785596344
10368,2014-03-26,24.75,25.28000068664551,24.75,25.28000068664551,666800.0,-0.015121335991123419,-1.0000000000000133,17.666285205671173,49.64787928364288,46.69879127442837,0.31032701610432056,0.3016717131391822,0.9349032774568933,1.092635485910641,14.061466418291996,0.5300006866455114,-0.18472478887068533,-0.27099981307983256,-0.8874035437768129,0.3454039176171477,-0.5792016784283227,0.03720205226865758,-0.1749467925106103,15.873049512264444,-22.58283321037591,0.30820186534849003,3,0.3899993896484375,0.7749996185302734,1.1125001907348633,1.125,-1.4699993133544886,2,-0.0020201711943657052,1.1738993423834403,25.1299991607666,-1.333341280626853,25.10000038146973,1.4285665628981092,24.8799991607666,-0.0020201711943657052
10369,2014-03-27,24.979999542236328,25.04999923706055,24.75,24.75,479600.0,0.009292910797427334,-1.6086942099414834,-0.4339608382246537,58.78136102704263,48.0448694170554,0.04596983908656682,0.039018794781629396,0.6830084379531982,0.8460058252457259,13.665392679699389,0.2999992370605504,-0.07094328530645555,-0.01900024414062429,-0.6061573906744435,0.5681569023931949,-0.3125788174075339,0.2745783291262853,-0.38384741568139447,44.44432670707384,1.3833252150751179,0.29357857326691034,3,0.06500053405761719,0.2799997329711914,0.945000171661377,0.8950004577636719,-1.6399993896484375,3,-0.005604459255962979,-1.0000000000000133,24.75,1.1738993423834403,25.1299991607666,-1.333341280626853,25.10000038146973,-0.005604459255962979
10370,2014-03-28,24.95000076293945,25.04999923706055,24.79999923706055,25.04999923706055,634400.0,-0.001200911923403214,4.000076295109128,-0.4347768397658412,58.57146263125804,48.70095814013571,0.07964087616058535,0.03456056126713847,0.6890224130780744,0.8571151411821738,13.855009716717559,0.25,-0.020964906632833902,-0.02599906921387074,-0.580498196675272,0.5285000582475305,-0.3032486329445696,0.2512504945168281,-0.33317169570028327,37.735944118355306,-9.557050415775564,0.2772495637307006,3,0.09499931335449574,0.08999919891357777,1.0499992370605504,0.9249992370605504,-1.730001449584961,4,-0.009218494691455192,-1.6086942099414834,24.979999542236328,-1.0000000000000133,24.75,1.1738993423834403,25.1299991607666,-0.009218494691455192
10371,2014-03-31,25.420000076293945,25.489999771118164,24.959999084472656,25.059999465942386,785700.0,0.0188376472538081,1.1200027465820312,-3.6000610360872956,63.17461951371625,49.85103571739424,-0.402946693670966,-0.4440276841408206,0.19484715147500253,0.36693550594428004,13.196670925435505,0.5399990081787145,-0.026280661867399857,0.43500022888183665,-0.14289055204275058,1.0128910098064239,0.1460548384195448,0.7239456193441285,-0.7829076071842316,90.54057885471411,37.87228775371777,0.28894539046229295,3,-0.35000038146972656,-0.38000011444091797,0.5099997520446777,0.4549999237060547,-1.5699996948242152,0,-0.037372177816215046,4.000076295109128,24.95000076293945,-1.6086942099414834,24.979999542236328,-1.0000000000000133,24.75,-0.037372177816215046
10372,2014-04-01,25.239999771118164,25.38999938964844,25.03000068664551,25.38999938964844,775600.0,-0.00708105053640995,3.799994913723817,-0.416664900606126,54.10959038329264,51.28804864200159,-0.26491401927618696,-0.2965589820813612,0.34582478880964374,0.5272603177347541,13.151447882111539,0.38999938964843395,-0.005508258246774034,0.2659998893737807,-0.28139201982299156,0.813391798570553,-0.007696065224603643,0.5396958439721651,-0.5830491681753109,66.21620576689615,14.555428529044576,0.2736959545983854,4,-0.1700000762939453,-0.19999980926513672,0.6725001335144043,0.6350002288818359,-1.5,1,-0.04952456463293475,1.1200027465820312,25.420000076293945,4.000076295109128,24.95000076293945,-1.6086942099414834,24.979999542236328,-0.04952456463293475
10373,2014-04-02,24.229999542236328,24.729999542236328,23.989999771118164,24.40999984741211,7218700.0,-0.04001585729162993,-1.2424240672774036,1.2000050862759275,36.486475340539364,50.781058873046995,0.7240297411972669,0.6664910264962138,1.3060858075435036,1.5102348309978453,13.185553631970077,1.25,-0.05113506785415112,-0.6925003051757805,-1.3152235725320764,-0.06977703781948463,-1.0038619388539267,-0.38113867149763436,1.3999996185302734,15.999984741210938,-29.25850924087436,0.3113616336781478,4,0.5100002288818359,0.6100006103515625,1.640000343322754,1.6450004577636719,-0.6800003051757777,2,-0.026413512246784343,3.799994913723817,25.239999771118164,1.1200027465820312,25.420000076293945,4.000076295109128,24.95000076293945,-0.026413512246784343
10374,2014-04-03,24.290000915527344,24.6299991607666,24.040000915527344,24.559999465942386,2840700.0,0.0024763258119928633,1.8780546807035825,1.4999894036366916,40.17095503328354,50.32996971292016,0.6474616245161862,0.5994179620905769,1.195694543950065,1.4307868256797,12.433273224306829,0.5899982452392578,-0.1092425910884458,-0.6084989547729478,-1.2901770897453915,0.07317918019949587,-0.9493380222591696,-0.26765988728672596,1.307198257446288,20.000076293945312,-23.933413396066534,0.34083906748622117,4,0.4499988555908203,0.5499992370605469,1.5799989700317383,1.5849990844726562,-0.5300006866455043,3,-0.04158090534431358,-1.2424240672774036,24.229999542236328,3.799994913723817,25.239999771118164,1.1200027465820312,25.420000076293945,-0.04158090534431358
10375,2014-04-04,24.479999542236328,24.75,24.32999992370605,24.36000061035156,2579100.0,0.00782209220039709,-3.666659602424303,-0.44444287460175785,39.13042516773628,49.76326233513423,0.4411474585956192,0.4307146963478914,0.9561525106114495,1.218416861601014,11.117542510887862,0.45999908447265625,-0.08409000993648874,-0.41800031661987447,-1.1009535510366533,0.26495291779690433,-0.7594769338282639,-0.07652369941148507,1.085055642700194,32.66665140787761,-7.946016501552265,0.3414766172083894,4,0.26000022888183594,0.3600006103515625,1.390000343322754,1.4250001907348668,-0.5699996948242188,4,-0.04656860338912794,1.8780546807035825,24.290000915527344,-1.2424240672774036,24.229999542236328,3.799994913723817,25.239999771118164,-0.04656860338912794
10376,2014-04-07,24.04999923706055,24.5,24.03000068664551,24.479999542236328,2792000.0,-0.017565372271918567,-1.0000081164219716,-3.583367771878937,33.06875997511375,48.12683648395837,0.7895739294565765,0.8723628177450102,1.3492892821002798,1.6253939963079738,9.801486798549414,0.46999931335448863,-0.06744688849580882,-0.8270006179809535,-1.5868648588075729,-0.06713637715433407,-1.206932738394265,-0.447068497567642,1.4835548395996057,4.285677306496265,-30.902087151807056,0.37993212041331,4,0.6900005340576136,0.7700004577636683,1.8075008392333949,1.8550004959106445,-0.10999870300293679,0,-0.034511432433937395,-3.666659602424303,24.479999542236328,1.8780546807035825,24.290000915527344,-1.2424240672774036,24.229999542236328,-0.034511432433937395
10377,2014-04-08,24.43000030517578,24.60000038146973,23.940000534057614,24.25,2160900.0,0.015800460713930375,1.5384587169423687,-0.41860506378524504,44.29347473979966,47.531902645753576,0.3350722779044375,0.5056872085201434,0.9405935689791143,1.2273794764077977,8.624926017760972,0.6599998474121165,-0.05990314611558034,-0.43899955749511577,-1.2147884160637652,0.33678930107353366,-0.8268939867794423,-0.051105128210789275,1.072682685373536,60.49383878890363,20.442709010749567,0.3878944292843248,4,0.2849998474121094,0.36499977111816406,1.4124999046325684,1.4749994277954137,-0.14999961853026988,1,-0.02374129825873028,-1.0000081164219716,24.04999923706055,-3.666659602424303,24.479999542236328,1.8780546807035825,24.290000915527344,-0.02374129825873028
10378,2014-04-09,24.35000038146973,24.489999771118164,24.190000534057614,24.489999771118164,1314100.0,-0.003274659136582203,3.2857220708447374,-0.7777730682829456,43.582890155015605,45.843183659972794,0.393774935506638,0.5633786965056977,0.9907000067462342,1.2845664142325681,8.14932824419916,0.2999992370605504,-0.07301327327452256,-0.48649950027465394,-1.293032578191788,0.3200335776424801,-0.8897660392332227,-0.08323296131608515,1.0901753108199195,50.61729848612998,7.500147713167053,0.4032665389585672,4,0.3649997711181605,0.43499946594237926,1.3524994850158656,1.5549993515014648,-0.05000114440917969,2,-0.025051359375574123,1.5384587169423687,24.43000030517578,-1.0000081164219716,24.04999923706055,-3.666659602424303,24.479999542236328,-0.025051359375574123
10379,2014-04-10,24.26000022888184,24.51000022888184,24.04999923706055,24.3700008392334,1126600.0,-0.003696104771167885,1.3589831370553973,0.7857220708446813,41.79895327902605,43.97957150972479,0.4144907894719623,0.6081637941371767,1.0575263917006197,1.3511583076458926,8.40396342882521,0.46000099182128906,-0.10920288099010378,-0.5279996871948214,-1.3513841099124626,0.29538473552281985,-0.9396918985536402,-0.11630747583600254,1.1201684570785275,39.50616121109724,-5.159977275044469,0.4116922113588201,4,0.45499992370605113,0.5249996185302699,1.3324999809265101,1.6449995040893555,-0.2700004577636754,3,-0.02926632255246331,3.2857220708447374,24.35000038146973,1.5384587169423687,24.43000030517578,-1.0000081164219716,24.04999923706055,-0.02926632255246331
10380,2014-04-11,24.3700008392334,24.440000534057614,24.209999084472656,24.25,780500.0,0.004534237811778752,-1.2999837877530425,-1.0909106672215638,40.05449718730892,41.410669029012865,0.23866305906256002,0.474445519770164,0.9106453484403829,1.2176724460617336,9.365267806842517,0.23000144958495738,-0.12458026202886785,-0.38749914169311594,-1.225990708595429,0.450992425209197,-0.8067449251442724,0.03174664175804054,0.9525611206508593,65.15157645290854,21.130306571188825,0.419245783451157,4,0.2949991226196289,0.41499900817871094,1.0924992561340332,1.404998779296875,-0.6900005340576172,4,-0.025030799726913244,1.3589831370553973,24.26000022888184,3.2857220708447374,24.35000038146973,1.5384587169423687,24.43000030517578,-0.025030799726913244
10381,2014-04-14,24.5,24.540000915527344,24.270000457763672,24.420000076293945,1875900.0,0.0053343929540337065,2.3749687079046815,0.6666613685130732,41.64457025192693,40.02566679219445,-0.03974136745001999,0.3024597812021561,0.7477397661452265,1.070613373904017,10.281256409001065,0.2700004577636719,-0.18908215749352308,-0.22100000381469798,-1.0361175542712466,0.5941175466418507,-0.6285587790429723,0.18655877141357635,0.7672595028511928,84.84842354709092,41.88676589543371,0.407558775228275,4,-0.1549997329711914,0.2849998474121094,0.8174996376037598,1.1299991607666016,-0.8400001525878906,0,-0.024081638881138345,-1.2999837877530425,24.3700008392334,1.3589831370553973,24.26000022888184,3.2857220708447374,24.35000038146973,-0.024081638881138345
10382,2014-04-15,24.75,24.790000915527344,24.479999542236328,24.5,1518700.0,0.010204081632652962,-1.1379337560179947,3.125002980235081,50.0,41.52716953213452,-0.40963484665217464,0.0071460991217087155,0.4934949927942185,0.8072290709443628,10.983990774502903,0.3100013732910156,-0.24951011792679978,0.05799999237060405,-0.7055263214932523,0.8215263062344604,-0.32376316456132415,0.43976314930253224,0.46416914409945065,94.59448313546781,46.214946260953,0.3817631569319275,4,-0.38499927520751953,0.034999847412109375,0.5324997901916504,0.8449993133544957,-1.010000228881836,1,-0.032727251149187286,2.3749687079046815,24.5,-1.2999837877530425,24.3700008392334,1.3589831370553973,24.26000022888184,-0.032727251149187286
10383,2014-04-16,25.0,25.01000022888184,24.690000534057614,24.82999992370605,1063800.0,0.010101010101010166,2.3684083722330462,0.6800003051757955,50.27323030870909,42.64964456273736,-0.6022576936538044,-0.2435258142445491,0.24496914107235312,0.5480367173443561,11.098650849517334,0.31999969482422586,-0.36789206738835745,0.3005000114440932,-0.4724497635580889,1.0734497864462753,-0.08597487605699783,0.6869748989451843,0.16320239969777717,98.95831056769356,48.012201784710385,0.3864748875010911,4,-0.5249996185302734,-0.21500015258789062,0.2824997901916504,0.5949993133544957,-1.25,2,-0.02879997253417954,-1.1379337560179947,24.75,2.3749687079046815,24.5,-1.2999837877530425,24.3700008392334,-0.02879997253417954
10384,2014-04-17,24.61000061035156,25.209999084472656,24.5,25.01000022888184,1470800.0,-0.01559997558593762,-1.2903165271535322,-2.3529378765609326,45.77114286229418,43.38750208435491,-0.18114177046660274,0.1361259539467845,0.6293622145330247,0.925684258124317,10.830193265704246,0.7099990844726562,-0.45488097304278696,-0.07849941253662607,-0.8498896619791978,0.6928908369059457,-0.4641945372579137,0.3071957121846616,-0.6700000762939453,40.00015258789027,-12.095759860255093,0.38569512472128603,4,-0.03500080108642223,0.17499923706055043,0.6724991798400914,0.9849987030029368,-0.6800003051757777,3,-0.012596560975322135,2.3684083722330462,25.0,-1.1379337560179947,24.75,2.3749687079046815,24.5,-0.012596560975322135
10385,2014-04-21,24.670000076293945,24.809999465942386,24.5,24.649999618530273,742200.0,0.0024380115584861084,1.0666683620919601,-0.05000119209403149,39.61219012194347,44.11454987844709,-0.23619362640953767,0.06280739119034706,0.555311462789426,0.8545144592675697,10.945138491686027,0.30999946594238637,-0.39011910198468414,-0.00799999237060689,-0.7741137949494252,0.7581138102082114,-0.39105689366001783,0.37505690891880406,-0.7045995712280302,42.55321307550271,-4.48639373307946,0.38305690128941,4,-0.0950002670288086,0.11499977111816406,0.6024994850158691,0.9249992370605504,-0.48999977111816406,0,-0.027563855009032245,-1.2903165271535322,24.61000061035156,2.3684083722330462,25.0,-1.1379337560179947,24.75,-0.027563855009032245
10386,2014-04-22,24.71999931335449,24.82999992370605,24.540000915527344,24.739999771118164,778500.0,0.002026722209400811,1.8999790192451418,-1.0000000000001776,42.52872807233887,43.9184669153959,-0.20244828109085589,-0.0180454529872911,0.48413745977197564,0.7963963206338569,11.342384837873604,0.2899990081787074,-0.34380917838691616,0.06099929809569815,-0.679466961108151,0.8014655572995473,-0.3092338315062264,0.4312324276976227,-0.7297068367004371,32.87670159119958,-11.252343025154865,0.3702331296019253,4,-0.09000015258788707,-0.00499916076659801,0.5525002479553258,0.8750000000000071,-0.6499996185302699,1,-0.04207115845738996,1.0666683620919601,24.670000076293945,-1.2903165271535322,24.61000061035156,2.3684083722330462,25.0,-0.04207115845738996
10387,2014-04-23,24.63999938964844,24.920000076293945,24.559999465942386,24.71999931335449,636100.0,-0.0032362429582605268,-2.0000079472936085,3.999904634750031,58.0392150996236,45.52472524257456,-0.1000485131533857,0.024625253048785822,0.5403069487446608,0.8723601797137448,11.968397445730028,0.36000061035155895,-0.30727786734660256,0.005499362945560193,-0.7009960163758073,0.7119947422669277,-0.34774832671512357,0.35874705260624395,-0.6253127808380192,19.718249320338774,-26.813564452781907,0.3532476896606838,4,-0.01000022888183949,0.07500076293944957,0.6275000572204554,0.9549999237060547,-0.5900001525878906,2,-0.03977270967985658,1.8999790192451418,24.71999931335449,1.0666683620919601,24.670000076293945,-1.2903165271535322,24.61000061035156,-0.03977270967985658
10388,2014-04-24,24.70000076293945,24.75,24.54999923706055,24.65999984741211,563400.0,0.0024351207295978394,1.8571662125340092,-0.5000119209403238,58.039215099623476,47.329198778196506,-0.11754203063498636,-0.041438574693852814,0.44926632288371593,0.8097483979226148,12.08675173793484,0.20000076293944957,-0.19943922802475456,0.06800069808959464,-0.6371263574553687,0.773127753634558,-0.28456282968288704,0.4205642258620763,-0.6614079046157819,28.169157864196105,-20.8215634239352,0.3525635277724817,4,0.009998321533206678,0.014999389648441053,0.5674986839294469,0.8949985504150462,-0.860000610351559,3,-0.03886643571532589,-2.0000079472936085,24.63999938964844,1.8999790192451418,24.71999931335449,1.0666683620919601,24.670000076293945,-0.03886643571532589
10389,2014-04-25,24.84000015258789,24.84000015258789,24.56999969482422,24.739999771118164,822600.0,0.005667991308668352,4.399988555951858,2.4999523173757705,57.200012207031314,49.23425600261011,-0.1861969258084777,-0.20286514193532312,0.2756683326587357,0.6690438835502235,12.291972942999715,0.2700004577636719,-0.1644688431121395,0.21500005722045756,-0.47826076405137385,0.908260878492289,-0.13163035341545992,0.561630467856375,-0.7779791697412435,80.95240257764496,28.661790422256303,0.34663041063591604,4,-0.10000038146972656,-0.125,0.42749929428100586,0.7549991607666051,-1.149999618530277,4,-0.0438808432323754,1.8571662125340092,24.70000076293945,-2.0000079472936085,24.63999938964844,1.8999790192451418,24.71999931335449,-0.0438808432323754
10390,2014-04-28,24.71999931335449,24.989999771118164,24.57999992370605,24.88999938964844,837700.0,-0.0048309516302841304,1.2162103646120808,-1.6999942779760004,65.29680166453136,51.8622817151217,-0.012658953756655933,-0.10643595506253689,0.34773303775659414,0.7852395742508307,12.638717864726488,0.4099998474121129,-0.11932375727021594,0.10649929046630646,-0.571524862826525,0.784523443759138,-0.2325127861801093,0.4455113671127222,-0.635018768475323,39.999745686201415,-17.604604352259052,0.33901207664641625,4,0.12500000000000355,-0.00499916076659801,0.5475001335144078,0.8750000000000071,-0.8599987030029297,0,-0.03195788956806023,4.399988555951858,24.84000015258789,1.8571662125340092,24.70000076293945,-2.0000079472936085,24.63999938964844,-0.03195788956806023
10391,2014-04-29,24.46999931335449,24.86000061035156,24.45000076293945,24.79999923706055,903100.0,-0.01011326888932973,-1.2162332139082492,1.9411751506243367,50.97084996476952,51.97015393342943,0.25997730731368307,0.0724581434519358,0.5452587693561739,1.0299420572946225,13.157006665504081,0.4099998474121094,-0.060629084397518795,-0.0960006713867223,-0.6595756547962779,0.4675743120228333,-0.3777881630914983,0.1857868203180537,-0.36251839768345206,3.7034420641788426,-51.323914636749485,0.281787491704777,4,0.36000061035156605,0.245000839233402,0.8000001907348668,1.125000000000007,0.09000015258789773,1,-0.01185120622461322,1.2162103646120808,24.71999931335449,4.399988555951858,24.84000015258789,1.8571662125340092,24.70000076293945,-0.01185120622461322
10392,2014-04-30,23.989999771118164,24.57999992370605,23.459999084472656,24.46999931335449,3241400.0,-0.01961583799368416,2.199998910087706,1.45454440366438,42.68291170058016,51.12678519919289,0.6937933597991872,0.47854447822584234,0.9667692740124956,1.5014797769309354,14.088584810528811,1.1200008392333949,-0.01145560175199023,-0.5135002136230469,-1.0382668591456152,0.011266431899521478,-0.775883536384331,-0.2511168908617627,1.2199993133544922,34.6405522083472,-20.079445426477264,0.26238332276128346,4,0.3449993133544922,0.4849996566772461,1.309999942779541,1.6049995422363317,0.5599994659423864,2,0.0033347196527433454,-1.2162332139082492,24.46999931335449,1.2162103646120808,24.71999931335449,4.399988555951858,24.84000015258789,0.0033347196527433454
10393,2014-05-01,23.59000015258789,23.989999771118164,23.45000076293945,23.989999771118164,1963900.0,-0.016673598263716394,1.699997615811953,0.8333333333333395,37.90612947805401,50.2528948231662,0.9753158211361139,0.8728921839593085,1.3169329347971725,1.8894879929609978,13.816515385136569,0.5399990081787145,0.01312670757102552,-0.8814998626708999,-1.5380065096983095,-0.22499321564349017,-1.209753186184603,-0.5532465391571968,1.5849989318847655,9.090875312576458,-45.58918137370434,0.3282533235137048,5,0.630000114440918,0.880000114440918,1.7424993515014648,2.004999160766605,0.850000381469723,3,0.019499749109675113,2.199998910087706,23.989999771118164,-1.2162332139082492,24.46999931335449,1.2162103646120808,24.71999931335449,0.019499749109675113
10394,2014-05-02,23.28000068664551,23.60000038146973,23.040000915527344,23.60000038146973,1795200.0,-0.013141138784959705,2.500000000000022,0.8,31.649813053982513,49.36818626005943,1.2033608861921792,1.162971450033897,1.5785919348504756,2.1803025276850114,13.769403704084585,0.5599994659423864,-0.03065259996554559,-1.140999317169186,-1.9849222803936755,-0.29707635394469634,-1.562960798781429,-0.7190378355569429,1.8259984649658172,12.307687793255207,-39.35215011906636,0.4219614816122444,5,0.7349996566772425,0.9849996566772425,2.052498817443844,2.3149986267089844,1.2299995422363281,4,0.024054959167747025,1.699997615811953,23.59000015258789,2.199998910087706,23.989999771118164,-1.2162332139082492,24.46999931335449,0.024054959167747025
10395,2014-05-05,23.34000015258789,23.60000038146973,23.209999084472656,23.29999923706055,1084000.0,0.002577296570991816,-2.545446663892389,-0.12500298023506984,29.999986845861017,47.97610390156188,1.0447247331294705,1.0679409502880084,1.4886505181451284,2.102389950818605,14.002754751344208,0.39000129699707387,-0.1004288069623982,-1.023999881744384,-1.995496627110672,-0.052503136378096116,-1.509748254427528,-0.5382515090612401,1.642039104858398,16.48347732769935,-29.6985490764127,0.4857483726831435,5,0.6750001907348633,0.9250001907348633,1.8124995231628418,2.254999160766605,0.8299999237060547,0,0.014995731755850672,2.500000000000022,23.28000068664551,1.699997615811953,23.59000015258789,2.199998910087706,23.989999771118164,0.014995731755850672
10396,2014-05-06,23.21999931335449,23.51000022888184,23.20000076293945,23.3700008392334,1695300.0,-0.005141424098066949,-2.2631758588149786,-3.7499523173759703,22.38264463322062,44.01426273862821,1.0388171687381025,1.1832372246558869,1.5789542928556237,2.2095058506344465,13.768764860131183,0.3099994659423899,-0.12882028106294996,-1.1025007247924847,-2.193977204753647,-0.01102424483132225,-1.6482389647730677,-0.5567624848119017,1.6455176435766639,11.688215178789076,-27.198027215524252,0.545738239980582,5,0.7950010299682653,1.0450010299682653,1.8225007057189977,2.375000000000007,1.0799999237060618,1,0.02756250283904982,-2.545446663892389,23.34000015258789,2.500000000000022,23.28000068664551,1.699997615811953,23.59000015258789,0.02756250283904982
10397,2014-05-07,23.85000038146973,23.8700008392334,23.32999992370605,23.56999969482422,1426200.0,0.027131829747854885,2.3749888241850816,-1.8666522557346827,31.746035590524315,41.09279834872831,0.3184594045453686,0.5349850520441066,0.9291883429407228,1.5776570375195256,13.405954231730894,0.6500015258789098,-0.12560501669177881,-0.4434996604919412,-1.5536114545340283,0.6666121335501458,-0.9985555575129865,0.11155623652910407,0.9059856129771937,85.26320438971835,51.745995169547115,0.555055897021044,5,0.1649999618530238,0.3649997711181605,1.204999446868893,1.7449989318847656,0.5599994659423793,2,0.02976935317050522,-2.2631758588149786,23.21999931335449,-2.545446663892389,23.34000015258789,2.500000000000022,23.28000068664551,0.02976935317050522
10398,2014-05-08,23.739999771118164,23.8799991607666,23.70000076293945,23.85000038146973,1238100.0,-0.004612184846631284,1.1176510187595787,-0.39285835927548945,34.84319538621145,38.60870759085944,0.31062910741664496,0.6292023092262369,1.0148369279250211,1.682277404373508,13.01409381462626,0.179998397827152,-0.14745603849452849,-0.5230002403259277,-1.6597749161213748,0.6137744354695194,-1.0913875782236495,0.045387097571794044,0.9130271185935861,83.33337117763129,48.54448106169343,0.5683873378977231,5,0.27500057220458984,0.38500022888183594,1.315000057220459,1.8549995422363317,0.9799995422363246,3,0.03411960715045259,2.3749888241850816,23.85000038146973,-2.2631758588149786,23.21999931335449,-2.545446663892389,23.34000015258789,0.03411960715045259
10399,2014-05-09,23.54999923706055,23.81999969482422,23.53000068664551,23.75,861800.0,-0.008003392413203247,-1.416679912261224,1.8181786655568517,31.33333121405842,34.834988651918,0.3334671636564437,0.8045328748006391,1.1693936609349969,1.8643011839809702,12.476703323162711,0.2899990081787074,-0.23226506194703234,-0.6775007247924769,-1.8581673684996858,0.503165918914732,-1.2678340466460831,-0.08716740293887071,1.0062460942001366,51.470485112829124,16.934059182470534,0.5903333218536048,5,0.4000015258789027,0.5750007629394496,1.240000724792477,1.845000267028805,0.8700008392333949,4,0.03779198835796449,1.1176510187595787,23.739999771118164,2.3749888241850816,23.85000038146973,-2.2631758588149786,23.21999931335449,0.03779198835796449
10400,2014-05-12,23.76000022888184,23.770000457763672,23.51000022888184,23.60000038146973,1212200.0,0.008917239856671033,1.8888865341415573,-0.7999961853173004,34.810158671907516,33.039356286044445,-0.030206993904258184,0.5760219448768034,0.9259807101315438,1.6423541189272335,11.923845981917038,0.2600002288818324,-0.3251311047384249,-0.4369997024536083,-1.633575487984622,0.7595760830774054,-1.035287595219117,0.16128819031190034,0.705270437434848,82.35305667363286,45.64010365325324,0.5982878927655075,5,0.05000019073485973,0.3649997711181605,1.0299997329711879,1.634999275207516,1.0599994659423793,0,0.03156565626158225,-1.416679912261224,23.54999923706055,1.1176510187595787,23.739999771118164,2.3749888241850816,23.85000038146973,0.03156565626158225
10401,2014-05-13,23.90999984741211,23.96999931335449,23.79999923706055,23.79999923706055,837500.0,0.006313115197193353,-2.090893327784784,0.6875044703525992,38.699709232974946,32.59677823408831,-0.29949095628580125,0.40006625973261123,0.7491037081232896,1.4805206881665356,11.41637717866768,0.20999908447264914,-0.4316050802059692,-0.2575000762939439,-1.45171196329634,0.9367118107084522,-0.854606019795142,0.33960586720725416,0.4697546338572174,90.62507450587758,49.62415417555859,0.5971059435011977,5,-0.39499950408935547,0.21500015258789062,0.880000114440918,1.484999656677246,1.25,1,0.010874120892559347,1.8888865341415573,23.76000022888184,-1.416679912261224,23.54999923706055,1.1176510187595787,23.739999771118164,0.010874120892559347
10402,2014-05-14,23.940000534057614,24.18000030517578,23.90999984741211,23.96999931335449,1085300.0,0.001254733870220015,-5.000000000000473,-0.2727146622277796,38.12500633298823,32.62109788463656,-0.37697258924797694,0.32282229851685074,0.6849277746703457,1.4353874160075222,11.347564397954999,0.2700004577636719,-0.5584498023027962,-0.18699941635132333,-1.3526317791025058,0.9786329463998591,-0.7698155977269145,0.3958167650242679,0.35936873326719265,64.17914271805617,20.664672170803584,0.5828161813755911,5,-0.32999992370605113,0.18499946594238637,0.8399991989135778,1.4299993515014684,1.5499992370605504,2,0.015037539472515737,-2.090893327784784,23.90999984741211,1.8888865341415573,23.76000022888184,-1.416679912261224,23.54999923706055,0.015037539472515737
10403,2014-05-15,24.28000068664551,24.290000915527344,23.93000030517578,23.940000534057614,1109300.0,0.014202178153847722,1.0,-11.333799593082638,41.76472205190121,33.74497666218308,-0.680349117822665,-0.07787688503945844,0.32044613452367443,1.088145636324228,11.715900718645775,0.3600006103515625,-0.6283706679178849,0.18900070190430185,-0.9054041603822114,1.283405564190815,-0.358201729238953,0.7362031330475567,-1.2399997711181676,98.71792050275754,57.463074321341466,0.547202431143256,5,-0.5349998474121129,-0.15500068664551137,0.4749994277954066,1.0349998474121023,1.0100002288818324,3,0.005354166272248051,-5.000000000000473,23.940000534057614,-2.090893327784784,23.90999984741211,1.8888865341415573,23.76000022888184,0.005354166272248051
10404,2014-05-16,24.29999923706055,24.399999618530273,24.059999465942386,24.34000015258789,714400.0,0.0008236635028613382,3.2500059604701175,-0.11764969875123528,43.63636468724417,35.2601297556701,-0.6039577375626486,-0.12889949901392583,0.2914903001728568,1.0531243317609196,12.231303488542205,0.3400001525878871,-0.6411655444490876,0.2244993209838917,-0.8475075041953559,1.2965061461631393,-0.31150409160573034,0.7605027335735137,-1.234998321533208,88.76399437653266,45.394390803306884,0.536003412589623,5,-0.49999904632568715,-0.17499923706055043,0.4500007629394496,1.0000009536743129,1.0200004577636683,4,0.01728395429961105,1.0,24.28000068664551,-5.000000000000473,23.940000534057614,-2.090893327784784,23.90999984741211,0.01728395429961105
10405,2014-05-19,23.989999771118164,24.38999938964844,23.979999542236328,24.36000061035156,1065200.0,-0.012757180068944107,-1.1025563277303299,9.249809269502926,42.85715096661693,37.53507490382525,-0.21463016454751127,0.13443663208209244,0.5977722215537256,1.34454917685321,12.841591791705339,0.4099998474121129,-0.6117375614239826,-0.05150012969970774,-1.0866155131877235,0.983615253788308,-0.5690578214437139,0.4660575620442984,-0.8715989074707053,31.666735543100877,-16.02966942442322,0.5175576917440078,5,-0.125,0.13500022888183594,0.7600002288818359,1.3100004196166992,1.5300006866455078,0,0.0179241479482406,3.2500059604701175,24.29999923706055,1.0,24.28000068664551,-5.000000000000473,23.940000534057614,0.0179241479482406
10406,2014-05-20,23.68000030517578,23.75,23.45000076293945,23.690000534057614,734000.0,-0.012922028716131795,3.6154026732397804,0.027027584322651454,45.14107501499272,39.02341261765506,0.18716485289590068,0.38211849489641736,0.9010200475196228,1.6330247965586508,13.849734399112318,0.5399990081787145,-0.5364169613609526,-0.3094996452331529,-1.3048249218052277,0.6858256313389219,-0.8071622835191903,0.18816299305288453,-0.5103354913330094,24.210507295115658,-24.098976199163094,0.4976626382860381,5,0.24499988555908203,0.44499969482421875,1.044999599456787,1.619999885559082,1.279998779296875,1,0.04814186549648247,-1.1025563277303299,23.989999771118164,3.2500059604701175,24.29999923706055,1.0,24.28000068664551,0.04814186549648247
10407,2014-05-21,23.65999984741211,23.85000038146973,23.60000038146973,23.690000534057614,487400.0,-0.0008446139149458354,-2.3333418104600843,3.0000000000007105,51.245545562531824,40.84589597057955,0.19822488150640183,0.34249533202809346,0.9100286764627157,1.6345196786744367,14.596922955959329,0.25,-0.45587197059900575,-0.28050012588500906,-1.2367091727995145,0.6757089210294964,-0.75860464934226,0.1976043975722419,-0.4411216413818373,22.105193415423333,-29.877778804311145,0.47810452345725274,5,0.2650003433227539,0.4650001525878906,0.9050002098083496,1.640000343322754,1.75,2,0.0633981407300841,3.6154026732397804,23.68000030517578,-1.1025563277303299,23.989999771118164,3.2500059604701175,24.29999923706055,0.0633981407300841
10408,2014-05-22,23.739999771118164,23.85000038146973,23.71999931335449,23.809999465942386,456000.0,0.0033812309476750624,-1.363642668886091,2.333269756501126,58.91470461252747,43.910493014853884,0.1321186447430911,0.1969865368381214,0.8065223596085644,1.5350141320355704,15.411919158315278,0.19000053405762074,-0.33416493731252217,-0.15250015258789062,-1.0422515735858013,0.7372512684100201,-0.597375863086846,0.29237555791106473,-0.4738767085878912,30.52624816041048,-25.38171004002592,0.444875710498956,5,0.18500041961669922,0.38500022888183594,0.8350005149841309,1.5600004196166992,1.5799999237060547,3,0.07371524923639772,-2.3333418104600843,23.65999984741211,3.6154026732397804,23.68000030517578,-1.1025563277303299,23.989999771118164,0.07371524923639772
10409,2014-05-23,23.75,23.979999542236328,23.71999931335449,23.75,478600.0,0.000421239636825943,-7.666475936167952,-0.0,58.10275547514037,46.498559326324205,0.17150790779313496,0.10660495497379685,0.7652325831110005,1.504410385731557,15.912286536878517,0.2600002288818395,-0.27749184552651585,-0.08799991607666158,-0.8589894492078969,0.6829896170545737,-0.47349468264227923,0.2974948504889561,-0.4385218752297284,31.9148590791958,-27.782895627153835,0.3854947665656179,5,0.17500019073486328,0.375,0.880000114440918,1.5500001907348633,1.389999389648441,4,0.06484214381167752,-1.363642668886091,23.739999771118164,-2.3333418104600843,23.65999984741211,3.6154026732397804,23.68000030517578,0.06484214381167752
10410,2014-05-27,23.93000030517578,23.96999931335449,23.79999923706055,23.940000534057614,557800.0,0.007578960217927699,3.8572985639938593,-100.0,63.70657195227656,49.277099628468825,0.02029199575078877,-0.1429434667900331,0.5634487071766472,1.3038457398946832,16.065979334873536,0.21999931335448863,-0.2229427927825931,0.13150033950805806,-0.5210822705623457,0.7840829495784618,-0.1947909655271438,0.45779164454325993,-0.5749813206551089,90.56615995854213,23.771243973998793,0.32629130503520176,5,-0.005000114440917969,0.08500003814697266,0.7499995231628418,1.369999885559082,0.8799991607666051,1,0.05808605816640111,-7.666475936167952,23.75,-1.363642668886091,23.739999771118164,-2.3333418104600843,23.65999984741211,0.05808605816640111
10411,2014-05-28,24.18000030517578,24.25,23.79999923706055,24.0,988900.0,0.01044713735109859,1.8125074505876801,-17.999618539010783,57.46605827163212,51.42610539942926,-0.20940153851407928,-0.43825287775581145,0.28606154794564986,1.0433082834049188,16.371844485950348,0.4500007629394496,-0.12762155436588785,0.39600028991699077,-0.2045749541446753,0.9965755339786568,0.09571266788615773,0.6962879119478238,-0.7831820952947233,89.23080986070472,23.74870204885393,0.3002876220308333,5,-0.25500011444091797,-0.16499996185302734,0.4999995231628418,1.119999885559082,0.4300003051757777,2,0.05541770619006403,3.8572985639938593,23.93000030517578,-7.666475936167952,23.75,-1.363642668886091,23.739999771118164,0.05541770619006403
10412,2014-05-29,24.06999969482422,24.209999084472656,23.959999084472656,24.18000030517578,433500.0,-0.004549239411217765,1.9412081500762948,-0.6111134658585173,57.46605827163222,53.1706983127327,-0.08830780445155284,-0.33935023688619737,0.3636083140602224,1.140587764922902,15.590340904052951,0.25,-0.05488071600523625,0.2819996833801284,-0.325379567060299,0.8893789338205558,-0.02168994184008355,0.5856893086003403,-0.6330542285971923,66.03772226880648,2.697449029803778,0.3036896252202129,5,-0.14499950408935547,-0.054999351501464844,0.6024999618530273,1.2300004959106445,0.6100006103515625,3,0.03697546327097845,1.8125074505876801,24.18000030517578,3.8572985639938593,23.93000030517578,-7.666475936167952,23.75,0.03697546327097845
10413,2014-05-30,24.04999923706055,24.13999938964844,23.959999084472656,24.03000068664551,613900.0,-0.000830928874833714,-1.2499791386030654,-0.1818039950062422,62.2548964609349,55.239424065365014,-0.11662884954090202,-0.29842102973248785,0.36572757992607663,1.150336061255377,14.74880305344396,0.1800003051757848,-0.004533076332648989,0.2389992713928244,-0.37163975076989075,0.8496382935555395,-0.06632023968853318,0.544318782474182,-0.5745316047413951,62.264055881644694,-2.4711850140117377,0.30531951108135696,5,-0.12999916076660512,-0.03499889373779652,0.6225004196166957,1.2500009536743129,0.8400001525878906,4,0.05654888372120315,1.9412081500762948,24.06999969482422,1.8125074505876801,24.18000030517578,3.8572985639938593,23.93000030517578,0.05654888372120315
10414,2014-06-02,23.84000015258789,24.11000061035156,23.790000915527344,24.03000068664551,742700.0,-0.008731770941142303,-1.2069019948303854,-9.500715307582437,51.96078339708297,56.25093877986123,0.02375551212411864,-0.0467120405290018,0.5556813665298037,1.3442869857464217,13.320222862408793,0.3199996948242152,0.04257504889788066,0.0010002136230475855,-0.5561317048985153,0.5581321321446104,-0.27756574563773384,0.279566172883829,-0.3275512408202914,10.869420994145257,-49.50420172677582,0.2785659592607808,6,0.010000228881835938,0.17500019073486328,0.8724994659423828,1.4600000381469727,0.879999160766598,0,0.06208051731390918,-1.2499791386030654,24.04999923706055,1.9412081500762948,24.06999969482422,1.8125074505876801,24.18000030517578,0.06208051731390918
10415,2014-06-03,23.690000534057614,23.8799991607666,23.65999984741211,23.82999992370605,812300.0,-0.006291930267206536,-1.199984741269223,0.7368368217637769,44.60785734521245,56.191692372107866,0.14161763181207832,0.13792463676584887,0.6818675164405867,1.4768839294575535,11.934494398530997,0.2199993133544922,0.04776307390926604,-0.16649942398071715,-0.6777323819055461,0.34473353394411177,-0.42211590294312984,0.08911705498169553,-0.14204959401950745,5.084860828241081,-49.336308086244365,0.2556164789624142,6,0.23499965667724965,0.32499980926514027,1.0374994277954137,1.6099996566772496,1.1299991607666051,1,0.06120721075992619,-1.2069019948303854,23.84000015258789,-1.2499791386030654,24.04999923706055,1.9412081500762948,24.06999969482422,0.06120721075992619
10416,2014-06-04,23.86000061035156,23.88999938964844,23.6299991607666,23.709999084472656,726300.0,0.007176026697405469,1.476203451407761,-1.0714441416893479,48.165138016023505,55.84942486694028,-0.0001835652746251526,0.019320849658814865,0.4824460231351928,1.2858222324968516,10.484893028523887,0.2600002288818395,0.0439837870858959,-0.028499412536625357,-0.4429375236934696,0.3859386986202189,-0.23571846811504926,0.17871964304179855,-0.2779677231737665,39.65542755855993,-12.972454157644243,0.2072190555784223,6,0.07999897003174183,0.09000015258789418,0.9199991226196325,1.4399995803833043,0.7600002288818395,2,0.03981554196518644,-1.199984741269223,23.690000534057614,-1.2069019948303854,23.84000015258789,-1.2499791386030654,24.04999923706055,0.03981554196518644
10417,2014-06-05,24.559999465942386,24.56999969482422,23.8700008392334,23.93000030517578,1462200.0,0.029337755141847666,1.1538438966275122,4.199951680992951,55.51179328522401,55.47132360835101,-0.6247957528076675,-0.6585221414469657,-0.24041390577089672,0.5633492358426757,10.020004858983617,0.7099990844726598,0.08363716751103212,0.6359994888305707,0.12505004287384125,1.1469489347873,0.3805247658522042,0.8914742118089372,-0.9452479095104955,98.9361464680594,49.984563447312496,0.2554747229783649,6,-0.4600000381469762,-0.7499990463256871,0.2125005722045863,0.7400007247924769,-0.25,3,0.0020358772596273944,1.476203451407761,23.86000061035156,-1.199984741269223,23.690000534057614,-1.2069019948303854,23.84000015258789,0.0020358772596273944
10418,2014-06-06,24.54999923706055,24.63999938964844,24.36000061035156,24.6299991607666,577300.0,-0.0004071754519254789,4.599954223807179,-0.12698417504033563,54.94071384630228,55.11998564959122,-0.5451414460826314,-0.6163267645878321,-0.241611916583647,0.5569758642971863,9.611493066647157,0.2799987792968821,0.13958779233277951,0.5854992866516149,0.011447503099706324,1.1595510702035234,0.2984733948756606,0.8725251784275692,-0.9200000762939489,91.08909582252977,45.224825836272665,0.28702589177595356,6,-0.4149999618530309,-0.7099990844726598,-0.14499998092651722,0.5100002288818324,0.06000137329100852,4,0.005295359354593465,1.1538438966275122,24.559999465942386,1.476203451407761,23.86000061035156,-1.199984741269223,23.690000534057614,0.005295359354593465
10419,2014-06-09,24.440000534057614,24.670000076293945,24.399999618530273,24.5,489700.0,-0.004480599039566657,-2.85711366330159,0.7499940395299158,59.656676953805956,54.66999731642782,-0.365398720069134,-0.45980723194107753,-0.1517352383542061,0.6470806852545898,8.872990010120699,0.2700004577636719,0.17587424456957734,0.4310005187988253,-0.1457377209593389,1.0077387585569895,0.1426313989197432,0.7193696386779074,-0.7292013549804643,77.8846788687962,28.975972670131164,0.28836911987908254,6,-0.2900009155273402,-0.5850000381469691,-0.09500026702880504,0.6149997711181676,0.1800003051757848,0,0.01841239139760842,4.599954223807179,24.54999923706055,1.1538438966275122,24.559999465942386,1.476203451407761,23.86000061035156,0.01841239139760842
10420,2014-06-10,24.51000022888184,24.56999969482422,24.29999923706055,24.440000534057614,721000.0,0.0028641445701558244,1.842130624209411,-1.166671964904522,69.85647417639416,56.046710194734715,-0.3849555087941994,-0.49617712705560635,-0.24049132966329978,0.5567535164633206,7.948635816318161,0.2700004577636683,0.18787283058629356,0.4635002136230497,-0.14188849267388903,1.0688889199199885,0.16080586047457857,0.7661945667715209,-0.7032809600830099,84.61541283057657,31.23659902118944,0.3026943531484699,6,-0.36000061035156605,-0.5749998092651403,-0.3699998855590856,0.3400001525878871,-0.32999992370605824,1,0.008567894023321587,-2.85711366330159,24.440000534057614,4.599954223807179,24.54999923706055,1.1538438966275122,24.559999465942386,0.008567894023321587
10421,2014-06-11,24.170000076293945,24.59000015258789,24.149999618530273,24.420000076293945,565100.0,-0.013871895120884048,-2.034476861961011,-3.571444141689011,60.580926655655084,56.39280668184836,-0.051990413688759674,-0.14303306211806444,0.06126307791650021,0.8716880008937764,7.401530238740644,0.4400005340576172,0.1972779151326023,0.11050004959106374,-0.4937120986576886,0.7147121978398161,-0.19160602453331066,0.41260612371543814,-0.27695272674560556,37.49994039529838,-19.0154219270144,0.30210607412437585,6,-0.020000457763671875,-0.2349996566772461,-0.029999732971191406,0.41499996185302734,0.15999984741210582,2,0.02689282649890412,1.842130624209411,24.51000022888184,-2.85711366330159,24.440000534057614,4.599954223807179,24.54999923706055,0.02689282649890412
10422,2014-06-12,24.29999923706055,24.34000015258789,24.0,24.18000030517578,577900.0,0.005378533734226476,2.399988555951859,-0.4799957275390767,61.382116027406845,56.29583107812303,-0.16308306683357188,-0.2579019434515253,-0.10045693502756237,0.7160069435961454,7.246598865975769,0.3400001525878906,0.1797493494642879,0.22249927520752166,-0.3881385808717184,0.8331371312867617,-0.08281965283210013,0.5278182032471435,-0.3292566148376501,44.77600043271241,-14.406068021455091,0.3053189280396204,6,-0.149999618530277,-0.2999992370605504,-0.15999889373779652,0.06500148773193004,0.13000106811523082,3,0.013168790626330695,-2.034476861961011,24.170000076293945,1.842130624209411,24.51000022888184,-2.85711366330159,24.440000534057614,0.013168790626330695
10423,2014-06-13,24.40999984741211,24.5,24.10000038146973,24.31999969482422,546500.0,0.004526774230667163,1.9629551138049157,0.750007947356687,62.890634313234486,57.51025895769542,-0.24210750131380365,-0.37699258907548483,-0.2089938884208884,0.5765518948881265,7.518626066133254,0.3999996185302699,0.17017542312046885,0.32599992752075124,-0.29636871426663447,0.948368569308137,0.01481560662705661,0.6371842484144459,-0.4099998474121094,61.194000108177974,-1.3778182386572553,0.31118432089369297,6,-0.26000022888183594,-0.34999942779541016,-0.2949995994567871,-0.044999122619628906,0.15999984741210938,4,-0.004096697341041788,2.399988555951859,24.29999923706055,-2.034476861961011,24.170000076293945,1.842130624209411,24.51000022888184,-0.004096697341041788
10424,2014-06-16,24.71999931335449,24.84000015258789,24.32999992370605,24.38999938964844,767900.0,0.012699691433027294,-1.2666734483679212,3.666659602424369,64.68401434271178,59.74094306852867,-0.46282250155897486,-0.6892516673433171,-0.5158316186285887,0.23844191994323083,8.359624802526033,0.5100002288818395,0.17744775360985798,0.6149993896484354,-0.06383823454454429,1.293837013841415,0.27558057755194554,0.9544182017449252,-0.7199993133544886,85.71418840059721,25.58119953883103,0.33941881209649016,6,-0.48499965667724254,-0.5749988555908168,-0.6499991416931117,-0.35499858856200817,-0.3499984741210902,0,-0.004449785843784637,1.9629551138049157,24.40999984741211,2.399988555951859,24.29999923706055,-2.034476861961011,24.170000076293945,-0.004449785843784637
10425,2014-06-17,24.420000076293945,24.96999931335449,24.3700008392334,24.709999084472656,1079800.0,-0.01213589180394814,-2.0769351154931326,-0.878785076438478,54.37956433030033,60.431434881226096,-0.05406906056972005,-0.37459165465989486,-0.22221663577377626,0.5081411084917491,9.152457154839183,0.5999984741210902,0.17025824170849901,0.29350013732910085,-0.3971368711458645,0.9841371458040662,-0.05181836690838182,0.6388186415665835,-0.3199996948242152,43.299007588106946,-12.609953248800522,0.34531850423748256,6,0.0,-0.2100000381469762,-0.38249969482421875,-0.054999351501464844,0.22999954223632812,1,0.008190039406822391,-1.2666734483679212,24.71999931335449,1.9629551138049157,24.40999984741211,2.399988555951859,24.29999923706055,0.008190039406822391
10426,2014-06-18,24.81999969482422,24.82999992370605,24.32999992370605,24.440000534057614,1121200.0,0.016380000707640452,1.5000023841881092,-1.3103464151588817,62.37625819122609,61.19415320411522,-0.33924761213806676,-0.7218141377263727,-0.6102217915757251,0.08912075268140285,8.760967404070689,0.5,0.218145676259212,0.6364997863769517,-0.08639681043496594,1.3593963831888694,0.2750514879709911,0.9979480847829123,-0.5981994628906229,84.53611085439479,28.672886296042186,0.36144829840595893,6,-0.33500003814697266,-0.6099996566772496,-0.8524994850158691,-0.4549989700317383,-0.6199989318847692,2,-0.02578563245437504,-2.0769351154931326,24.420000076293945,-1.2666734483679212,24.71999931335449,1.9629551138049157,24.40999984741211,-0.02578563245437504
10427,2014-06-19,25.15999984741211,25.170000076293945,24.79999923706055,24.84000015258789,794300.0,0.013698636453198354,1.1764745481268515,0.8421063198630643,66.5671997002894,62.48598496566934,-0.6539579153601665,-0.9946736052328973,-0.9462797945699286,-0.26588076409190364,8.868251213571982,0.3700008392333949,0.3122656615284569,0.901499938964843,0.10028344376123499,1.702716434168451,0.5008916913630408,1.3021081865666453,-0.8334517440795892,99.06539890336335,42.19375289427619,0.4006082476018036,6,-0.5749998092651367,-0.8499994277954102,-1.3399996757507324,-0.7949991226196289,-0.8099994659423793,3,-0.03298886839188231,1.5000023841881092,24.81999969482422,-2.0769351154931326,24.420000076293945,-1.2666734483679212,24.71999931335449,-0.03298886839188231
10428,2014-06-20,25.489999771118164,25.60000038146973,25.04999923706055,25.21999931335449,1187200.0,0.01311605428089857,1.244894940483109,0.8437522351763218,73.77524148329239,64.0547143578345,-0.9349124103426938,-1.2509843422843225,-1.2658426309237996,-0.6089557401960448,9.240892158002891,0.5500011444091797,0.4033031436726162,1.1439998626708991,0.20997891032693516,2.078020815014863,0.6769893864989172,1.6110103388428811,-1.159999847412113,91.33853773995766,27.464503640053508,0.46701047617198255,6,-0.6899995803833008,-0.9649991989135742,-1.6224994659423828,-1.1449995040893555,-1.3099994659423828,4,-0.04158491469048309,1.1764745481268515,25.15999984741211,1.5000023841881092,24.81999969482422,-2.0769351154931326,24.420000076293945,-0.04158491469048309
10429,2014-06-23,25.290000915527344,25.649999618530273,25.26000022888184,25.53000068664551,1318100.0,-0.007846169375702816,-1.5999860128300873,-0.8888865341414841,72.7273121353612,64.37369635327528,-0.6723678524859267,-0.9799389249733785,-1.0546140842068112,-0.41917619878374524,10.02826287849513,0.38999938964843395,0.42126520147046165,0.8670009613037095,-0.11292586536738725,1.8469277879748063,0.37703754796816114,1.356964374639258,-0.7314009094238294,72.72736467936313,1.3583650480482987,0.48996341333554816,6,-0.46500110626220703,-0.7400007247924805,-1.3550004959106445,-0.9450006484985352,-1.4200000762939453,0,-0.028469798127253698,1.244894940483109,25.489999771118164,1.1764745481268515,25.15999984741211,1.5000023841881092,24.81999969482422,-0.028469798127253698
10430,2014-06-24,25.31999969482422,25.60000038146973,25.26000022888184,25.31999969482422,667000.0,0.0011861913092481302,-4.6667196490450635,-0.0,71.59766151832011,65.59777800468251,-0.6430038289836446,-0.9491252409262856,-1.0763492430339952,-0.466508828423958,10.858184091103176,0.3400001525878906,0.44537146887721235,0.8274997711181626,-0.20116044563350144,1.8561599878698267,0.3131696627423288,1.3418298794939965,-0.5431197662353533,75.00000000000007,-0.3648329514182791,0.5143301083758326,6,-0.49499988555908203,-0.7699995040893555,-1.357499599456787,-0.9849996566772461,-1.6999988555908203,1,-0.03751970248976799,-1.5999860128300873,25.290000915527344,1.244894940483109,25.489999771118164,1.1764745481268515,25.15999984741211,-0.03751970248976799
10431,2014-06-25,25.520000457763672,25.53000068664551,25.190000534057614,25.34000015258789,607800.0,0.007898924381912087,2.399988555951809,100.0,66.6667108183266,66.1849552036736,-0.7055663582752878,-1.0999861341418224,-1.2697828838993956,-0.6812597027361278,12.358484653367,0.34000015258789773,0.4741053811100464,0.9605005264282234,-0.15347717935987149,2.074478232216318,0.40351167353417594,1.5174893793222708,-0.5684965911865234,84.70598795004986,11.813726812295883,0.5569888528940478,6,-0.6450004577636719,-0.9700002670288086,-1.5250005722045898,-1.1850004196166992,-2.0100002288818324,2,-0.0340909413647259,-4.6667196490450635,25.31999969482422,-1.5999860128300873,25.290000915527344,1.244894940483109,25.489999771118164,-0.0340909413647259
10432,2014-06-26,24.959999084472656,25.35000038146973,24.920000076293945,25.290000915527344,1087200.0,-0.02194362708644282,-1.097563244912977,-1.833340397575552,55.97668027577057,65.41673808839982,-0.04704589117238456,-0.49528293939533796,-0.717645733862561,-0.12632151044865836,13.62451839257518,0.6000003814697266,0.46382840175404283,0.35599918365478445,-0.746694094036048,1.458692461345617,-0.1953474551906318,0.9073458225002007,0.6900005340576172,5.479319624800773,-62.421489272388136,0.5513466388454166,6,0.030000686645507812,-0.33499908447265625,-0.9349989891052246,-0.6249990463256836,-1.6799983978271449,3,-0.03044865181930212,2.399988555951809,25.520000457763672,-4.6667196490450635,25.31999969482422,-1.5999860128300873,25.290000915527344,-0.03044865181930212
10433,2014-06-27,25.40999984741211,25.420000076293945,24.8799991607666,24.920000076293945,1045700.0,0.018028877381625952,1.117649698751248,-1.4848395524113376,62.86471732525875,65.21459397534949,-0.3802685352051931,-0.8834676040257072,-1.1785032953968901,-0.5773830785002119,15.008732878695142,0.5400009155273438,0.5144550942879107,0.7379999160766602,-0.38832791341967265,1.864327745572993,0.17483600132849375,1.3011638308248266,0.2253997802734382,68.83121708587026,2.1026976094451015,0.5631639147481657,6,-0.4200000762939453,-0.7700004577636719,-1.3849997520446777,-1.0749998092651367,-1.9200000762939453,4,-0.0417158391305672,-1.097563244912977,24.959999084472656,2.399988555951809,25.520000457763672,-4.6667196490450635,25.31999969482422,-0.0417158391305672
10434,2014-06-30,25.31999969482422,25.479999542236328,25.20000076293945,25.399999618530273,1385000.0,-0.0035419186591241214,1.3333253860398138,-0.16326522668265206,60.68601158198754,65.91531033664808,-0.2192660385063121,-0.7134853070556453,-1.0880568251562863,-0.4902552177037478,16.095057464900243,0.27999877929687855,0.5575201948613326,0.5739997863769517,-0.5160584865230824,1.6640580592769858,0.02897064992693288,1.1190289228269705,0.28518391418457156,61.11108167676823,-3.2162800294375344,0.5450291364500175,6,-0.3299999237060547,-0.6800003051757812,-1.294999599456787,-0.9849996566772461,-1.9200000762939453,0,-0.04502367311961186,1.117649698751248,25.40999984741211,-1.097563244912977,24.959999084472656,2.399988555951809,25.520000457763672,-0.04502367311961186
10435,2014-07-01,25.13999938964844,25.3799991607666,25.07999992370605,25.36000061035156,884200.0,-0.0071090168777755425,1.3077013366198902,2.750017881410397,63.360875173723855,66.02471222359227,0.08225689071094067,-0.4419435888480123,-0.9116268775462935,-0.3186738395375208,16.75420684639067,0.2999992370605504,0.5881872240131933,0.3214995384216337,-0.6603413223489838,1.3033403991922512,-0.16942089196367505,0.8124199688069424,0.4361768414306617,39.999941312487856,-26.57578661806108,0.49092043038530936,7,0.0850000381469691,-0.5000000000000036,-1.1149992942810094,-0.8049993515014684,-1.5900001525878906,1,-0.05051704778234689,1.3333253860398138,25.31999969482422,1.117649698751248,25.40999984741211,-1.097563244912977,24.959999084472656,-0.05051704778234689
10436,2014-07-02,24.809999465942386,25.209999084472656,24.71999931335449,25.209999084472656,879700.0,-0.01312648893070123,1.45000119209405,1.8181699958385777,56.65796656711604,64.92368631990634,0.4589529054436383,-0.039129117379534506,-0.5907174238493162,-0.0027697142602924885,16.98683421351346,0.4899997711181676,0.5833526301313938,-0.05600032806396271,-0.9284175484995423,0.8164168923716169,-0.4922089382817525,0.38020828215382707,0.7383296823242169,11.842121774135734,-55.1162259995628,0.43620861021779,7,0.37499999999999645,-0.17000007629394887,-0.8399991989135778,-0.4749994277954137,-1.1800003051757848,2,-0.04796447611143817,1.3077013366198902,25.13999938964844,1.3333253860398138,25.31999969482422,1.117649698751248,25.40999984741211,-0.04796447611143817
10437,2014-07-03,24.61000061035156,24.8700008392334,24.43000030517578,24.8700008392334,926200.0,-0.008061219665295605,2.3846165132230497,0.650001192094047,52.551031331135306,62.56544074744444,0.6400364736463331,0.1737141820537964,-0.39974143701406817,0.18118858587122233,17.001753664355636,0.4400005340576172,0.6339431822864334,-0.2584992408752491,-1.127504171691509,0.6105056899410108,-0.6930017062833791,0.17600322453288086,0.8886287478203165,17.14289866340143,-48.456655020959346,0.4345024654081308,7,0.4299993515014684,0.029998779296878553,-0.6400003433227504,-0.2750005722045863,-0.610000610351559,3,-0.04469729192152205,1.45000119209405,24.809999465942386,1.3077013366198902,25.13999938964844,1.3333253860398138,25.31999969482422,-0.04469729192152205
10438,2014-07-07,24.68000030517578,24.76000022888184,24.540000915527344,24.6299991607666,481300.0,0.0028443597353986494,1.095221660112042,-0.1923119245864332,49.45653497835319,59.97979884111022,0.49512269493625993,0.120111381220525,-0.48007094956996355,0.09172009661410385,16.861489010119396,0.21999931335449574,0.6281605708666973,-0.1949995994567857,-1.0558804066867964,0.665881207773225,-0.625440003071791,0.23544080415821966,0.7331387287564084,23.809541109750736,-37.62444938522111,0.4304404036150059,7,0.33500003814697266,-0.04000091552734375,-0.7100000381469727,-0.41499996185302734,-0.6800003051757812,0,-0.05672607784517203,2.3846165132230497,24.61000061035156,1.45000119209405,24.809999465942386,1.3077013366198902,25.13999938964844,-0.05672607784517203
10439,2014-07-08,24.88999938964844,24.979999542236328,24.70000076293945,24.809999465942386,649600.0,0.008508876899349982,1.1538348677695907,1.5999618539004388,56.54595463908328,58.30738696563945,0.24855457279434745,-0.05738870681318886,-0.70268591180713,-0.13848069501120008,16.705714109757757,0.2999992370605469,0.5790492740097584,-0.007500457763669033,-0.8436791674297197,0.8286782519023816,-0.4255898125966944,0.4105888970693563,0.44448854598323706,48.421014590231124,-14.67461581841873,0.4180893548330245,7,0.09000110626220348,-0.25000000000000355,-0.9224991798400914,-0.6249990463256871,-1.039999008178711,1,-0.056247475004460035,1.095221660112042,24.68000030517578,2.3846165132230497,24.61000061035156,1.45000119209405,24.809999465942386,-0.056247475004460035
10440,2014-07-09,24.71999931335449,24.93000030517578,24.6299991607666,24.899999618530273,483800.0,-0.006830055462542672,1.4999920527696098,-2.2500059604702063,48.51189851084828,56.29018559814186,0.3626283875453531,0.13613009463743353,-0.5436686635000676,0.004056537144435879,16.781766133208613,0.3000011444091797,0.46250730238143234,-0.18800048828125426,-1.0088243322363581,0.6328233556738496,-0.5984124102588062,0.22241143369629768,0.5421296118407177,37.179418208849654,-22.245596712354214,0.4104119219775522,7,0.23500061035156605,-0.07999992370605113,-0.7874989509582484,-0.45499897003173473,-0.7199993133544886,2,-0.0533980473903618,1.1538348677695907,24.88999938964844,1.095221660112042,24.68000030517578,2.3846165132230497,24.61000061035156,-0.0533980473903618
10441,2014-07-10,24.81999969482422,24.989999771118164,24.68000030517578,24.68000030517578,632900.0,0.004045322987355604,-3.42858310626703,-0.7777730682829499,44.55127774062254,55.02069642756987,0.17085826594196618,0.09204190387779931,-0.6456568216336116,-0.12342334962520596,17.362895557247455,0.3099994659423828,0.3594348052351215,-0.12050008773803711,-0.866337154369198,0.6253369788931238,-0.49341862105361756,0.25241844557754334,0.37555894076943375,69.64281456807028,14.60282169589398,0.3729185333155808,7,0.13500022888183594,-0.18000030517578125,-0.8499994277954102,-0.5549993515014648,-0.779998779296875,3,-0.0511684316429909,1.4999920527696098,24.71999931335449,1.1538348677695907,24.88999938964844,1.095221660112042,24.68000030517578,-0.0511684316429909
10442,2014-07-11,24.6200008392334,25.03000068664551,24.60000038146973,24.8700008392334,441400.0,-0.008057971718368973,-1.9655099839520866,-1.7857220708446866,35.451512483892884,51.97478477852921,0.3548754157106515,0.33438792706483866,-0.4345365431608563,0.04797338999565426,18.320296184216172,0.43000030517578125,0.25135302135611326,-0.3364990234375007,-1.0368230070985796,0.36382496022357813,-0.6866610152680401,0.01366296839303871,0.5143131299268227,16.32652266826509,-32.71240590947296,0.3501619918305402,7,0.33499908447265625,0.1399993896484375,-0.6750006675720215,-0.35500049591064453,-0.3400001525878871,4,-0.04021127720228068,-3.42858310626703,24.81999969482422,1.4999920527696098,24.71999931335449,1.1538348677695907,24.88999938964844,-0.04021127720228068
10443,2014-07-14,24.309999465942386,24.75,24.29999923706055,24.739999771118164,966900.0,-0.012591444464819301,-1.0000000000000158,1.7200012207031108,34.19352695175593,49.03117537517014,0.5503027865422787,0.6709113706101384,-0.10389153424045716,0.3344648287758609,19.103110757089155,0.4500007629394496,0.14335393607360203,-0.6415003776550243,-1.359458811052253,0.07645805574220432,-1.0004795943536386,-0.28252116095641,0.7679694100990808,1.3698916471359779,-42.82722967769819,0.35897921669861416,7,0.5299997329711879,0.5150003433227504,-0.3549995422363317,-0.04499912261963246,0.17000007629394176,0,-0.012751932239928099,-1.9655099839520866,24.6200008392334,-3.42858310626703,24.81999969482422,1.4999920527696098,24.71999931335449,-0.012751932239928099
10444,2014-07-15,24.61000061035156,24.6200008392334,24.31999969482422,24.31999969482422,668700.0,0.012340647922656878,-1.0689668780089974,-0.6744202551409636,39.46589753980524,46.3761778602903,0.15533170745133162,0.38182313714471405,-0.369343638140581,0.015493331161444246,19.113671474005343,0.3100013732910121,0.11263789766909937,-0.3359992980957074,-1.0630524312414735,0.39105383505005875,-0.6995258646685905,0.02752726847717568,0.4200000762939524,42.46585722086695,2.0756551329476878,0.36352656657288257,7,0.14499855041504262,0.21499919891357777,-0.6225008964538539,-0.34500026702880504,-0.2800006866455078,1,-0.024786696270742037,-1.0000000000000158,24.309999465942386,-1.9655099839520866,24.6200008392334,-3.42858310626703,24.81999969482422,-0.024786696270742037
10445,2014-07-16,24.6200008392334,24.649999618530273,24.32999992370605,24.649999618530273,992500.0,0.00040634817691276304,20.334181078331873,-0.10344373997000995,35.84907244740856,44.06407851365613,0.07131185155753528,0.40851973674912045,-0.3459005546563425,-0.004350745814264201,18.810112648918846,0.3199996948242223,0.008421926526537504,-0.33599910736084126,-1.037648184730532,0.3656499700088496,-0.6868236460456885,0.014825431324005933,0.33699970245361754,43.83574886800341,8.677300094446167,0.35082453868484575,7,0.04499912261963246,0.20499897003173828,-0.6175007820129395,-0.35500049591064453,-0.1800003051757848,2,-0.03127540339221391,-1.0689668780089974,24.61000061035156,-1.0000000000000158,24.309999465942386,-1.9655099839520866,24.6200008392334,-0.03127540339221391
10446,2014-07-17,24.18000030517578,24.59000015258789,24.170000076293945,24.559999465942386,839000.0,-0.017871670148623675,-1.1000023841880648,12.66715412004081,37.254927626748305,42.3645114353909,0.4610314233785573,0.841245833148264,0.12698855335989379,0.4242651173566969,18.76465487470206,0.4500007629394531,-0.09874943724258145,-0.7439996719360344,-1.5255876231425027,0.037588279270433844,-1.1347936475392686,-0.3532056963328003,0.71130010604859,1.1628164865775932,-36.190435465539586,0.3907939756032336,7,0.4200000762939453,0.6449995040893555,-0.13750028610229492,0.08500003814697266,0.31999969482421875,3,-0.007444181261538341,20.334181078331873,24.6200008392334,-1.0689668780089974,24.61000061035156,-1.0000000000000158,24.309999465942386,-0.007444181261538341
10447,2014-07-18,24.32999992370605,24.32999992370605,24.15999984741211,24.25,721500.0,0.006203458090865421,3.2500059604704505,-0.21052657996575672,30.434785613340395,40.25098372816727,0.2985304905399815,0.6596996036948362,-0.008011316115812406,0.26523420993975577,18.018016857777074,0.17000007629394176,-0.2076332499600042,-0.5525000572204632,-1.3687009905547107,0.26370087611378423,-0.9606005238875852,-0.14439959055334128,0.47474444732666754,28.81356480134424,-4.369652617834436,0.40810046666712363,7,0.26500034332275746,0.4949998855590856,-0.2874999046325648,-0.06499958038329723,0.22999954223633523,4,-0.011919400291331095,-1.1000023841880648,24.18000030517578,20.334181078331873,24.6200008392334,-1.0689668780089974,24.61000061035156,-0.011919400291331095
10448,2014-07-21,24.43000030517578,24.459999084472656,24.20000076293945,24.290000915527344,538800.0,0.004110167767501505,1.6000228885328807,1.7499940395299158,33.935031722576625,37.73865895966653,0.17806353790062346,0.5019502442362054,-0.08799448203199489,0.15525530367324336,16.33352763079187,0.2599983215332067,-0.26716084870705004,-0.399499702453614,-1.1867526003696014,0.3877531954623734,-0.7931261514116059,-0.005873253495622066,0.28447983255005127,55.102159976021895,24.40024899617268,0.39362644895799354,7,0.16499996185302734,0.44499969482421875,-0.35500049591064453,-0.16499996185302734,0.049999237060546875,0,-0.006139976121837809,3.2500059604704505,24.32999992370605,-1.1000023841880648,24.18000030517578,20.334181078331873,24.6200008392334,-0.006139976121837809
10449,2014-07-22,24.56999969482422,24.70000076293945,24.479999542236328,24.5,662300.0,0.005730633970511212,-2.9999999999999356,0.5,39.560443399245166,36.74405283615507,-0.013523520250966925,0.32174025179902443,-0.19981191713980095,0.0018387125721055497,14.317283853258031,0.2700004577636683,-0.2917523962176567,-0.22350025177001953,-0.987596289182072,0.5405957856420329,-0.6055482704760458,0.1585477669360067,-0.4099998474121094,75.92576894276601,44.48326028382146,0.382048018706026,7,0.025000572204589844,0.33500003814697266,-0.4649996757507324,-0.3549995422363281,0.6000003814697266,1,-0.0036630099188340592,1.6000228885328807,24.43000030517578,3.2500059604704505,24.32999992370605,-1.1000023841880648,24.18000030517578,-0.0036630099188340592
10450,2014-07-23,24.3700008392334,24.56999969482422,24.29999923706055,24.53000068664551,752900.0,-0.00813996166361175,1.250023842070098,-2.2857220708447374,41.538482982038616,36.40929786297908,0.14707330782523087,0.4710704145349567,0.019855944263802883,0.18728084418441782,12.276112984781513,0.2700004577636683,-0.3130847702648154,-0.3759991645812981,-1.1201380453817258,0.36813971621912955,-0.748068604981512,-0.003929724181084282,-0.19920097351074162,38.88900662625946,4.761991729800073,0.3720694404002144,7,0.22499942779541016,0.534998893737793,-0.18000078201293945,-0.24500083923339844,1.0,2,-0.001641399842011837,-2.9999999999999356,24.56999969482422,1.6000228885328807,24.43000030517578,3.2500059604704505,24.32999992370605,-0.001641399842011837
10451,2014-07-24,24.649999618530273,24.65999984741211,24.34000015258789,24.40999984741211,705400.0,0.011489485829073276,1.4615339471078017,-1.4999999999999667,50.74625059871573,38.10871320907051,-0.17832916085629336,0.129174293897087,-0.2416503625171913,-0.10307984608472154,10.276545766101112,0.31999969482421875,-0.3782733038865267,-0.05250034332275533,-0.701803127183311,0.5968024405378003,-0.37715173525303314,0.2721510486075225,-0.4686157348632811,90.74054451179082,52.21525384271529,0.3246513919302785,7,-0.19499969482421875,0.25500011444091797,-0.33499956130981445,-0.5249996185302734,0.7399997711181676,3,-0.008519232767646656,1.250023842070098,24.3700008392334,-2.9999999999999356,24.56999969482422,1.6000228885328807,24.43000030517578,-0.008519232767646656
10452,2014-07-25,24.20000076293945,24.6299991607666,24.190000534057614,24.6299991607666,953800.0,-0.01825553194948304,1.0465128657798366,-1.7916616996082133,42.15686396728829,38.99352843301854,0.23001600779510412,0.5473811514758609,0.22102605452612778,0.3303224192194847,9.222974878822903,0.4599990844726598,-0.41033668520837097,-0.4644992828369183,-1.1388241730923276,0.209825607418491,-0.8016617279646212,-0.12733683770921544,0.5,1.9608283125208033,-36.838571178915785,0.33716244512770416,7,0.22999954223633168,0.7049989700317418,0.1474990844726598,-0.07500076293944957,1.239999771118164,4,0.012396662297630145,1.4615339471078017,24.649999618530273,1.250023842070098,24.3700008392334,-2.9999999999999356,24.56999969482422,0.012396662297630145
10453,2014-07-28,24.35000038146973,24.35000038146973,24.0,24.239999771118164,1235900.0,0.006198331148815184,5.363607990012138,-0.2558163260779948,41.00001080831583,39.16398546285306,0.09642762435984764,0.33086070533338585,0.07474749188233787,0.1676233704757415,8.147567288047188,0.3500003814697301,-0.4349695048053448,-0.26149969100951864,-0.8503168666216965,0.3273174846026592,-0.5559082788156076,0.032908896796570275,0.3398003768920823,50.00000000000077,11.904708966226607,0.29440858780608925,7,-3.552713678800501e-15,0.4749994277954066,0.09749984741210582,-0.22500038146973012,0.979999542236321,0,0.008624192245699769,1.0465128657798366,24.20000076293945,1.4615339471078017,24.649999618530273,1.250023842070098,24.3700008392334,0.008624192245699769
10454,2014-07-29,24.18000030517578,24.40999984741211,24.18000030517578,24.399999618530273,556100.0,-0.006981522531035345,-1.090911455398247,-1.9999826605631204,41.00001080831588,39.73631194739831,0.22240603356551247,0.4332909102642155,0.24592521674466994,0.33163044650152784,6.821041764480137,0.22999954223632812,-0.4183745255510267,-0.3744997978210449,-0.8907804882671435,0.14178089262505367,-0.6326401430440924,-0.1163594525979974,0.48220842285155996,27.272779816778893,-10.486510478612956,0.25814034522304846,7,0.1700000762939453,0.6449995040893555,0.4825000762939453,0.1400003433227539,1.1299991607666051,1,0.012406916181731065,5.363607990012138,24.35000038146973,1.0465128657798366,24.20000076293945,1.4615339471078017,24.649999618530273,0.012406916181731065
10455,2014-07-30,23.8700008392334,24.28000068664551,23.84000015258789,24.21999931335449,900100.0,-0.012820490571955334,-1.146344867369457,1.5909071205014447,35.20249702459297,39.508264102714385,0.463580363888763,0.678029825487755,0.5635181292629738,0.6382442508880075,6.123073261940637,0.44000053405762074,-0.37933485134500344,-0.6209993362426758,-1.146391887293987,-0.09560678519136445,-0.8836956117683314,-0.3583030607170201,0.7657195396728476,3.65862168423599,-28.825554968145347,0.26269627552565517,7,0.39999961853027344,0.8499994277954102,0.8174991607666016,0.47499942779541016,1.8799991607666016,2,0.05446163348783095,-1.090911455398247,24.18000030517578,5.363607990012138,24.35000038146973,1.0465128657798366,24.20000076293945,0.05446163348783095
10456,2014-07-31,23.6200008392334,23.8700008392334,23.440000534057614,23.85000038146973,1177600.0,-0.010473397201942847,2.1851820455220032,0.6571444141689542,34.662568790377634,39.97801778905186,0.699333033148605,0.8793940150959401,0.828356852739347,0.8836898299069702,6.768029698326626,0.4300003051757848,-0.3868746764701818,-0.8114994049072273,-1.443497371287151,-0.1795014385273035,-1.127498388097191,-0.4955004217172636,0.9679763260937477,15.126093521098118,-18.600444487158917,0.31599898318996245,7,0.44999980926513317,0.8649997711181641,1.0674991607666016,0.7249994277954102,2.049999237060547,3,0.07408975181292998,-1.146344867369457,23.8700008392334,-1.090911455398247,24.18000030517578,5.363607990012138,24.35000038146973,0.07408975181292998
10457,2014-08-01,23.51000022888184,23.790000915527344,23.31999969482422,23.670000076293945,1036400.0,-0.0046570959544102175,1.3499971389879646,0.6956528950292475,36.92810661214724,40.31058166567082,0.7607895584179971,0.9515462463494089,0.9528686853770587,0.9865340624663936,7.88364030616133,0.470001220703125,-0.3900386226374408,-0.8664999961853006,-1.6139942870401143,-0.11900570533048693,-1.2402471416127092,-0.492752850757892,0.9861388059437424,17.431239216482616,-19.54598156012699,0.37374714542740756,8,0.49999999999999645,0.889999389648434,1.2024998664855922,0.8350000381469691,1.869998931884762,4,0.07996593545146102,2.1851820455220032,23.6200008392334,-1.146344867369457,23.8700008392334,-1.090911455398247,24.18000030517578,0.07996593545146102
10458,2014-08-04,23.28000068664551,23.61000061035156,22.709999084472656,23.540000915527344,2016100.0,-0.009783051467340043,3.500011920940386,1.625002980235095,27.759168522453706,38.99932890158288,0.9057566142707145,1.1291770706981517,1.1924269938638439,1.2014206092922457,9.38374201535419,0.9000015258789027,-0.3759456494628566,-1.0264995574951143,-1.9050450825565832,-0.14795403243364547,-1.4657723200258488,-0.5872267949643799,1.0985244141799342,33.52949096253766,-2.639711863685683,0.43927276253073483,8,0.40499877929687145,0.8149986267089808,1.5274991989135707,1.0649995803832972,1.879999160766598,0,0.09278349586351942,1.3499971389879646,23.51000022888184,2.1851820455220032,23.6200008392334,-1.146344867369457,23.8700008392334,0.09278349586351942
10459,2014-08-05,23.489999771118164,23.6299991607666,23.21999931335449,23.31999969482422,1166200.0,0.009020578963862214,-1.2162103646120384,-0.6538458716942466,32.28835570734651,37.971536982172644,0.5883164950113908,0.852630586282288,0.9943015778142126,0.9737037968294082,10.768366942848026,0.4099998474121129,-0.3509175100761368,-0.7465004920959473,-1.6519753557267904,0.1589743715348959,-1.1992379239113689,-0.2937630602805257,0.6883022077449468,49.68152169819447,13.88384537696669,0.45273743181542075,8,0.19499969482421875,0.6049995422363281,1.3249998092651367,0.8550004959106445,1.9200000762939453,1,0.07833121202709581,3.500011920940386,23.28000068664551,1.3499971389879646,23.51000022888184,2.1851820455220032,23.6200008392334,0.07833121202709581
10460,2014-08-06,23.399999618530273,23.45000076293945,23.170000076293945,23.3799991607666,952900.0,-0.003831424157719643,3.6665713014179806,0.11764969875124819,36.267566614617465,36.36279431727284,0.5880967130270065,0.8839919457542322,1.089571562874056,1.0492747882370779,12.44265859859896,0.31999969482421875,-0.34998334643738005,-0.770500659942627,-1.7189947015988807,0.17799338171362677,-1.2447476807707538,-0.2962536391145001,0.602106013005983,59.482714679163074,18.506534784109668,0.47424702082812614,8,0.26999950408935547,0.6449995040893555,1.4149999618530273,0.9450006484985352,1.630001068115238,2,0.08162392643372529,-1.2162103646120384,23.489999771118164,3.500011920940386,23.28000068664551,1.3499971389879646,23.51000022888184,0.08162392643372529
10461,2014-08-07,23.54999923706055,23.68000030517578,23.290000915527344,23.489999771118164,717000.0,0.006410240212632035,1.4374839813319187,2.999904634751274,36.26756661461763,35.70842794475387,0.29687215352956287,0.668229140045927,0.9386339577433311,0.8815799741159687,13.770799173204662,0.3899993896484375,-0.38061977545580916,-0.557001018524165,-1.4923671434005605,0.37836510635223064,-1.0246840809623627,-0.08931795608596715,0.2970536088280724,77.7776600404078,33.806313345218584,0.4676830624381986,8,0.010000228881832385,0.4099998474121058,1.3825001716613734,0.7950010299682582,1.3800010681152308,3,0.09341829444636729,3.6665713014179806,23.399999618530273,-1.2162103646120384,23.489999771118164,3.500011920940386,23.28000068664551,0.09341829444636729
10462,2014-08-08,23.6299991607666,23.70000076293945,23.45000076293945,23.54999923706055,607600.0,0.0033970244712431263,1.272694958602527,1.3333439298088074,35.81555222933687,35.13237699153399,0.14249994169584568,0.537832898618916,0.8621525052854118,0.7825736843889288,15.376366373415909,0.25,-0.40775109309748103,-0.4275010108947761,-1.3532924811520495,0.4982904593624973,-0.8903967460234128,0.035394724233860586,0.08060723375210443,92.92914308173104,48.285211426545665,0.4628957351286368,8,-0.06999969482421875,0.24000072479248047,1.2825002670288086,0.715001106262207,1.6800003051757848,4,0.08633097706217452,1.4374839813319187,23.54999923706055,3.6665713014179806,23.399999618530273,-1.2162103646120384,23.489999771118164,0.08633097706217452
10463,2014-08-11,24.0,24.11000061035156,23.729999542236328,23.79999923706055,817000.0,0.015658097857562225,-1.2352993975024755,2.5000119209403904,40.655728683314635,35.09412342208941,-0.31555336057069994,0.15116731735168187,0.5006868958131925,0.4031892836603639,16.040716319858717,0.4800014495849574,-0.4830478621313645,-0.04200019836425639,-0.960342201288384,0.8763418045598712,-0.5011711998263202,0.4171708030978074,-1.2900009155273438,88.29781405796341,45.64407039088907,0.4591710014620629,8,-0.505000114440918,-0.13000011444091797,0.8399996757507324,0.3450002670288086,1.4099998474121094,0,0.05749996503194166,1.272694958602527,23.6299991607666,1.4374839813319187,23.54999923706055,3.6665713014179806,23.399999618530273,0.05749996503194166
10464,2014-08-12,24.0,24.020000457763672,23.8700008392334,24.0,627200.0,0.0,6.499809269502194,0.0,43.50874938680342,36.0170403512239,-0.3841712552946994,0.10869740720143994,0.5161680374385469,0.3940298086792069,16.740968562923094,0.14999961853027344,-0.49795566917616085,-0.011500167846680398,-0.8900703788627915,0.8670700431694307,-0.45078527335473595,0.42778493766137515,-1.2620008850097655,88.29781405796341,43.3020189152348,0.43928510550805594,8,-0.5900001525878906,-0.13000011444091797,0.8274998664855957,0.3450002670288086,1.7600002288818395,1,0.04833332697550463,-1.2352993975024755,24.0,1.272694958602527,23.6299991607666,1.4374839813319187,23.54999923706055,0.04833332697550463
10465,2014-08-13,23.85000038146973,24.040000915527344,23.76000022888184,24.01000022888184,642300.0,-0.006249984105427875,1.5454466638924067,-100.0,35.29411764705891,36.0872124464107,-0.2651951612150114,0.20875577277356072,0.6850606523925542,0.5331063777109541,17.65176000181998,0.28000068664550426,-0.5280447224267846,-0.1229997634887674,-0.9555760761822967,0.7095765492047619,-0.5392879198355303,0.29328839285799546,-1.08456123657227,68.29264321402393,27.88185210705842,0.4162881563467646,8,-0.44000053405762074,0.019999504089351916,0.9599995613098109,0.4949998855590785,2.139999389648434,2,0.0654087815929103,6.499809269502194,24.0,-1.2352993975024755,24.0,1.272694958602527,23.6299991607666,0.0654087815929103
10466,2014-08-14,24.0,24.13999938964844,23.85000038146973,23.96999931335449,772100.0,0.0062892920809682895,-1.1481523343953886,-0.18750447035264362,45.86774970522779,37.08050612341966,-0.3974158106819452,0.046988690646550424,0.5506061225712031,0.3694322649803503,18.078502806287755,0.28999900817871094,-0.546108476367344,0.03599987030029439,-0.791027867225548,0.8630276078261367,-0.37751399846262856,0.44951373906321734,-1.2076696257934572,79.71019300195128,33.01323528670567,0.41351386876292157,8,-0.5750007629394531,-0.13000011444091797,0.7974996566772461,0.3450002670288086,2.5599994659423864,3,0.04291669527689623,1.5454466638924067,23.85000038146973,6.499809269502194,24.0,-1.2352993975024755,24.0,0.04291669527689623
10467,2014-08-15,24.040000915527344,24.290000915527344,23.940000534057614,24.11000061035156,658700.0,0.001666704813639397,-1.5925910227609466,-2.333269756500336,43.29005329843397,38.806159987417466,-0.3959704054575539,-0.016708854582510924,0.5043691080644166,0.3153716374886102,18.344154051776385,0.3500003814697301,-0.5160793153755314,0.09050073623657084,-0.7195019892328922,0.9005034617060339,-0.31450062649816246,0.49550209897130415,-1.1937637807031258,55.35725233479336,8.703100007876017,0.4050013627347317,8,-0.3100004196166992,-0.17000102996826172,0.7574987411499023,0.30499935150146484,2.4499988555908203,4,0.037021603816728144,-1.1481523343953886,24.0,1.5454466638924067,23.85000038146973,6.499809269502194,24.0,0.037021603816728144
10468,2014-08-18,24.28000068664551,24.3700008392334,24.03000068664551,24.149999618530273,778000.0,0.009983351163816101,1.19353965421766,-1.857166212534205,52.10084909100389,41.00754814115717,-0.5355182206553728,-0.2830336920230465,0.261115868013551,0.0686325075085179,18.982550009707346,0.3400001525878871,-0.4561239372339614,0.33800048828125284,-0.4558868420027693,1.131887818565275,-0.05894317686075823,0.7349441534232639,-1.347137724979106,85.24589138754834,34.64721446869325,0.39694366514201057,8,-0.5100002288818395,-0.5500011444091832,0.577499389648434,0.06499958038329723,2.4099998474121023,0,0.0424216948174716,-1.5925910227609466,24.040000915527344,-1.1481523343953886,24.0,1.5454466638924067,23.85000038146973,0.0424216948174716
10469,2014-08-19,24.479999542236328,24.60000038146973,24.26000022888184,24.29999923706055,889800.0,0.008237184923179264,-1.6154026732397975,1.3846063558202346,63.43610335987667,44.02627444618597,-0.6485157251573774,-0.5166075862901778,0.06366659769264515,-0.14068357955494193,19.893672586535217,0.3400001525878906,-0.3905519313138228,0.5424993515014656,-0.23729496924979188,1.322293672252723,0.15260219112583684,0.9323965118770943,-1.4321655503645623,85.71418840059721,27.972600813099987,0.3898971603756292,8,-0.534998893737793,-0.7749996185302734,0.35249996185302734,-0.13499927520751953,2.159999847412113,1,0.03799020925516006,1.19353965421766,24.28000068664551,-1.5925910227609466,24.040000915527344,-1.1481523343953886,24.0,0.03799020925516006
10470,2014-08-20,24.32999992370605,24.34000015258789,24.04999923706055,24.20000076293945,628200.0,-0.006127435512058632,2.8666887071955784,0.7222163353537209,66.35943971366893,47.36981590163612,-0.39417396346503253,-0.3897405925170183,0.2122687151066387,-0.0004890283650595961,20.797962193777597,0.4300003051757777,-0.2709206492764977,0.39449977874755504,-0.3808161627585669,1.169815720253677,0.006841807994494076,0.782157749500616,-1.1269492928744889,63.999938964842805,0.8319309707958453,0.38765797075306185,8,-0.3049993515014613,-0.6249999999999964,0.459999561309818,0.015000343322757459,2.2299995422363352,2,0.05877518740895926,-1.6154026732397975,24.479999542236328,1.19353965421766,24.28000068664551,-1.5925910227609466,24.040000915527344,0.05877518740895926
10471,2014-08-21,24.440000534057614,24.5,24.25,24.290000915527344,694800.0,0.004521192383744488,-1.1738993423835073,1.1538506683099041,71.42859654180691,51.3268208252439,-0.4075048578441596,-0.5441809052658861,0.1130809049888839,-0.12725914979006703,21.873563083799574,0.25,-0.16795021429007306,0.5150003433227504,-0.22443066232986908,1.2544313489753698,0.14528484049644064,0.8847158461490601,-1.0972549281622328,75.75759327225882,6.523117488518949,0.3697155028263094,8,-0.2750005722045863,-0.735000610351559,0.3049993515014684,-0.09500026702880504,2.189998626708988,3,0.0634205893285722,2.8666887071955784,24.32999992370605,-1.6154026732397975,24.479999542236328,1.19353965421766,24.28000068664551,0.0634205893285722
10472,2014-08-22,24.5,24.53000068664551,24.21999931335449,24.45000076293945,870800.0,0.0024549699112639267,4.636357331113651,0.33332909477006833,80.5000119209403,55.753963407202306,-0.3700290459523039,-0.6119266028069994,0.060623472146289714,-0.2009753885841583,22.575980512857253,0.31000137329102273,-0.0698889504882132,0.559999847412108,-0.21427074263443302,1.334270437458649,0.17286455238883747,0.9471351424353784,-1.0315289165471846,82.45606403340811,8.34554712401679,0.387135295023271,8,-0.3199996948242152,-0.7950000762939453,0.21250009536743164,-0.07499980926513672,2.0499992370605504,4,0.08408161085479127,-1.1738993423835073,24.440000534057614,2.8666887071955784,24.32999992370605,-1.6154026732397975,24.479999542236328,0.08408161085479127
10473,2014-08-25,24.559999465942386,24.6299991607666,24.38999938964844,24.51000022888184,714700.0,0.002448957793566686,1.5263316401309623,0.999999999999929,78.91893452324497,59.688428422362485,-0.38245843156815695,-0.6908047216144659,0.0054725477271269085,-0.25835516493373945,22.78575993620677,0.2399997711181605,0.027169615634491606,0.6094993591308615,-0.19335016816226158,1.4123488864239846,0.20807459548430174,1.0109241227774213,-0.9783754526878781,87.93108551171265,10.287200562306012,0.40142476364656143,8,-0.3649997711181676,-0.8549995422363317,0.1500005722045863,-0.13499927520752308,1.8999996185302699,0,0.07858307602376491,4.636357331113651,24.5,-1.1738993423835073,24.440000534057614,2.8666887071955784,24.32999992370605,0.07858307602376491
10474,2014-08-26,24.479999542236328,24.729999542236328,24.420000076293945,24.540000915527344,411400.0,-0.003257325954627799,-2.444432670707413,-1.20004577706569,79.34785200204408,64.5832877951386,-0.2539117524018053,-0.6189090217574673,0.07949763495258466,-0.1771322025332367,23.301980298268717,0.3099994659423828,0.12595356181019923,0.514499473571778,-0.3170994062608088,1.346098353404365,0.09870003365548641,0.9302989134880697,-0.7725705112803674,63.235310617195104,-16.01573920278215,0.4157994399162928,8,-0.18999958038330078,-0.7600002288818359,0.25500059127807617,0.010000228881835938,2.0799999237060582,1,0.09027781998150286,1.5263316401309623,24.559999465942386,4.636357331113651,24.5,-1.1738993423835073,24.440000534057614,0.09027781998150286
10475,2014-08-27,25.170000076293945,25.18000030517578,24.53000068664551,24.70000076293945,1377300.0,0.028186296852952708,1.6530609067305937,-7.833142602835586,84.03364307724351,68.82394261425146,-0.823588468760807,-1.271725262419558,-0.5989117055461186,-0.8649186982512767,23.382676249622552,0.7000007629394531,0.207028065051027,1.1395000457763658,0.15092376219331527,2.1280763293594163,0.6452119039848405,1.633788187567891,-1.3194111737587342,98.95831056769391,18.71449915018708,0.4942881417915261,8,-0.6099996566772461,-1.2250003814697266,-0.4200000762939453,-0.619999885559082,1.3199996948242188,2,0.058402833090930306,-2.444432670707413,24.479999542236328,1.5263316401309623,24.559999465942386,4.636357331113651,24.5,0.058402833090930306
10476,2014-08-28,25.3700008392334,25.38999938964844,25.03000068664551,25.15999984741211,1171400.0,0.007945997708908248,1.880011596768082,0.44681127366434337,84.80003356933584,73.43616264435167,-0.9038692449758834,-1.4059837383371487,-0.7976534194277072,-1.054654071993589,22.806964295528225,0.3599987030029297,0.2879409581707435,1.2520008087158203,0.11740397276561865,2.386597644666022,0.6847023907407213,1.8192992266909194,-1.3067061122756947,98.29072229820794,18.83973600113832,0.5672984179751006,8,-0.6600008010864222,-1.3200016021728516,-0.6200008392333984,-0.8200006484985352,1.039999008178711,3,0.04690573856303204,1.6530609067305937,25.170000076293945,-2.444432670707413,24.479999542236328,1.5263316401309623,24.559999465942386,0.04690573856303204
10477,2014-08-29,25.38999938964844,25.40999984741211,25.25,25.35000038146973,647100.0,0.0007882755125541152,3.0000000000003553,0.19047056793307962,82.32560161388473,76.79446848022732,-0.795932864259651,-1.3469760774754889,-0.8270954751104647,-1.0702342599271049,21.997857613058674,0.15999984741210938,0.41673365524541595,1.1779994010925314,-0.05200455049033792,2.4080033526754008,0.562997425301095,1.7930013768839679,-1.0878978234064043,98.03917168747954,18.89316345102823,0.6150019757914349,8,-0.6599998474121129,-1.3299999237060582,-0.709999561309818,-0.8399991989135778,1.0,4,0.048838117405536785,1.880011596768082,25.3700008392334,1.6530609067305937,25.170000076293945,-2.444432670707413,24.479999542236328,0.048838117405536785
10478,2014-09-02,25.440000534057614,25.63999938964844,25.10000038146973,25.5,1353600.0,0.001969324364362146,2.1764811480053416,-1.5000238424491852,82.72730188922966,78.93793498348876,-0.7421263408864256,-1.2931592933212137,-0.8967923232453252,-1.1142040608711063,20.372882931176154,0.5399990081787109,0.5087506419255554,1.1200005531310993,-0.14427821761611526,2.3842793238783138,0.4878611677574902,1.7521399385047083,-0.9163193115815638,83.60664195450136,5.386190435048718,0.6321393853736079,9,-0.5950012207031179,-1.2650012969970668,-0.7725005149841273,-0.8900003433227504,1.6599998474121165,1,0.04363202357314955,3.0000000000003553,25.38999938964844,1.880011596768082,25.3700008392334,1.6530609067305937,25.170000076293945,0.04363202357314955
10479,2014-09-03,25.32999992370605,25.53000068664551,25.270000457763672,25.53000068664551,753000.0,-0.004323923272104513,1.5999923706345156,3.333375719235703,84.25925108303827,80.9268029134187,-0.5575004988889312,-1.094350498602676,-0.8017241687405665,-0.9973134780257844,18.72828662691085,0.2600002288818395,0.6115832045328276,0.9179999351501422,-0.3596890440805929,2.1956889143808773,0.2791554455347729,1.5568444247655115,-0.5830550677955237,72.07208755255891,-7.098306532557729,0.638844489615368,9,-0.4000005722045863,-1.1550006866455043,-0.7424998283386195,-0.7799997329711879,1.2900009155273473,2,0.04461110004619662,2.1764811480053416,25.440000534057614,3.0000000000003553,25.38999938964844,1.880011596768082,25.3700008392334,0.04461110004619662
10480,2014-09-04,25.309999465942386,25.3700008392334,25.1200008392334,25.28000068664551,646400.0,-0.0007895956503712886,2.333299425258283,-0.1499933243052456,82.26598578415025,82.13095727367906,-0.42897985836015806,-0.9738506799732427,-0.798163547062213,-0.9722257971980106,16.74397246153579,0.25,0.6791243384620742,0.802499485015872,-0.4417865455570684,2.0467855155888124,0.18035646972940356,1.4246425003023404,-0.38444370328427624,45.901536825977516,-31.829094765580166,0.6221430152864698,9,-0.3800001144409215,-1.1350002288818395,-0.7224993705749547,-0.7599992752075231,1.5799999237060547,3,0.04938759487853894,1.5999923706345156,25.32999992370605,2.1764811480053416,25.440000534057614,3.0000000000003553,25.38999938964844,0.04938759487853894
10481,2014-09-05,25.75,25.79999923706055,25.31999969482422,25.420000076293945,789100.0,0.01738445449790249,1.2325643288990804,11.00044506612411,85.18516192838418,82.65152949672839,-0.7416025941984508,-1.307624502335159,-1.2562776351792628,-1.406604595991464,15.738234314923554,0.48999977111816406,0.7173739734997078,1.1324999809265144,-0.14394039457272356,2.4089403564257523,0.49427979317689363,1.7707201686761351,-0.6815555119438237,92.8572401710072,11.788569744778002,0.6382201877496195,9,-0.6550006866455043,-1.4950008392333984,-1.2549996376037598,-1.1999998092651367,1.7199993133544886,4,0.028737855189054917,2.333299425258283,25.309999465942386,1.5999923706345156,25.32999992370605,2.1764811480053416,25.440000534057614,0.028737855189054917
10482,2014-09-08,25.670000076293945,25.739999771118164,25.540000915527344,25.68000030517578,747800.0,-0.0031067931536331583,2.0769253341549656,-0.03030373089038523,80.6167204701319,82.84017237971581,-0.5343806096214259,-1.1246163300169059,-1.1776410537939732,-1.3253828468887434,14.745977792282316,0.20999908447265625,0.765702664371787,0.9505000114440918,-0.31970041961075424,2.220700442498938,0.3153997959166688,1.5856002269715148,-0.5499992370605469,81.42866095732658,0.8516827910724345,0.6351002155274225,9,-0.5600004196166992,-1.4150009155273438,-1.3924994468688965,-1.125,1.6200008392333984,0,0.028827416007744633,1.2325643288990804,25.75,2.333299425258283,25.309999465942386,1.5999923706345156,25.32999992370605,0.028827416007744633
10483,2014-09-09,25.3799991607666,25.60000038146973,25.290000915527344,25.56999969482422,701500.0,-0.011297269757126194,1.479976806817533,18.999618539004388,69.06776818626695,81.69794084462947,-0.1294427469956787,-0.765158485410641,-0.9069085148183973,-1.0398258301089314,14.69456491794317,0.37999916076660156,0.7920970301259942,0.5914991378784187,-0.6639774727904353,1.8469757485472726,-0.03623916745600653,1.2192374432128439,-0.12399864196777344,38.235137371498894,-39.96976398221105,0.6277383053344268,9,-0.21499919891357067,-1.125,-1.1749992370605469,-0.8949995040893555,1.2300014495849574,1,0.03979512459729073,2.0769253341549656,25.670000076293945,1.2325643288990804,25.75,2.333299425258283,25.309999465942386,0.03979512459729073
10484,2014-09-10,25.15999984741211,25.489999771118164,24.940000534057614,25.420000076293945,997600.0,-0.008668215942834845,1.7499988079059854,1.3684184108818953,67.07817218083542,79.81399963391745,0.22032833676669128,-0.4783229034389578,-0.7062298436239587,-0.8193676378582708,14.283377443420608,0.5499992370605504,0.7960439591975472,0.3134998321533189,-0.8948964143717504,1.5218960786783882,-0.29069829110921575,0.9176979554158535,0.639999389648441,25.581354086500813,-52.1723297350069,0.6041981232625353,9,0.21000003814697266,-0.6750001907348633,-1.2700004577636719,-0.9800004959106445,1.6000003814697301,2,0.07710653997707251,1.479976806817533,25.3799991607666,2.0769253341549656,25.670000076293945,1.2325643288990804,25.75,0.07710653997707251
10485,2014-09-11,25.40999984741211,25.43000030517578,25.190000534057614,25.190000534057614,717000.0,0.009936407055491925,-1.1818229107964557,-0.846150460330865,68.87157020708459,78.0441703714451,0.00888704935414708,-0.6381790758027002,-0.967240978093276,-1.0684083829249218,13.623001452457812,0.2700004577636719,0.8159987474075479,0.48549985885620117,-0.6513371840357216,1.622336901748124,-0.082918662589762,1.0539183803021643,0.37279941558838203,54.65116536959367,-22.390239090073408,0.5684185214459617,9,-0.039999961853027344,-0.9250001907348633,-1.5200004577636719,-1.2300004959106445,1.5200004577636719,3,0.04761908693771688,1.7499988079059854,25.15999984741211,1.479976806817533,25.3799991607666,2.0769253341549656,25.670000076293945,0.04761908693771688
10486,2014-09-12,25.03000068664551,25.399999618530273,24.96999931335449,25.35000038146973,507800.0,-0.014954709289590973,1.0476294277929672,-1.4545486071976392,59.16955793750376,75.471276629625,0.3750229318502214,-0.18662680665929443,-0.5922570894808423,-0.6904482505155123,13.027951294400273,0.44000053405762074,0.8381068106228149,0.05400066375732848,-0.9965408299662819,1.1045421574809389,-0.4712700831044785,0.5792714106191355,0.7359426017761237,11.250029802351648,-62.41697607201945,0.5252707468618061,9,0.33999919891357067,-0.48500061035156605,-1.1725015640258825,-0.8500013351440465,2.1899986267089773,4,0.07431077315132928,-1.1818229107964557,25.40999984741211,1.7499988079059854,25.15999984741211,1.479976806817533,25.3799991607666,0.07431077315132928
10487,2014-09-15,24.93000030517578,25.25,24.90999984741211,25.07999992370605,842900.0,-0.003995220883996398,-2.578938914822065,0.46874925494121866,56.31400272757155,72.53646561166298,0.4502601048669419,-0.017424555935612318,-0.49208985005585504,-0.59181172468179,12.797925629122838,0.3400001525878906,0.7746294775353846,-0.09049968719482493,-1.04512217990424,0.8641228055145902,-0.5678109335495343,0.3868115591598844,0.8194241281585732,2.898614823680944,-66.11524586381668,0.4773112463547082,9,0.4249992370605469,-0.30500030517578125,-1.1700010299682617,-0.7500009536743164,2.3299999237060582,0,0.1018852377491295,1.0476294277929672,25.03000068664551,-1.1818229107964557,25.40999984741211,1.7499988079059854,25.15999984741211,0.1018852377491295
10488,2014-09-16,25.309999465942386,25.36000061035156,24.920000076293945,24.93000030517578,843700.0,0.015242645652423503,-1.2000047683761117,-2.5333341810460763,62.84829026644418,70.15746996537474,0.05574298244972553,-0.3333956747291289,-0.8697597338080136,-0.9719369614851487,12.89019384178436,0.44000053405761363,0.6951616090483057,0.23799953460693857,-0.6577354286833774,1.1337344978972546,-0.20986794703821943,0.6858670162520966,0.40584798395507704,68.96546054254271,-0.7471538093656989,0.4478674816451571,9,0.04500007629394176,-0.5450000762939489,-1.594999790191654,-1.1300001144409215,2.0200004577636648,1,0.07823000756081733,-2.578938914822065,24.93000030517578,1.0476294277929672,25.03000068664551,-1.1818229107964557,25.40999984741211,0.07823000756081733
10489,2014-09-17,25.40999984741211,25.59000015258789,25.309999465942386,25.36000061035156,589600.0,0.003951022662180836,-2.733304511469536,0.13157723022251588,54.54544797745286,67.07741020907504,-0.03544325439821705,-0.3796133740624299,-0.9729907343635773,-1.073718592676201,13.828598782917528,0.28000068664550426,0.6353939292240192,0.2914999008178718,-0.5707681971144645,1.153767998750208,-0.13963414814829633,0.7226339497840399,0.2736136983859403,73.5293787656094,7.205663962952158,0.4311340489661675,9,-0.05500030517578125,-0.6300001144409144,-1.7274999618530273,-1.2300004959106445,1.8400001525878906,2,0.04722553207971236,-1.2000047683761117,25.309999465942386,-2.578938914822065,24.93000030517578,1.0476294277929672,25.03000068664551,0.04722553207971236
10490,2014-09-18,25.76000022888184,25.770000457763672,25.35000038146973,25.38999938964844,823000.0,0.01377411977849241,1.153839382216744,7.4001297016855965,56.98923408013878,63.944529337047776,-0.35190471887920793,-0.6503315630348325,-1.3167408592279877,-1.4215670010756085,14.429856181972031,0.42000007629394176,0.5750266042720966,0.5700002670288136,-0.2532410901520237,1.3932416242096508,0.15837958843839672,0.9816209456192304,-0.8500003814697301,98.83718351342281,35.046944895709075,0.4116206785904182,9,-0.42000007629394887,-0.9800004959106445,-2.120000362396244,-1.5800008773803746,1.75,3,0.03881987543147658,-2.733304511469536,25.40999984741211,-1.2000047683761117,25.309999465942386,-2.578938914822065,24.93000030517578,0.03881987543147658
10491,2014-09-19,25.989999771118164,26.0,25.649999618530273,25.79999923706055,1348500.0,0.008928553578910758,2.333321223240479,0.5135137921613208,60.0,61.65378261814423,-0.6082434091601066,-0.7992321584048838,-1.540912467739588,-1.6440634996875971,15.668163885620512,0.35000038146972656,0.5249201903662453,0.7224998474121094,-0.09527321970793068,1.5402729145321494,0.3136133138520911,1.1313863809721276,-1.0627999114990239,99.08254793743897,37.987718942845774,0.4088865335600192,9,-0.5349998474121094,-1.0649995803833008,-2.3499999046325684,-1.8100004196166992,1.4699993133544922,4,0.03616777769664359,1.153839382216744,25.76000022888184,-2.733304511469536,25.40999984741211,-1.2000047683761117,25.309999465942386,0.03616777769664359
10492,2014-09-22,26.559999465942386,26.76000022888184,25.85000038146973,26.06999969482422,1668900.0,0.021931500571140683,1.0449404972386183,2.578938914822132,65.90907366808034,61.30281656056793,-1.160789628094907,-1.2722160587171523,-2.0918930758898817,-2.1955052340106747,17.41091743236794,0.9099998474121094,0.5018188713624134,1.1894995689392118,0.26658715443528536,2.1124119834431383,0.7280433616872486,1.650955776191175,-1.5898876007080105,89.13039421990486,29.607406756685357,0.46145620725196274,9,-0.7249994277954137,-1.2099990844726598,-2.912499904632572,-2.3800001144409215,1.25,0,0.024849392344996613,2.333321223240479,25.989999771118164,1.153839382216744,25.76000022888184,-2.733304511469536,25.40999984741211,0.024849392344996613
10493,2014-09-23,26.489999771118164,26.6200008392334,26.309999465942386,26.520000457763672,932200.0,-0.0026355307316170418,1.6956471261412613,-0.06122591971226226,66.66666666666674,61.2570937256603,-1.0245169010045743,-1.1069667206929878,-1.9933017647819113,-2.1007793660175373,19.309497897759666,0.3100013732910121,0.4192665218553131,1.0229998588562026,0.05443947805105154,1.9915602396613536,0.5387196684536271,1.5072800492587781,-1.412494604064939,81.37928857248818,22.475243722580352,0.48428019040257525,9,-0.6549997329711914,-1.0949993133544886,-2.689999580383301,-2.310000419616699,1.1000003814697266,1,0.029067590200706706,1.0449404972386183,26.559999465942386,2.333321223240479,25.989999771118164,1.153839382216744,25.76000022888184,0.029067590200706706
10494,2014-09-24,26.690000534057614,26.88999938964844,26.34000015258789,26.520000457763672,894600.0,0.007550047741318178,-1.0754661302105772,-5.666539513001344,68.85247439410401,61.25497196866247,-1.1003801335815986,-1.1941344736743318,-2.1714688011308425,-2.26969012853829,21.165883723773103,0.5499992370605504,0.3657088498236618,1.1125005722045849,0.11425217733854964,2.11074896707062,0.613376374771569,1.6116247696376007,-1.5115456632946724,87.0130529611602,25.37106625546705,0.49912419743301756,9,-0.7900009155273402,-1.220001220703118,-2.9400005340576136,-2.510001182556149,1.3400001525878977,2,0.023978995010950577,1.6956471261412613,26.489999771118164,1.0449404972386183,26.559999465942386,2.333321223240479,25.989999771118164,0.023978995010950577
10495,2014-09-25,26.63999938964844,26.690000534057614,26.32999992370605,26.60000038146973,750900.0,-0.001873403649631622,4.142818217735975,0.2352881778096965,63.60855145349285,61.748193470439034,-0.9583342180543433,-1.083931773314152,-2.1000871702428547,-2.1895321264971273,22.02841724820212,0.3600006103515625,0.3646441553527069,0.9889994621276905,-0.0956472960937802,2.0736462203491612,0.4466760830169534,1.5313228412384277,-1.324620957374659,79.8387059560049,21.23044190382035,0.5423233791107358,9,-0.7399997711181676,-1.1700000762939453,-2.814999103546146,-2.460000038146976,1.5200004577636683,3,0.022897921333608906,-1.0754661302105772,26.690000534057614,1.6956471261412613,26.489999771118164,1.0449404972386183,26.559999465942386,0.022897921333608906
10496,2014-09-26,26.559999465942386,26.70000076293945,26.38999938964844,26.690000534057614,504000.0,-0.003003000207918216,3.1333095976807885,-3.2501072910207562,63.60855145349285,62.55869888443029,-0.7135139509265613,-0.9593978789149809,-1.985010844345208,-2.0776183111909994,22.512180236214952,0.3100013732910085,0.3876140312051959,0.8494996070861838,-0.29892660571898233,1.9979258198913499,0.2752865006836025,1.423712713488765,-1.1186513570786332,68.26920784434553,12.02924332908971,0.5742131064025824,9,-0.654999732971195,-1.0050001144409215,-2.694999217987064,-2.3800001144409215,1.7000007629394531,4,0.03576810173349698,4.142818217735975,26.63999938964844,-1.0754661302105772,26.690000534057614,1.6956471261412613,26.489999771118164,0.03576810173349698
10497,2014-09-29,26.6299991607666,26.690000534057614,26.32999992370605,26.479999542236328,479500.0,0.0026355307316168197,1.666647828820562,-1.1538337392529754,70.4918084045932,63.40797867755795,-0.577767656243136,-0.9820889591274806,-2.023233210846996,-2.1250323942237586,22.908934041887722,0.3600006103515625,0.39042355535645257,0.8574993133544915,-0.3504194346586864,2.0654180613676694,0.25353993934790253,1.4614586873610804,-1.0727589494400718,55.17236843403307,-3.206903588591665,0.6039593740065888,9,-0.5299997329711879,-1.0749998092651367,-2.6949992179870605,-2.4499998092651367,1.0500011444091797,0,0.031167853919007005,3.1333095976807885,26.559999465942386,4.142818217735975,26.63999938964844,-1.0754661302105772,26.690000534057614,0.031167853919007005
10498,2014-09-30,26.54999923706055,26.8799991607666,26.5,26.690000534057614,833800.0,-0.0030041279093959705,-2.1666626930198922,-0.9333443535978571,73.88315227721722,65.55661248864288,-0.3390286552768167,-0.8586925434327703,-1.9149541896574682,-2.020926364683117,22.97808726405458,0.37999916076660156,0.4543082562049534,0.7219994544982953,-0.5230256972279648,1.9670246062245553,0.09948687863516525,1.3445120303614253,-0.8861382914682672,39.28562913614132,-22.282241054031054,0.6225125758631295,9,-0.42999935150146484,-0.9099998474121094,-2.6074991226196325,-2.3699998855590856,1.570001602172848,1,0.04745763710316919,1.666647828820562,26.6299991607666,3.1333095976807885,26.559999465942386,4.142818217735975,26.63999938964844,0.04745763710316919
10499,2014-10-01,26.459999084472656,26.809999465942386,26.43000030517578,26.54999923706055,1281000.0,-0.003389836353074771,-4.066732789094933,0.6428522772169897,69.09089521928271,66.90124150410333,-0.09434412631482658,-0.7164266411080575,-1.8016509847698572,-1.9040649560251737,22.96325613161447,0.3799991607666051,0.5445822526996302,0.575499343872071,-0.6769080716008524,1.8279067593449945,-0.0507043638643907,1.2017030516085327,-0.6980470633558795,23.63624383578795,-37.203484735172395,0.6262037077364622,10,-0.18999958038330078,-0.8049993515014648,-2.5099992752075195,-2.2799997329711914,1.0200004577636719,2,0.042706013122213005,-2.1666626930198922,26.54999923706055,1.666647828820562,26.6299991607666,3.1333095976807885,26.559999465942386,0.042706013122213005
10500,2014-10-02,26.559999465942386,26.71999931335449,26.35000038146973,26.46999931335449,732300.0,0.0037793040411862044,-1.24243124833829,-1.0000000000000395,80.971619901899,69.23142149320321,-0.07703136395899435,-0.7567790460870221,-1.8702582949860975,-1.9797030003764071,23.365349888879106,0.3699989318847585,0.5909088270728056,0.6129997253418011,-0.643445963385723,1.8694454140693253,-0.01522311902196094,1.2412225697055632,-0.7078036553430778,41.81815659700891,-24.249452455644303,0.6282228443637623,10,-0.18999958038330078,-0.8499994277954102,-2.5549998283386266,-2.3800001144409215,1.739999771118164,3,0.05534643261526018,-4.066732789094933,26.459999084472656,-2.1666626930198922,26.54999923706055,1.666647828820562,26.6299991607666,0.05534643261526018
10501,2014-10-03,26.489999771118164,26.6200008392334,26.36000061035156,26.6200008392334,774100.0,-0.0026355307316170418,2.9999706564160293,-1.4444538634339554,81.96719517409633,71.01565721609387,0.07973726506637746,-0.6624627050844225,-1.778058252909485,-1.8878957482034409,22.967467782579476,0.2600002288818395,0.6740190061210107,0.5060000419616699,-0.7694586003117294,1.7814586842350693,-0.13172927917502975,1.1437293630983696,-0.5547796741949256,29.090921701496512,-43.10959410378719,0.6377293211366998,10,0.10999965667724965,-0.5900001525878906,-2.237499713897705,-2.310000419616699,1.7100009918212855,4,0.06304266103145584,-1.24243124833829,26.559999465942386,-4.066732789094933,26.459999084472656,-2.1666626930198922,26.54999923706055,0.06304266103145584
10502,2014-10-06,26.40999984741211,26.61000061035156,26.20000076293945,26.51000022888184,475700.0,-0.0030200046960090488,1.7333218892852569,0.7692273834326397,75.7009279156346,72.01946402153474,0.15223083444744034,-0.5525087381405207,-1.6618228373844275,-1.7868110935983736,22.341942397438675,0.4099998474121094,0.7281486942156974,0.3890001296997063,-0.8910307407672811,1.6690310001666937,-0.25101530553378737,1.0290155649332,-0.39839740707085625,30.88229106769737,-40.00372007208918,0.6400154352334945,10,0.13500022888183594,-0.5100002288818359,-2.0300002098083496,-2.2300004959106445,1.8600006103515625,0,0.07004923862773182,2.9999706564160293,26.489999771118164,-1.24243124833829,26.559999465942386,-4.066732789094933,26.459999084472656,0.07004923862773182
10503,2014-10-07,26.38999938964844,26.729999542236328,26.29999923706055,26.35000038146973,479000.0,-0.0007573062430603628,-5.142804593942811,-0.3999885559518445,73.78638079912312,72.56767584431465,0.17495262856815685,-0.4774405550588945,-1.6099078733900178,-1.751056983271429,22.600575329991113,0.4300003051757777,0.7572519875356534,0.31849966049194833,-0.9344588938839067,1.5714582148678033,-0.3079796166959774,0.9449789376798741,-0.30812519336261346,31.147382080265956,-37.77651146390481,0.6264792771879268,10,0.1500005722045863,-0.4899997711181676,-1.9949998855590856,-2.210000038146976,1.1700000762939453,1,0.04888218815318912,1.7333218892852569,26.40999984741211,2.9999706564160293,26.489999771118164,-1.24243124833829,26.559999465942386,0.04888218815318912
10504,2014-10-08,27.10000038146973,27.1200008392334,26.31999969482422,26.36000061035156,967400.0,0.02690416855787392,1.0512831798897162,18.500453006533007,77.68593087206753,74.13182911304517,-0.5260986380506161,-1.0905632855509744,-2.2736056283939945,-2.4413350870352275,24.134972784992375,0.8000011444091797,0.7309610736643002,0.9315006256103544,-0.3247134748102347,2.1877147260309435,0.30339357540005807,1.5596076758206507,-0.953476169714893,97.82603737988408,31.335749975017492,0.6281070502102947,10,-0.43999958038330433,-1.0850000381469762,-2.5900011062622106,-2.9200010299682653,0.07999992370605113,2,0.0376383927456001,-5.142804593942811,26.38999938964844,1.7333218892852569,26.40999984741211,2.9999706564160293,26.489999771118164,0.0376383927456001
10505,2014-10-09,26.6200008392334,27.399999618530273,26.6200008392334,27.06999969482422,594000.0,-0.017712159980800002,-2.466670057517304,-0.6081067496964937,61.797764046147805,73.93063051222904,-0.05502017624697686,-0.543111175705306,-1.7419320751966296,-1.9392537924316215,25.898010817001836,0.779998779296875,0.6956583502239653,0.3910010337829597,-0.8273824389180078,1.6093845064839272,-0.21819070256752227,1.0001927701334417,-0.3761289647307038,35.00003973646793,-26.237020815809124,0.6091917363504832,10,0.17999935150146484,-0.46500110626220703,-2.0675015449523926,-2.4400014877319336,0.5899982452392578,3,0.03230648669760505,1.0512831798897162,27.10000038146973,-5.142804593942811,26.38999938964844,1.7333218892852569,26.40999984741211,0.03230648669760505
10506,2014-10-10,26.88999938964844,26.989999771118164,26.6299991607666,26.649999618530273,449900.0,0.010142695037676619,-1.5714266251592293,-0.5333341810460005,56.9620212415789,72.42732082744969,-0.30540174709867784,-0.702643457326257,-1.9479943214643605,-2.180426576192481,28.354968213042508,0.3699989318847656,0.6367545381146655,0.5679996490478558,-0.544372748438267,1.6803720465339786,0.011813450304796191,1.1241858477909155,-0.5699996948242223,57.4999403952988,-0.20017568619436332,0.5561861987430614,10,-0.08999919891357777,-0.7349996566772496,-2.337500095367435,-2.710000038146976,0.5500011444091726,4,0.05243584527394596,-2.466670057517304,26.6200008392334,1.0512831798897162,27.10000038146973,-5.142804593942811,26.38999938964844,0.05243584527394596
10507,2014-10-13,27.46999931335449,27.770000457763672,26.770000457763672,26.770000457763672,1155400.0,0.02156935429047735,-1.85714752820837,2.916664679843221,67.01387463161032,71.66406775571558,-0.8422931376801621,-1.1411010922958091,-2.452453872149963,-2.727616066822815,31.430588337912233,1.0,0.6253801760073081,1.0209996223449664,0.0016934074676733246,2.0403058372222596,0.5113465149063181,1.5306527297836148,-1.020399627685542,79.59177583092831,23.858862996598717,0.5096531074386472,10,-0.48499870300292613,-1.129999160766598,-2.7950000762939418,-3.215000152587887,0.23999977111816762,0,0.02657449828293479,-1.5714266251592293,26.88999938964844,-2.466670057517304,26.6200008392334,1.0512831798897162,27.10000038146973,0.02657449828293479
10508,2014-10-14,27.290000915527344,27.920000076293945,27.20000076293945,27.40999984741211,2001100.0,-0.006552544678792183,-3.800007629413844,-0.1714273258111022,60.489521915512526,70.70835961085223,-0.6104856785354507,-0.8486721256730192,-2.190034512465168,-2.5167981905049857,34.439997097063255,0.7199993133544957,0.6172300470595999,0.7420011520385756,-0.19261059042147366,1.676612894498625,0.274695280808551,1.2093070232686003,-0.6600017547607422,60.625061839804204,8.483338405434587,0.46730587123002537,10,-0.23000049591064453,-0.8750009536743164,-2.60750150680542,-3.035001754760742,-0.010000228881832385,1,0.03591057198091674,-1.85714752820837,27.46999931335449,-1.5714266251592293,26.88999938964844,-2.466670057517304,26.6200008392334,0.03591057198091674
10509,2014-10-15,26.61000061035156,27.40999984741211,26.28000068664551,27.1200008392334,1527200.0,-0.024917562563689044,1.0733962934381787,4.250039736783576,49.570217798579385,67.21931493270561,0.10396277496952067,-0.07816903294639133,-1.4405855006175798,-1.8097793651490193,36.12168409875189,1.129999160766598,0.5651049735109126,0.00200080871581676,-0.7638383901412169,0.7678400075728504,-0.3809187907126983,0.3849204081443318,1.3099994659423864,20.121954056140808,-27.338308946744206,0.3829195994285163,10,0.44999980926514027,-0.1950006484985316,-1.9000010490417445,-2.3550014495849574,0.7299995422363317,2,0.03570082051111512,-3.800007629413844,27.290000915527344,-1.85714752820837,27.46999931335449,-1.5714266251592293,26.88999938964844,0.03570082051111512
10510,2014-10-16,26.76000022888184,26.76000022888184,26.040000915527344,26.239999771118164,1293400.0,0.005636964114609233,1.769225690496253,-1.0196082831252078,52.80900140586692,63.97951562512457,-0.016408801120203265,-0.1574842031018484,-1.5150601040984526,-1.934488017324579,37.296591740561524,0.7199993133544957,0.5124527309824991,0.10200042724609659,-0.5533294338316033,0.7573302883237965,-0.22566450329275511,0.4296653577849483,1.1599998474121058,38.29785291291852,-6.260461925164343,0.32766493053885054,10,0.22000026702880504,-0.34500026702881215,-1.8325004577636754,-2.505001068115238,0.75,3,0.015695069981376042,1.0733962934381787,26.61000061035156,-3.800007629413844,27.290000915527344,-1.85714752820837,27.46999931335449,0.015695069981376042
10511,2014-10-17,26.93000030517578,26.989999771118164,26.53000068664551,26.96999931335449,1105700.0,0.006352768118083274,10.499988079059587,-0.07692110185965592,54.09837859640949,61.57923236743288,-0.13123152685079376,-0.2671478245769947,-1.6108382632680183,-2.081943613408491,38.17501563189648,0.4599990844726527,0.4918982484827623,0.22500047683715962,-0.3596275219069156,0.8096284755812349,-0.06731352253487799,0.5173144762091972,0.914799804687501,47.340414199202364,3.954318417141131,0.2923139993720381,10,0.05000019073486328,-0.5150003433227539,-2.002500534057617,-2.6750011444091797,0.3799991607666051,4,0.01039728095521264,1.769225690496253,26.76000022888184,1.0733962934381787,26.61000061035156,-3.800007629413844,27.290000915527344,0.01039728095521264
10512,2014-10-20,27.21999931335449,27.270000457763672,26.81999969482422,26.93000030517578,694500.0,0.010768622535922256,1.3076885456759573,-7.250154975919681,58.6563383905217,59.89811654425495,-0.3288288799501764,-0.532465875129045,-1.8242942765923296,-2.3457265391711495,37.983764453031135,0.4500007629394531,0.442113854469234,0.48199949264526154,-0.1413904562616004,1.1053894415521235,0.17030451819183057,0.7936944670986925,0.5526088287353552,62.76590024359269,18.081989472288832,0.3116949744534313,10,-0.2399988174438441,-0.8049993515014613,-2.262499332427975,-2.965000152587887,0.2600002288818395,0,0.008082337481734925,10.499988079059587,26.93000030517578,1.769225690496253,26.76000022888184,1.0733962934381787,26.61000061035156,0.008082337481734925
10513,2014-10-21,27.26000022888184,27.46999931335449,27.10000038146973,27.229999542236328,570000.0,0.0014695413863483608,-1.551725498707616,0.10345099741521843,60.4712252325394,57.98537147319627,-0.25975837896787013,-0.5394820456825151,-1.7976372902526983,-2.3586932677799055,37.87427070753324,0.3699989318847585,0.3976975780490406,0.48350038528442596,-0.16979196503426053,1.1367927356031124,0.15685421012508272,0.8101465604437692,0.4433036241455035,85.31473288419492,36.3999969645224,0.3266461751593425,10,-0.27999973297119496,-0.8400001525878942,-2.2700004577636754,-3.005001068115238,0.3699989318847621,1,0.01650766147514715,1.3076885456759573,27.21999931335449,10.499988079059587,26.93000030517578,1.769225690496253,26.76000022888184,0.01650766147514715
10514,2014-10-22,27.32999992370605,27.61000061035156,27.149999618530273,27.28000068664551,590100.0,0.002567853787104779,-1.9677351873500049,1.6666030898336304,60.158325155381,57.8032115964444,-0.3282171826017155,-0.5892893636435232,-1.798791339102781,-2.3976241878566285,37.45150366251793,0.4600009918212855,0.3922765369009511,0.5215001106262172,-0.17520748466831648,1.2182077059207508,0.17314631297895033,0.869853908273484,0.3067718118212923,82.16555789350915,31.01667706348394,0.348353797647267,10,-0.3499994277954066,-0.7150001525878871,-2.2700004577636683,-3.0750007629394496,0.8600006103515625,2,-0.0018294634906739216,-1.551725498707616,27.26000022888184,1.3076885456759573,27.21999931335449,10.499988079059587,26.93000030517578,-0.0018294634906739216
10515,2014-10-23,27.25,27.57999992370605,27.09000015258789,27.40999984741211,790800.0,-0.002927183458813709,-1.0416676600783454,-3.200045777066145,60.00001003868409,58.14076590723386,-0.1670176023764789,-0.486172894291375,-1.6446202515768036,-2.284310202501814,36.984342916717075,0.4899997711181605,0.39843977300049005,0.41100015640258647,-0.3077095036633821,1.129709816468555,0.051645326369602174,0.7703549864355708,-1.2099990844726562,66.66660779787765,12.201781793991024,0.3593548300329851,10,-0.26999950408935547,-0.6149997711181641,-2.1825003623962402,-2.9950008392333984,0.4799995422363281,3,0.003302757893133501,-1.9677351873500049,27.32999992370605,-1.551725498707616,27.26000022888184,1.3076885456759573,27.21999931335449,0.003302757893133501
10516,2014-10-24,27.51000022888184,27.57999992370605,27.26000022888184,27.29999923706055,313800.0,0.009541292803003198,-1.2069019948303608,-1.3125074505877024,63.8191084817161,57.785791890578956,-0.36858226323032284,-0.7076329650726514,-1.830734518406981,-2.511860686655229,36.477801959663175,0.32999992370605113,0.3369998944653645,0.6235003471374547,-0.14164253148182837,1.3886432257567378,0.24092890782781495,1.0060717864470945,-1.4391993331909205,87.34173853419304,28.65899509711697,0.3825714393096415,10,-0.529999732971195,-0.7250003814697301,-2.4500002861022985,-3.255001068115238,0.6900005340576101,4,0.0,-1.0416676600783454,27.25,-1.9677351873500049,27.32999992370605,-1.551725498707616,27.26000022888184,0.0
10517,2014-10-27,27.459999084472656,27.690000534057614,27.29999923706055,27.459999084472656,481600.0,-0.0018175624861205275,-1.437510430822793,0.0,63.341647664519535,58.10269475157973,-0.3577724211098676,-0.6242686461220366,-1.707194607490834,-2.4405481013483055,36.20796398921794,0.3900012969970632,0.35578695178172026,0.5319992065429702,-0.26398028794744377,1.3279787010333841,0.13400945929776498,0.9299889537881754,-1.359014208221435,61.66644944098862,-0.47870513067129394,0.39798974724520647,10,-0.5949983596801758,-0.5749988555908203,-2.2699990272521973,-3.104999542236328,0.7300014495849574,0,-0.005462477186136794,-1.2069019948303608,27.51000022888184,-1.0416676600783454,27.25,-1.9677351873500049,27.32999992370605,-0.005462477186136794
10518,2014-10-28,27.809999465942386,27.809999465942386,27.440000534057614,27.5,424900.0,0.012745826407096983,1.387093995533096,100.0,59.726020954720006,59.231117324484245,-0.69985075618726,-0.9223208605263089,-1.9858100710662434,-2.7668257736775566,35.696274951151345,0.36999893188477273,0.38606365858009895,0.8189995765686078,-0.047351476533357584,1.6853506296705731,0.3858240500176251,1.2521751031195905,-1.645453963378909,100.0,40.61804896305209,0.43317552655098196,10,-0.8849992752075231,-0.8299989700317418,-2.2174992561340368,-3.0749998092651403,4.410001754760739,1,-0.011866232651683184,-1.437510430822793,27.459999084472656,-1.2069019948303608,27.51000022888184,-1.0416676600783454,27.25,-0.011866232651683184
10519,2014-10-29,27.59000015258789,27.979999542236328,27.35000038146973,27.82999992370605,908800.0,-0.007910798906124339,1.333334510711182,-0.7741941438143144,64.30678515867855,60.50864885257443,-0.3645564504820413,-0.6464688762325608,-1.7019579960182298,-2.5223858331785607,35.49052840668105,0.629999160766598,0.32798446839647966,0.5425002098083489,-0.32542824213970434,1.4104286617564021,0.10853598383432228,0.9764644357823755,-1.326727412221679,56.179813808356336,-6.026605079843826,0.4339642259740271,10,-0.33500003814697266,-0.5799999237060547,-1.9749999046325684,-2.8550004959106445,5.189998626708984,2,0.0014497646958135935,1.387093995533096,27.809999465942386,-1.437510430822793,27.459999084472656,-1.2069019948303608,27.51000022888184,0.0014497646958135935
10520,2014-10-30,28.03000068664551,28.04999923706055,27.61000061035156,27.61000061035156,760500.0,0.015947826445240176,-1.0952311751536081,-1.7500019868234429,66.01125657325476,61.83230196111279,-0.6766156568163453,-1.0231514661665706,-2.066840742243251,-2.936256727915005,35.595635943631635,0.4599990844726598,0.31619835380250194,0.9090006828308148,-0.031075445824029657,1.8490768114856593,0.4389626185033926,1.379038747158237,-1.6293898021296904,97.4685347439683,33.23472914056312,0.47003806432742234,10,-0.5950012207031286,-0.985000610351566,-2.3450012207031286,-3.2300014495849645,5.069997787475575,3,0.005708164234485169,1.333334510711182,27.59000015258789,1.387093995533096,27.809999465942386,-1.437510430822793,27.459999084472656,0.005708164234485169
10521,2014-10-31,28.15999984741211,28.270000457763672,27.899999618530273,28.1200008392334,625900.0,0.00463785792301219,1.8461577962806734,0.09523571645905171,61.09326080090278,62.1030711178218,-0.6859231080270369,-1.0768333204533462,-2.122208938508898,-3.033676204321303,35.8087646255412,0.37000083923339844,0.40290863735980054,0.9554998397827141,-0.043414752742375384,1.9544144323078037,0.4560425435201694,1.454957136045259,-1.5944501276418137,88.65974516281261,25.27935903275253,0.49945729626254465,10,-0.4799995422363281,-1.0049991607666016,-2.4750003814697266,-3.3600006103515625,4.970001220703125,4,-0.015269897283586076,-1.0952311751536081,28.03000068664551,1.333334510711182,27.59000015258789,1.387093995533096,27.809999465942386,-0.015269897283586076
10522,2014-11-03,28.26000022888184,28.3799991607666,28.11000061035156,28.20000076293945,488800.0,0.003551149929388986,-1.2499900658830265,1.500023842449274,66.00658570193872,62.71811116997728,-0.6960861237211233,-1.0868535390621403,-2.146811871539903,-3.1022603646343327,36.673281883807086,0.2699985504150426,0.4762844374568509,0.9630002021789572,-0.06824017175145158,1.994240576109366,0.4473800152137528,1.4786203891441616,-1.489916420552337,88.34960445616457,23.603633095733173,0.515620186965204,11,-0.5250005722045934,-1.0500001907348668,-2.5300006866455114,-3.4600009918212926,4.640001296997067,0,-0.002123123335330712,1.8461577962806734,28.15999984741211,-1.0952311751536081,28.03000068664551,1.333334510711182,27.59000015258789,-0.002123123335330712
10523,2014-11-04,27.68000030517578,28.440000534057614,27.63999938964844,28.190000534057614,786000.0,-0.02052370555585825,-1.7118588179005747,-8.500079473566025,68.25937855593537,63.618228214483324,-0.0561484856646004,-0.42715523263036204,-1.4985338751761468,-2.495654343456078,36.85653146135295,0.8000011444091726,0.5245881587574353,0.3185002326965325,-0.632095514744833,1.269095980137898,-0.1567976410241485,0.7937981064172135,-0.6845283475050863,30.27521812015932,-38.45826587956448,0.47529787372068233,11,0.08500003814697266,-0.4399995803833008,-1.8525009155273438,-2.8800010681152344,5.5,1,0.0184248635570452,-1.2499900658830265,28.26000022888184,1.8461577962806734,28.15999984741211,-1.0952311751536081,28.03000068664551,0.0184248635570452
10524,2014-11-05,28.1200008392334,28.1299991607666,27.709999084472656,27.709999084472656,552300.0,0.01589597287595912,-1.048772091422085,-0.8039246485431285,71.11801389402241,64.85356197618758,-0.41605527281828003,-0.829342638701668,-1.861156714750031,-2.91116989562115,36.365109387126026,0.4499988555908203,0.544287081664649,0.7075007438659675,-0.29220179974453586,1.7072032874764709,0.20764947206071582,1.2073520156712192,-0.8934043093407951,61.445816356780355,-10.67748874385562,0.4998512718052524,11,-0.2700004577636719,-0.880000114440918,-2.240001201629635,-3.3200016021728516,4.85999870300293,2,0.14580370764958706,-1.7118588179005747,27.68000030517578,-1.2499900658830265,28.26000022888184,1.8461577962806734,28.15999984741211,0.14580370764958706
10525,2014-11-06,27.479999542236328,28.28000068664551,27.45000076293945,28.1200008392334,461800.0,-0.022759647151366136,-1.371432230429886,-1.5609720923524952,57.452559256992544,64.14616761788496,0.2905577053212376,-0.1281808201483159,-1.1718634165926716,-2.245366484244787,35.18176056666432,0.8299999237060618,0.5408513299906517,0.02449951171875142,-0.9030548050879972,0.9520538285255,-0.4392776466846229,0.4882766701221257,-0.059258371677323396,3.0301804275162776,-69.24432978238316,0.4637771584033749,11,0.3900003433227539,-0.23999881744384766,-1.5174999237060547,-2.6800003051757812,5.4099998474121165,3,0.1928675154784676,-1.048772091422085,28.1200008392334,-1.7118588179005747,27.68000030517578,-1.2499900658830265,28.26000022888184,0.1928675154784676
10526,2014-11-07,28.29999923706055,28.489999771118164,27.78000068664551,27.8799991607666,1245400.0,0.02983987294337087,-1.2903306189376165,-0.6562487892831121,62.79619814173761,64.08556211535364,-0.4532611355528573,-0.8823702790622896,-1.938473956691336,-3.0409207117040076,34.06160792884801,1.010000228881836,0.5571349192901351,0.7739992141723668,-0.18633830949978503,1.7343367378445187,0.2938304523362909,1.2541679760084428,-0.8499984741211009,81.73070045611392,7.9124749731741275,0.4801687618360758,11,-0.3799991607666051,-1.0349988937377965,-2.2599992752075195,-3.5000000000000036,4.319999694824222,4,0.1696112850340521,-1.371432230429886,27.479999542236328,-1.048772091422085,28.1200008392334,-1.7118588179005747,27.68000030517578,0.1696112850340521
10527,2014-11-10,28.20000076293945,28.3799991607666,28.10000038146973,28.31999969482422,550000.0,-0.0035335150818713856,1.333343929808916,-0.28571169068260965,60.981312888460536,64.22503899688036,-0.2651364380467527,-0.764051104062343,-1.785792261826007,-2.922238914255754,31.940390678132648,0.27999877929687145,0.582775005342107,0.6375006675720165,-0.3682904135202065,1.6432917486642395,0.13460512702590677,1.1403962081181263,-0.75,72.11545339004009,-0.23827424361260796,0.5028955405461114,11,-0.28000068664550426,-0.9350004196166957,-1.9500012397766078,-3.4000015258789027,4.689998626708995,0,0.17482270112754072,-1.2903306189376165,28.29999923706055,-1.371432230429886,27.479999542236328,-1.048772091422085,28.1200008392334,0.17482270112754072
10528,2014-11-11,28.270000457763672,28.290000915527344,27.95000076293945,28.13999938964844,415700.0,0.002482258614553423,2.999955121732343,-1.083351877165593,60.981312888460636,63.85554207796726,-0.2939331790931874,-0.7977693119396179,-1.8028210523989934,-2.9782277220140045,29.412665682219597,0.3400001525878942,0.5739521022595717,0.6585003852844231,-0.38613055674451147,1.7031313273133577,0.1361849142699576,1.1808158562988886,-0.6327998733520523,78.84619969592438,7.41413545556216,0.5223154710144667,11,-0.3000001907348633,-1.005000114440918,-2.0475006103515625,-3.470001220703125,4.680000305175774,1,0.16377789151551703,1.333343929808916,28.20000076293945,-1.2903306189376165,28.29999923706055,-1.371432230429886,27.479999542236328,0.16377789151551703
10529,2014-11-12,27.559999465942386,28.290000915527344,27.5,28.10000038146973,757500.0,-0.025114997535357286,-1.3939427217293041,-4.153819067461013,53.15681624392302,62.42727093026373,0.4597078769549796,-0.013647306670744541,-1.0434610935898796,-2.2550088114931306,29.02304236245084,0.7900009155273438,0.555959550261214,-0.09900054931640412,-1.0323568949298938,0.8343557962970856,-0.565678722123149,0.3676776234903407,0.9300003051757777,10.576808452497534,-58.91928516369619,0.46667817280674484,11,0.41000080108642223,-0.29499912261963246,-1.339999675750736,-2.7600002288818395,5.180002212524418,2,0.20391875718932373,2.999955121732343,28.270000457763672,1.333343929808916,28.20000076293945,-1.2903306189376165,28.29999923706055,0.20391875718932373
10530,2014-11-13,27.18000030517578,27.649999618530273,27.06999969482422,27.459999084472656,698600.0,-0.013788068509805074,-1.3199996948242188,0.5185153788553102,46.719683114734,60.83020674291165,0.7894765679844546,0.4210162554954202,-0.6168561411299898,-1.8643462126581305,29.212638862548346,0.5799999237060547,0.5245782638318879,-0.49999971389770437,-1.3645533773455334,0.36455394955012466,-0.9322765456216189,-0.06772288217378986,1.2901994705200188,7.746521439537723,-57.034655950853214,0.432276831723914,11,0.5999994277954102,0.08500003814697266,-0.8424997329711914,-2.265000343322754,5.909999847412109,3,0.21339216968132546,-1.3939427217293041,27.559999465942386,2.999955121732343,28.270000457763672,1.333343929808916,28.20000076293945,0.21339216968132546
10531,2014-11-14,27.209999084472656,27.31999969482422,27.040000915527344,27.04999923706055,632200.0,0.001103707835174772,-2.1111582070573274,-0.5714305177111589,47.5049891840733,58.77447379648216,0.6822997276062921,0.43539263558071184,-0.6131243323336903,-1.8865922970455316,29.090654200780104,0.279998779296875,0.4929399165182744,-0.4840008735656731,-1.305409582337397,0.3374078352060508,-0.8947052279515368,-0.0732965191798094,1.2041926879882823,12.686447131500472,-50.320467417732274,0.4107043543858623,11,0.5550012588500977,0.055001258850097656,-0.7324991226196289,-2.1549997329711914,5.970001220703125,4,0.20874680250970945,-1.3199996948242188,27.18000030517578,-1.3939427217293041,27.559999465942386,2.999955121732343,28.270000457763672,0.20874680250970945
10532,2014-11-17,27.440000534057614,27.60000038146973,27.209999084472656,27.239999771118164,720500.0,0.008452828273566748,-1.9999853282080147,1.2500059604701674,46.216779365371536,56.32529610864173,0.361795729280189,0.2347541747216404,-0.8034480740009791,-2.098483272410096,28.38235768793909,0.39000129699707387,0.42065613625218035,-0.2649994850158741,-1.0653023667438433,0.535303396712095,-0.6651509258798569,0.13515195584810868,0.8917397869873085,31.99996948242159,-25.24000385121326,0.4001514408639845,11,0.32499980926514027,-0.17500019073485973,-0.9625005722045863,-2.385001182556149,5.909997940063473,0,0.18877544814177094,-2.1111582070573274,27.209999084472656,-1.3199996948242188,27.18000030517578,-1.3939427217293041,27.559999465942386,0.18877544814177094
10533,2014-11-18,27.709999084472656,27.809999465942386,27.3799991607666,27.60000038146973,1253500.0,0.009839597126827027,1.774200296562419,0.549991416963886,51.21456442554427,54.11380172325527,0.10784060134739093,0.00020761406616998102,-1.020464414734942,-2.3558026882015497,27.52082977559641,0.4300003051757848,0.3683372426485896,-0.017500877380371094,-0.7899443777182356,0.7549426229574934,-0.4037226275493033,0.36872087278856114,0.5442368722412105,53.59985351562499,-3.6183136144769747,0.38622175016893273,11,0.055001258850097656,-0.44499874114990234,-1.0474987030029297,-2.469999313354492,6.1599998474121165,1,0.18693614133240488,-1.9999853282080147,27.440000534057614,-2.1111582070573274,27.209999084472656,-1.3199996948242188,27.18000030517578,0.18693614133240488
10534,2014-11-19,27.28000068664551,27.57999992370605,27.25,27.36000061035156,562700.0,-0.015517806280552882,-3.7142409503957206,-0.727280608971539,42.39350371294888,52.44057332947264,0.4538852245505538,0.44930419439083025,-0.5342957272824442,-1.914059808556761,26.333151166618947,0.45999908447265625,0.2745450420573796,-0.44499931335449006,-1.2231620470543767,0.3331634203453966,-0.8340806802044334,-0.055917946504546734,0.9013811675971652,31.16886012172407,-20.092156718246056,0.3890813668499439,11,0.48499965667724254,-0.015000343322757459,-0.5425004959106481,-1.9650011062622106,7.339998245239261,2,0.2078445723452489,1.774200296562419,27.709999084472656,-1.9999853282080147,27.440000534057614,-2.1111582070573274,27.209999084472656,0.2078445723452489
10535,2014-11-20,27.34000015258789,27.53000068664551,27.26000022888184,27.29999923706055,482200.0,0.0021993938574844663,-3.5000476841405215,-0.5000119209403238,41.56378358564514,50.08141615657348,0.41564827204365073,0.41781459931164733,-0.5443290751458214,-1.958972574772222,25.235190307630607,0.2700004577636719,0.21398579944201046,-0.3894998550415032,-1.1570656275293558,0.37806591744634943,-0.7732827412854277,-0.005716968797578659,0.7728988453318664,38.96101322513426,-7.25663536721585,0.38378288624392576,11,0.36999988555908203,-0.07499980926513672,-0.6024999618530273,-2.02500057220459,6.759998321533196,3,0.19751285646455163,-3.7142409503957206,27.28000068664551,1.774200296562419,27.709999084472656,-1.9999853282080147,27.440000534057614,0.19751285646455163
10536,2014-11-21,27.51000022888184,27.6200008392334,27.36000061035156,27.56999969482422,554100.0,0.006217998366684574,2.2499672178049486,-1.4999523173755926,42.39350371294888,48.016104025961084,0.13611615944296318,0.261206727773871,-0.6491070415442977,-2.1074750881733593,24.146950481407064,0.2800006866455078,0.10130241918153615,-0.21949977874755433,-0.987065551235407,0.5480659937402983,-0.6032826649914789,0.1642831074963702,0.5385248840943717,50.000158945618644,8.735515423857812,0.38378288624392576,11,0.15500068664550426,-3.552713678800501e-15,-0.8125000000000036,-1.9650001525878942,5.969999313354489,4,0.20283532814542804,-3.5000476841405215,27.34000015258789,-3.7142409503957206,27.28000068664551,1.774200296562419,27.709999084472656,0.20283532814542804
10537,2014-11-24,27.309999465942386,27.82999992370605,27.26000022888184,27.63999938964844,581900.0,-0.0072701112786425215,-1.6511712494954047,5.500047684140581,45.93405432551297,46.34418640785577,0.2196972277184841,0.47367950339864606,-0.3816396520235834,-1.8837280980448021,22.998531206568636,0.5699996948242116,0.07782065009781647,-0.4120005607604931,-1.1934596190968918,0.36945849757590565,-0.8027300899286907,-0.021271031592295486,0.6780141951868934,10.344736868068038,-30.975302491289973,0.3907295291681991,11,0.3550014495849574,0.34500026702880504,-0.6124992370605504,-1.764999389648441,6.300001144409169,0,0.21493961750360802,2.2499672178049486,27.51000022888184,-3.5000476841405215,27.34000015258789,-3.7142409503957206,27.28000068664551,0.21493961750360802
10538,2014-11-25,27.479999542236328,27.5,27.32999992370605,27.45000076293945,408500.0,0.006224828986391762,3.8571662125341613,-0.09090541282548832,42.52334386980822,45.16268947739857,-0.08286320327979269,0.2926957083075834,-0.4930570532702987,-2.0298700241486216,21.61755387565266,0.19000053405761363,-0.04078744310595184,-0.22550048828124858,-1.0130479231111948,0.5620469465486977,-0.6192742056962217,0.16827322913372456,0.4511333541568341,39.65509870530497,0.8444484059660979,0.39377371741497363,11,-0.044999122619628906,0.2850008010864258,-0.7824993133544922,-1.8749990463256836,5.889999389648445,1,0.2136098627972196,-1.6511712494954047,27.309999465942386,2.2499672178049486,27.51000022888184,-3.5000476841405215,27.34000015258789,0.2136098627972196
10539,2014-11-26,27.6299991607666,27.71999931335449,27.420000076293945,27.51000022888184,362700.0,0.0054585014930486064,1.0000000000000238,4.000127161749154,51.9788892976469,45.74704571994445,-0.24796535672037834,0.1537280800787002,-0.584746944634805,-2.1582501259850915,20.086768809459176,0.2999992370605433,-0.14873872561108925,-0.07750082015991211,-0.8640157490519798,0.7090141087321555,-0.47075828460594593,0.3157566442861217,0.2476658167746102,64.91212806681766,20.684227773032433,0.39325746444603454,11,-0.19499874114990234,0.13500118255615234,-0.9299988746643066,-1.9449987411499023,5.620000839233398,2,0.2258414752317004,3.8571662125341613,27.479999542236328,-1.6511712494954047,27.309999465942386,2.2499672178049486,27.51000022888184,0.2258414752317004
10540,2014-11-28,28.190000534057614,28.290000915527344,27.459999084472656,27.489999771118164,580100.0,0.020267875146597447,-1.1842092054409477,5.833391613949344,48.44194333602586,45.85115173682807,-0.7259757029914695,-0.41494642494506806,-1.0900123902984866,-2.69044169981132,18.72921364860035,0.8300018310546875,-0.2568036789336219,0.4745005607604931,-0.32889975428627594,1.277900875807262,0.07280040323711034,0.8762007182838758,-1.1499996185302699,90.29123157233902,48.70839094524879,0.40170015752338417,11,-0.44000053405761363,-0.42500019073485973,-1.3925004005432093,-2.365000724792477,5.60000038146973,4,0.22809500801742755,1.0000000000000238,27.6299991607666,3.8571662125341613,27.479999542236328,-1.6511712494954047,27.309999465942386,0.22809500801742755
10541,2014-12-01,27.729999542236328,27.88999938964844,26.8700008392334,26.979999542236328,1991700.0,-0.016317878081113846,-1.1030954188116275,1.0714274036653806,43.95885225645756,45.60027094694873,-0.20613263035395946,0.01179291101740887,-0.5869068934052812,-2.2066201822383817,16.50490574031652,1.3199996948242152,-0.2885332816576387,0.03599958419799876,-0.7398574835963423,0.8118566519923398,-0.35192894969917177,0.4239281180951693,0.5600013732910156,60.56328568991617,21.899010360663382,0.38792853389717075,12,-0.14999866485595703,-0.049999237060546875,-0.9224991798400879,-1.8899993896484375,5.819999694824226,0,0.22971507526289137,-1.1842092054409477,28.190000534057614,1.0000000000000238,27.6299991607666,3.8571662125341613,27.479999542236328,0.22971507526289137
10542,2014-12-02,28.20000076293945,28.43000030517578,27.540000915527344,27.65999984741211,1014000.0,0.016949196843196734,-1.282053288469815,0.7200012207031202,49.18415291508606,45.37466966800894,-0.6224475915776786,-0.4879513097215131,-1.0258290374579495,-2.6466326008663934,14.318941623528186,0.8899993896484375,-0.2386829594527562,0.5090007781982386,-0.25805551040954455,1.2760570668060218,0.12547263389434704,0.8925289225021302,-1.3299999237060511,85.25643455285474,49.54026550141485,0.38352814430389165,12,-0.5500001907348597,-0.5200004577636683,-1.3175005912780726,-2.360000610351559,5.2799987792968786,1,0.18723399420030784,-1.1030954188116275,27.729999542236328,-1.1842092054409477,28.190000534057614,1.0000000000000238,27.6299991607666,0.18723399420030784
10543,2014-12-03,28.190000534057614,28.309999465942386,28.059999465942386,28.11000061035156,643100.0,-0.0003546180358611206,-1.7777436343024031,0.14814775569024807,58.77438776236663,47.19476789572202,-0.6003298746264605,-0.46144249957696104,-0.9819685075854245,-2.601447430479414,13.422229318844542,0.25,-0.1904673432085815,0.4735005378723116,-0.325269365836224,1.2722704415808472,0.07411558601804558,0.8728854897265776,-1.3199996948242152,84.61539402045976,43.830649251838466,0.39938495185426776,12,-0.5399999618530238,-0.5100002288818324,-1.3150000572204554,-2.3050003051757777,5.449998855590831,2,0.19226676032679735,-1.282053288469815,28.20000076293945,-1.1030954188116275,27.729999542236328,-1.1842092054409477,28.190000534057614,0.19226676032679735
10544,2014-12-04,32.220001220703125,33.5,31.95000076293945,32.110000610351555,14515900.0,0.14295851756996902,-6.209293660509824,1.3750089407053316,84.80662808765167,51.99952839594497,-4.3090411438712835,-4.393804965502138,-4.937029415923245,-6.577261876641291,13.744006223670278,5.309999465942386,-0.04289516528920956,4.298501205444335,2.1313362541979863,6.465666156690684,3.214918729821161,5.38208368106751,-5.31880039215088,80.69383195594743,34.25400575632809,1.0835824756231742,12,-2.035000801086426,-2.035000801086426,-5.267500877380371,-6.290000915527344,1.5499992370605469,3,0.03569204430826378,-1.7777436343024031,28.190000534057614,-1.282053288469815,28.20000076293945,-1.1030954188116275,27.729999542236328,0.03569204430826378
10545,2014-12-05,32.779998779296875,32.779998779296875,32.02000045776367,32.18000030517578,3947800.0,0.017380432569131132,1.5333341810459926,5.454501317796845,85.84298176751564,56.82724817978572,-4.488207088258406,-4.781532912535894,-5.412422946814708,-7.079426401993473,14.793324607635212,0.7599983215332031,0.08590370329422825,4.59349880218506,1.5390988137330766,7.6478987906370435,3.0662988079590683,6.120698796411052,-5.61484598388672,89.1402517067608,36.843311286267436,1.5271999942259913,12,-2.594998359680176,-2.594998359680176,-5.647498607635498,-6.774998664855957,1.0699996948242116,4,0.014338048755510258,-6.209293660509824,32.220001220703125,-1.7777436343024031,28.190000534057614,-1.282053288469815,28.20000076293945,0.014338048755510258
10546,2014-12-08,33.09999847412109,33.700000762939446,32.360000610351555,32.490001678466804,2903700.0,0.009762041084220963,-2.080463902834668,1.0166639116005003,86.0050818958855,61.27958457649378,-4.3939477383674195,-4.978753995978472,-5.639776806520263,-7.332119594620522,15.635829898732942,1.3400001525878906,0.3315694952556143,4.6734985351562415,0.9096247638730972,8.437372306439382,2.7915616495146693,6.555435420797814,-5.681451790527337,90.25970286232348,33.93318746443808,1.8819368856415706,12,-2.8149976730346644,-2.8149976730346644,-5.859998703002923,-7.049999237060536,0.6000022888183594,0,0.02084599616962901,1.5333341810459926,32.779998779296875,-6.209293660509824,32.220001220703125,-1.7777436343024031,28.190000534057614,0.02084599616962901
10547,2014-12-09,33.130001068115234,33.31999969482422,32.72999954223633,32.799999237060554,2409500.0,0.0009064228210646785,-1.510632426465814,0.540989450117882,85.56430465903534,66.06191355307458,-3.924239406168031,-4.870172213102343,-5.5771314208466976,-7.296352980110676,16.52386522265176,0.5900001525878906,0.6071077432689052,4.4570011138916,0.14915226168425733,8.76484996609894,2.3030766877879287,6.6109255399952715,-5.334567139760743,89.89362475629748,31.84982995037783,2.15392442610367,12,-2.845000267028812,-2.845000267028812,-5.71250057220459,-6.970001220703125,0.979999542236321,1,0.012677276046016539,-2.080463902834668,33.09999847412109,1.5333341810459926,32.779998779296875,-6.209293660509824,32.220001220703125,0.012677276046016539
10548,2014-12-10,32.900001525878906,33.310001373291016,32.75,33.11999893188477,2151900.0,-0.006942334283764451,-1.1538495396691486,-0.6666551070421591,87.87060574224745,70.04988204691907,-3.178850207734854,-4.506573987418811,-5.252667281849739,-7.002850684456771,17.87921009770826,0.5600013732910156,0.8908281245736127,3.9955015182495117,-0.701232093237607,8.69223512973663,1.6471347125059523,6.343868323993071,-4.750293587449317,54.285757882254785,-6.86186501162333,2.34836680574356,12,-2.615000724792484,-2.615000724792484,-5.427501678466797,-6.600002288818359,1.2399978637695384,2,0.01762911822059343,-1.510632426465814,33.130001068115234,-2.080463902834668,33.09999847412109,1.5333341810459926,32.779998779296875,0.01762911822059343
10549,2014-12-11,33.18000030517578,33.549999237060554,32.860000610351555,32.990001678466804,1688100.0,0.008510600799718215,-2.066655363879083,-0.8636403044857299,88.21988025650337,74.46965281586102,-2.893021785970568,-4.578700929201464,-5.4300987809399,-7.219309229674618,20.45893812681787,0.6899986267089986,1.2064041684771283,3.994500255584718,-1.024929509640117,9.013930020809557,1.4847853729723006,6.504215138197136,-4.6972747972756,69.04759742235532,4.883109660429582,2.509714882612419,12,-2.894999504089359,-2.894999504089359,-5.677499771118164,-6.85000038146973,1.1599998474121094,3,0.013863745637184621,-1.1538495396691486,32.900001525878906,-1.510632426465814,33.130001068115234,-2.080463902834668,33.09999847412109,0.013863745637184621
10550,2014-12-12,32.97999954223633,33.84000015258789,32.779998779296875,32.970001220703125,2092100.0,-0.006027750485229966,-4.435859815917916,0.052623125263519144,85.65838682154565,79.10293443420413,-2.17033964697411,-4.133843825756642,-5.130963853411249,-6.953092742858253,23.07215528789697,1.0600013732910156,1.5583865700404296,3.5044995307922377,-1.6940610931833362,8.703060154767808,0.9052192188044543,6.103779842780025,-4.18423751903379,41.89183267907846,-23.070274048412486,2.5992803119877856,12,-2.289999008178711,-2.6249990463256836,-5.434998989105225,-6.564999580383301,1.3699989318847585,4,0.023953939554050452,-2.066655363879083,33.18000030517578,-1.1538495396691486,32.900001525878906,-1.510632426465814,33.130001068115234,0.023953939554050452
10551,2014-12-15,32.889999389648445,33.330001831054695,32.77000045776367,33.0,1316800.0,-0.002728931286752223,-2.2000217983651633,-11.00190766882798,86.90474538546728,83.2941113753576,-1.4208356944586669,-3.7908529789156873,-4.938574769509319,-6.801198759934458,25.761615998630027,0.5600013732910227,1.8863557775987445,3.1304993629455637,-2.1666119858193866,8.42761071171051,0.4819436885630921,5.779055037328039,-3.6906983160950766,14.414392741769833,-55.08297751728519,2.648555674382474,12,-1.9399995803833079,-2.5349988937378,-5.334999084472663,-6.459999084472663,1.200000762939446,0,0.02918817580686195,-4.435859815917916,32.97999954223633,-2.066655363879083,33.18000030517578,-1.1538495396691486,32.900001525878906,0.02918817580686195
10552,2014-12-16,32.61999893188477,33.060001373291016,32.580001831054695,32.72999954223633,1347900.0,-0.008209196192586421,-4.052764727141612,1.0,83.55089381401827,86.04705649220779,-0.5117382843896934,-3.281106376428479,-4.564632740150543,-6.463060954282902,29.014232590686262,0.479999542236321,2.2191384203371385,2.601498985290533,-2.724561135837,7.927559106418062,-0.061531075273229874,5.264529045854296,-3.0494419320086443,3.17437731039266,-67.20217015258615,2.6630300605637647,12,0.27500152587889914,-2.264998435974128,-5.027498722076423,-6.109998703002937,1.5100021362304616,1,0.03310857959590585,-2.2000217983651633,32.889999389648445,-4.435859815917916,32.97999954223633,-2.066655363879083,33.18000030517578,0.03310857959590585
10553,2014-12-17,32.889999389648445,33.009998321533196,32.400001525878906,32.669998168945305,1030600.0,0.008277144898976685,1.6521652596487664,-2.0000000000002585,83.80460916169145,85.93572105598999,-0.05021243117046481,-3.3129955118005796,-4.724766374190086,-6.665057347072576,31.899230193941726,0.6099967956542898,2.656472229951653,2.6124994277954166,-2.744592588329155,7.969591443919992,-0.06604658026687105,5.291045435857704,-2.9778869375553754,34.02766187974734,-35.51000965040504,2.678546008062287,12,0.040000915527336645,-2.5349988937378,-5.297499179840095,-6.189999580383308,1.4300003051757741,2,0.03709337924424183,-4.052764727141612,32.61999893188477,-2.2000217983651633,32.889999389648445,-4.435859815917916,32.97999954223633,0.03709337924424183
10554,2014-12-18,32.950000762939446,33.060001373291016,32.75,32.939998626708984,853800.0,0.0018243044817412013,1.6956247719507744,0.04546400332913664,82.69228905012272,85.58564408739078,0.004723014217816512,-3.0845829654809265,-4.694827442607654,-6.653300943131146,35.233212089042574,0.3100013732910156,3.0812644122148427,2.38900079727172,-2.899862959170747,7.677864553714187,-0.2554310809495135,5.0334326754929535,-2.7236572948067916,38.194427887582385,-27.531744525775586,2.644431878221233,12,0.14999961853028054,-2.5950002670288015,-5.332500457763665,-6.250000953674309,1.1300010681152486,3,0.0361152837376395,1.6521652596487664,32.889999389648445,-4.052764727141612,32.61999893188477,-2.2000217983651633,32.889999389648445,0.0361152837376395
10555,2014-12-19,32.740001678466804,33.029998779296875,32.59000015258789,32.84000015258789,1574600.0,-0.0063732649350599635,-1.199984741269145,-9.997711670486941,85.6330034679549,85.54430203984293,0.2329489245213452,-2.5816490237675183,-4.379999699348893,-6.367086909153997,38.63838444946307,0.4399986267089844,3.5050286755824303,1.9090016365051348,-3.236923415765723,7.054926688775989,-0.663960889630296,4.481964162640562,-2.224565675577729,36.55914419550981,-28.58826115006783,2.5729625261354276,12,0.37999916076659446,-2.3850011825561594,-5.122501373291023,-6.040001869201667,2.0900001525878906,4,0.04886983482268459,1.6956247719507744,32.950000762939446,1.6521652596487664,32.889999389648445,-4.052764727141612,32.61999893188477,0.04886983482268459
10556,2014-12-22,33.09000015258789,33.209999084472656,32.689998626708984,32.72999954223633,1809300.0,0.01069023995656293,-1.3636253294492995,-3.6000610360878427,85.38349853567537,85.52421247058072,-0.1325567154019751,-2.626853868567345,-4.62764535394367,-6.634069673317015,42.062405961214715,0.5200004577636719,3.3864771315865028,1.9800001144409194,-3.0105131771839524,6.970513406065791,-0.51525653137152,4.475256760253355,-2.308599017722912,85.18527239846281,21.648704542963877,2.495256645812437,12,0.030000686645507812,-2.734999656677246,-5.567500114440918,-6.390000343322754,1.2099990844726634,0,0.03807791827509721,-1.199984741269145,32.740001678466804,1.6956247719507744,32.950000762939446,1.6521652596487664,32.889999389648445,0.03807791827509721
10557,2014-12-23,33.18000030517578,33.330001831054695,32.84000015258789,32.84000015258789,625400.0,0.0027198595398270076,-1.8823615209415985,0.9444432670707413,85.69384788634953,85.28235048659207,-0.23995214857698954,-2.376378269360103,-4.630834575732045,-6.637931581461437,45.24600709809483,0.490001678466804,3.1925718951105004,1.7765002250671387,-2.9568497648852343,6.509850215019515,-0.5901747699090478,4.143175220043325,-2.153911248892971,83.87080896166371,22.050440996159153,2.3666749949761883,12,-0.05999946594238281,-2.8249998092651367,-5.664999961853027,-6.4800004959106445,1.1399993896484375,1,0.027426155486507175,-1.3636253294492995,33.09000015258789,-1.199984741269145,32.740001678466804,1.6956247719507744,32.950000762939446,0.027426155486507175
10558,2014-12-24,33.34999847412109,33.549999237060554,32.950000762939446,32.950000762939446,354900.0,0.005123513182089701,-2.0000095367978052,1.1764633284340675,68.05109017562265,83.04137381093865,-0.37929207123855235,-2.196688024437506,-4.70445379281783,-6.716256045536646,48.641729843469406,0.599998474121108,2.9657203477599907,1.6529984474182058,-2.774047978200173,6.080044873036584,-0.5605247653909871,3.866521660227395,-2.098796530133871,79.16656732549598,18.918392382888904,2.21352321280919,12,-0.2299976348876882,-2.994997978210442,-5.834998130798333,-6.64999866485595,1.2800025939941477,2,0.023388384698110665,-1.8823615209415985,33.18000030517578,-1.3636253294492995,33.09000015258789,-1.199984741269145,32.740001678466804,0.023388384698110665
10559,2014-12-26,33.86999893188477,34.09999847412109,33.419998168945305,33.419998168945305,712800.0,0.015592218337497021,-2.0222184546262767,1.1250083446980528,67.63754205117158,81.03905772534152,-0.8840952907395518,-2.345488335791014,-5.098123926580705,-7.1439814181914585,51.85447037918465,0.75,2.755836005924813,1.8609989166259808,-2.225656223177083,5.947654056429048,-0.1823286532755546,3.9043264865275127,-2.4116931312095033,84.7682253048612,27.010835812541814,2.043327569901533,12,-0.6199989318847727,-3.38499927520753,-6.354998588562019,-7.169999122619636,0.5400009155273366,4,0.013286116832906592,-2.0000095367978052,33.34999847412109,-1.8823615209415985,33.18000030517578,-1.3636253294492995,33.09000015258789,0.013286116832906592
10560,2014-12-29,34.61999893188477,35.0,33.77000045776367,33.86999893188477,775200.0,0.022143490512305908,-1.5894810388859055,1.6666638409697265,71.59091278541176,79.3375207697798,-1.5388202052072018,-2.728986274660123,-5.715309555304806,-7.794971278960325,54.36182117505488,1.2299995422363281,2.563759445062221,2.289498996734629,-1.5354572241604316,6.11445521762969,0.37702088628709873,4.201977107182159,-2.8975238638649223,83.5497470906761,28.668391405987265,1.9124781104475301,12,-0.9199981689453196,-3.6849985122680735,-7.104998588562019,-7.919999122619636,-0.12999725341796875,0,-0.015597837015897342,-2.0222184546262767,33.86999893188477,-2.0000095367978052,33.34999847412109,-1.8823615209415985,33.18000030517578,-0.015597837015897342
10561,2014-12-30,34.09999847412109,34.529998779296875,33.950000762939446,34.330001831054695,627500.0,-0.015020233212219125,-1.1886768008291269,-0.30667114257814393,62.09473581069958,76.9535032138555,-0.926570055399516,-1.799556911698211,-5.071279281438919,-7.180374354988373,58.43773068883057,0.6699981689453267,2.3191246794989304,1.450998592376699,-1.7749343148933576,4.676931499646756,-0.16196786125832574,3.0639650460117274,-1.9842204142636177,58.3332597473466,7.555176188661264,1.6129664536350277,12,-0.3999977111816335,-3.1649980545043874,-6.612498283386223,-7.39999866485595,-0.35999679565428266,1,0.02140772403516733,-1.5894810388859055,34.61999893188477,-2.0222184546262767,33.86999893188477,-2.0000095367978052,33.34999847412109,0.02140772403516733
10562,2014-12-31,33.47999954223633,34.459999084472656,33.450000762939446,34.259998321533196,433500.0,-0.018181787672374328,-1.4047683923705485,3.3912495439013086,56.59088997800483,73.92975663789032,-0.19193507174106372,-0.8049838405527723,-4.341246714227758,-6.469701229109376,61.52549884122753,1.0099983215332102,2.089873960710019,0.5669997215270968,-1.9010957620659426,3.035095205120136,-0.6670480202694193,1.8010474633236164,-1.018114849561755,25.853608611915142,-23.469502059550905,1.2340477417965188,12,0.3150005340576172,-2.544999122619629,-5.892498970031738,-6.779999732971191,-0.11999893188477273,2,0.02449222538936313,-1.1886768008291269,34.09999847412109,-1.5894810388859055,34.61999893188477,-2.0222184546262767,33.86999893188477,0.02449222538936313
10563,2015-01-02,33.610000610351555,33.77000045776367,33.150001525878906,33.560001373291016,939700.0,0.003882947129411507,2.351355252440898,-0.06410168629444744,55.058827119715026,70.85937197895613,-0.23363234460109794,-0.5355715338529947,-4.358724414407803,-6.51325946946254,64.58380407792927,0.6199989318847656,1.8570123337007445,0.42600078582763246,-0.6641339764189382,1.5161355480742031,-0.11906659529565644,0.9710681669509214,-0.8435420807979312,24.86483588540189,-21.0559802576019,0.5450673811232853,1,0.18499946594238992,-2.675000190734856,-5.950000286102288,-6.910000801086419,0.25,4,0.021124637654841072,-1.4047683923705485,33.47999954223633,-1.1886768008291269,34.09999847412109,-1.5894810388859055,34.61999893188477,0.021124637654841072
10564,2015-01-05,33.36999893188477,33.630001068115234,33.150001525878906,33.490001678466804,1069300.0,-0.007140781734852553,1.399988555951944,-2.400091554131721,54.54544646175802,67.40519897826759,0.08069757437059621,-0.216075796955856,-4.008924865026245,-6.1873329766252425,64.17734651281306,0.4799995422363281,1.6612288106539381,0.12849922180176776,-0.8645342140387342,1.1215326576422697,-0.3680174961184832,0.6250159397220187,-0.3355154258775812,11.891761484310624,-33.111936149841526,0.4965167179202519,1,0.47500038146971946,-2.4349985122680735,-5.769998550415046,-6.669999122619636,-0.12999725341796875,0,0.03775853091282366,2.351355252440898,33.610000610351555,-1.4047683923705485,33.47999954223633,-1.1886768008291269,34.09999847412109,0.03775853091282366
10565,2015-01-06,33.25,33.810001373291016,33.130001068115234,33.31999969482422,1612600.0,-0.0035960124580679542,-3.387133293955503,0.5833174391251827,54.16667402526526,63.93666292155536,0.3136290739164309,-0.062251842971292604,-3.7756796348246233,-5.978839626401239,63.789376448593146,0.6800003051757812,1.430281704438979,-0.014999771118162641,-0.9840027596259375,0.9540032173896122,-0.49950126537204653,0.46950172313572125,1.75,8.571366290555067,-38.636852160502976,0.48450149425388683,1,0.6700000762939453,-2.314999580383301,-5.649999618530273,-6.545000076293945,0.1100006103515554,1,0.03488721345600321,1.399988555951944,33.36999893188477,2.351355252440898,33.610000610351555,-1.4047683923705485,33.47999954223633,0.03488721345600321
10566,2015-01-07,33.790000915527344,33.939998626708984,33.220001220703125,33.259998321533196,743200.0,0.016240629038416277,-1.3606596334119208,-7.571498637602281,62.74511922382967,61.38680418127538,-0.13034131079321298,-0.5775187168324152,-4.202206367732472,-6.428702698013218,63.12097031208788,0.7199974060058594,1.233829971777638,0.4905010223388686,-0.5026002197479826,1.4836022644257199,-0.006049598704557013,0.9870516433822942,1.172599105834962,49.62412269002527,-3.0237887073454104,0.49655062104342407,1,0.1849994659423828,-2.8550004959106445,-6.032500743865967,-6.89000129699707,-0.6500015258788991,2,0.020716210238922894,-3.387133293955503,33.25,1.399988555951944,33.36999893188477,2.351355252440898,33.610000610351555,0.020716210238922894
10567,2015-01-08,33.549999237060554,34.110000610351555,33.509998321533196,33.560001373291016,1380200.0,-0.0071027425854996995,-12.332796473677645,-0.018871862786717018,57.236838252701936,60.185220634284185,0.18736787899981522,-0.32089074487488034,-3.847567822340501,-6.099682377056077,62.454802485545066,0.6000022888183594,1.0286971387590498,0.22949943542481321,-0.7662692982834258,1.2252681691330523,-0.26838493142930275,0.7273838022789292,1.3759488052368098,42.85697603357039,-11.644521744400372,0.4978843668541195,1,0.5150012969970632,-2.279998779296882,-5.919998645782478,-6.629999160766609,-0.45000076293946734,3,0.005663262167719063,-1.3606596334119208,33.790000915527344,-3.387133293955503,33.25,1.399988555951944,33.36999893188477,0.005663262167719063
10568,2015-01-09,33.47999954223633,33.72999954223633,33.279998779296875,33.650001525878906,520500.0,-0.002086429103309806,1.7272937450148542,16.996567505732898,55.798674121325845,58.869790864301315,0.31038813379440455,-0.21630099864631802,-3.6726643839816404,-5.943999461750494,61.58285050363539,0.4500007629394531,0.7988043358581436,0.13049983978271484,-0.8473269121507983,1.108326591716228,-0.35841353618404526,0.6194132157494749,1.4100295605773923,35.714146694641386,-19.988790217753134,0.488913375966758,1,0.5850009918212891,-1.9499998092651367,-5.814999103546143,-6.409999847412109,0.31999969482422586,4,-0.0035841975366035506,-12.332796473677645,33.549999237060554,-1.3606596334119208,33.790000915527344,-3.387133293955503,33.25,-0.0035841975366035506
10569,2015-01-12,33.639999389648445,33.740001678466804,33.290000915527344,33.549999237060554,562400.0,0.004778968028666508,2.1034029175381623,-0.5294064849096825,59.955725885334594,57.5769923198483,0.1277680248151043,-0.35844980309254737,-3.7166460672055415,-6.019709235868209,60.58942406695535,0.45000076293946023,0.5536959788634093,0.26749973297119567,-0.7151679100969162,1.2501673760393075,-0.22383408856286025,0.7588335545052516,1.214829152471303,52.04066936290743,-5.8325118955301605,0.4913338215340577,1,0.19000053405761008,-0.16499900817871804,-5.974998950958259,-6.469999313354499,0.02000045776366477,0,0.0065398699374177305,1.7272937450148542,33.47999954223633,-12.332796473677645,33.549999237060554,-1.3606596334119208,33.790000915527344,0.0065398699374177305
10570,2015-01-13,33.77000045776367,34.200000762939446,33.560001373291016,33.709999084472656,493300.0,0.0038644789082615816,-2.5555838128238153,0.6666807951511041,57.90697468107379,57.11168552766766,-0.15140719314586448,-0.4492654642317291,-3.740911006644577,-6.061413485130636,59.5678079143769,0.6399993896484304,0.5355786493061316,0.3580007553100586,-0.6217430387163958,1.337744549336513,-0.13187114170316505,0.8478726523232822,1.050331534875987,56.12239734372425,1.633620954667613,0.489871897013227,1,0.024999618530273438,-0.26000022888183594,-3.5850000381469727,-4.0,-0.45999908447265625,1,-0.015694366956249817,2.1034029175381623,33.639999389648445,1.7272937450148542,33.47999954223633,-12.332796473677645,33.549999237060554,-0.015694366956249817
10571,2015-01-14,33.84999847412109,33.970001220703125,33.40999984741211,33.59999847412109,996900.0,0.0023689077664499347,1.285694267119169,4.166571301417763,57.80883480141341,57.24701273026862,-0.30239737893090535,-0.4781712455528435,-3.7162541631538133,-6.053509487433608,58.39457631938891,0.5600013732910156,0.4825956144357093,0.38999881744383913,-0.5760341687519812,1.3560318036396595,-0.09301767565406749,0.8730153105417457,0.9365269000280847,61.95635498169334,10.722200006992637,0.48301649309790956,1,-0.1849975585937429,-0.1699981689453054,-3.6649980545043874,-4.079998016357415,-0.539997100830071,2,-0.014475565313367578,-2.5555838128238153,33.77000045776367,2.1034029175381623,33.639999389648445,1.7272937450148542,33.47999954223633,-0.014475565313367578
10572,2015-01-15,33.700000762939446,33.939998626708984,33.5,33.709999084472656,482800.0,-0.0044312472065933806,-1.1463355632263046,-0.03999328613284092,54.09838701752349,57.14029716335845,-0.1317673935838286,-0.2562521248626126,-3.464410626541415,-5.816547613358608,57.51056154952475,0.4399986267089844,0.3357158891951002,0.1860010147094684,-0.6997306584629115,1.0717326878818483,-0.256864821876718,0.6288668512956548,1.0533941250890493,45.65229109394459,-1.963975957139418,0.4428658365861885,1,-0.03499984741210227,7.105427357601002e-15,-3.414999961853024,-3.829999923706051,0.06999969482422586,3,-0.016617251056766924,1.285694267119169,33.84999847412109,-2.5555838128238153,33.77000045776367,2.1034029175381623,33.639999389648445,-0.016617251056766924
10573,2015-01-16,34.110000610351555,34.150001525878906,33.610000610351555,33.68000030517578,1061000.0,0.01216616730356268,1.1176417789878657,-43.007249141517754,52.8846356643028,56.955762630307866,-0.5178399332230654,-0.6009786970972968,-3.747002582401798,-6.137274311804422,56.97159930657971,0.5400009155273509,0.2629777903387307,0.5350008010864187,-0.33773154062790667,1.407733142800744,0.098634630229256,0.9713669719435813,0.6109264012786753,90.10987168362313,45.24358013942491,0.4363661708571641,1,-0.44499969482421164,-0.40999984741210227,-3.824999809265133,-4.2399997711181605,-0.7700004577636648,4,-0.02961014711691201,-1.1463355632263046,33.700000762939446,1.285694267119169,33.84999847412109,-2.5555838128238153,33.77000045776367,-0.02961014711691201
10574,2015-01-20,34.139999389648445,34.25,33.700000762939446,34.06999969482422,557800.0,0.0008794716728262042,2.793086211886082,0.16278987242953608,43.02325968229326,55.71760548108875,-0.47732338194942514,-0.5662885879425446,-3.6608027094871574,-6.07564181137694,56.40842581877862,0.549999237060554,0.25998133852007044,0.5054996490478558,-0.34990904338167894,1.3609083414773906,0.07779530283308844,0.9332039952626232,0.5491091031114834,86.9046916226547,44.9929011804587,0.4277043462147686,1,-0.4049987792968821,-0.4399986267089915,-3.8549985885620224,-4.26999855041505,-0.9199981689453196,1,-0.009958997031821348,1.1176417789878657,34.110000610351555,-1.1463355632263046,33.700000762939446,1.285694267119169,33.84999847412109,-0.009958997031821348
10575,2015-01-21,34.34000015258789,34.43000030517578,33.77000045776367,34.060001373291016,507100.0,0.005858253266404212,1.869570265204916,3.999999999999594,53.846182061380105,54.72883468526102,-0.5659648899877823,-0.6748767609455157,-3.719252718069015,-6.192935382208674,56.1765266309699,0.6599998474121094,0.26335429085898454,0.6255004882812472,-0.1751957140383098,1.4261966906008041,0.22515238712146868,1.0258485894410256,0.3179261916791418,91.17645958853646,49.220994694145574,0.4003481011597787,1,-0.4850006103515625,-0.6399993896484375,-4.054999351501468,-4.469999313354496,-1.2900009155273366,2,-0.019801988996920095,2.793086211886082,34.139999389648445,1.1176417789878657,34.110000610351555,-1.1463355632263046,33.700000762939446,-0.019801988996920095
10576,2015-01-22,34.34999847412109,34.529998779296875,34.169998168945305,34.34999847412109,395200.0,0.00029115671196189297,-1.0000000000000395,0.0,67.33066760286391,55.85037127972346,-0.5455435753411564,-0.6172878653592804,-3.6111007194201576,-6.122522154059169,55.8657936590409,0.3600006103515696,0.2909032564050307,0.5724988937377873,-0.21953682429887067,1.3645346117744452,0.1764810347194583,0.9685167527561163,0.2773693646229063,82.52422150454733,36.94026373122967,0.3960178590183288,1,-0.44499969482421164,-0.6499977111816335,-3.827497959136956,-4.4099979400634695,-1.75,3,-0.03027648171843711,1.869570265204916,34.34000015258789,2.793086211886082,34.139999389648445,1.1176417789878657,34.110000610351555,-0.03027648171843711
10577,2015-01-23,34.09000015258789,34.52000045776367,34.080001831054695,34.290000915527344,365900.0,-0.007569092666163457,-3.0000346794751467,-100.0,59.09091565892525,56.216175895012285,-0.22449919316503752,-0.30105430850936443,-3.2303135343415654,-5.783127126293714,55.392784389152574,0.43999862670897727,0.3284744153444592,0.26700057983398295,-0.48400141556708576,1.0180025752350517,-0.1085004178665514,0.6425015775345173,0.50742035074353,52.173967127195894,3.8052170570451835,0.3755009977005358,1,-0.18000030517578125,-0.3899993896484375,-3.4375,-4.149999618530273,-1.4599990844726562,4,-0.022880574238943296,-1.0000000000000395,34.34999847412109,1.869570265204916,34.34000015258789,2.793086211886082,34.139999389648445,-0.022880574238943296
10578,2015-01-26,34.130001068115234,34.150001525878906,33.830001831054695,34.029998779296875,473300.0,0.0011733914739893159,3.5713195825725803,-0.5000095367067844,65.57384738051677,56.8404116166992,-0.18170977159599033,-0.29473438345526404,-3.1488270121239346,-5.743491056882455,54.554277754250855,0.31999969482421164,0.2789243541906359,0.26800136566161825,-0.4602436282102218,0.9962463595334583,-0.09612113127430177,0.6321238625975383,0.43807104651186535,51.8073894999062,-1.1268974992206324,0.3641224969359206,1,-0.1600017547607422,-0.43000030517578125,-2.505000591278076,-4.190000534057617,-1.5900001525878906,0,-0.010547922621891748,-3.0000346794751467,34.09000015258789,-1.0000000000000395,34.34999847412109,1.869570265204916,34.34000015258789,-0.010547922621891748
10579,2015-01-27,34.31999969482422,34.490001678466804,34.0,34.0,341600.0,0.005566909486167004,-2.0625134110579086,3.1999237078008775,71.3147816043042,58.330167941502566,-0.2962615760563807,-0.47357178640389463,-3.189736636699294,-5.850182979402479,53.51621942286662,0.490001678466804,0.2847874455517214,0.43549995422362997,-0.321042545884211,1.192042454331471,0.05722870416970949,0.8137712042775505,0.21931099887264338,72.3684804922978,13.251585762017442,0.3782712500539213,1,-0.35000038146972656,-0.5249996185302734,-2.677499294281006,-4.379999160766602,-1.4899978637695241,1,-0.028554765470587107,3.5713195825725803,34.130001068115234,-3.0000346794751467,34.09000015258789,-1.0000000000000395,34.34999847412109,-0.028554765470587107
10580,2015-01-28,34.080001831054695,34.709999084472656,34.009998321533196,34.31999969482422,433200.0,-0.006992944810710999,-2.6841672020557943,-0.7499940395298159,56.56113205462828,58.19153430297089,-0.008566451337188141,-0.29102438851948165,-2.7881142917221062,-5.5271088909155495,52.121027128757255,0.7000007629394602,0.302071596758843,0.22250194549561542,-0.45826786601838165,0.9032717570096125,-0.11788296026138312,0.562886851252614,-0.9500007629394602,28.40917957743449,-30.590380290671657,0.3403849057569986,1,0.02499771118163352,-0.2850017547607493,-2.352501392364509,-4.140001296997077,-2.2300014495849645,2,-0.02523475833759825,-2.0625134110579086,34.31999969482422,3.5713195825725803,34.130001068115234,-3.0000346794751467,34.09000015258789,-0.02523475833759825
10581,2015-01-29,34.830001831054695,34.860000610351555,34.029998779296875,34.09999847412109,889500.0,0.022007041071123945,1.1012680232165302,-3.041707728009813,73.52954788655173,60.350552177307364,-0.6760251189312712,-1.0366814363182968,-3.3654094965874073,-6.195853600510063,50.69605223863407,0.8300018310546804,0.3070655043688504,0.9360017776489329,0.13315355567416987,1.738849999623696,0.5345776666615478,1.337425888636318,-1.668400802612311,97.0874937038916,34.556982239169976,0.4014241109873829,1,-0.5950012207031392,-0.9850025177002024,-3.092501163482673,-4.890001296997077,-2.8200035095214986,3,-0.051105440724010465,-2.6841672020557943,34.080001831054695,-2.0625134110579086,34.31999969482422,3.5713195825725803,34.130001068115234,-0.051105440724010465
10582,2015-01-30,34.299999237060554,34.84999847412109,34.290000915527344,34.720001220703125,587800.0,-0.015216840830642342,-1.545451392802305,-0.5753425373368101,62.89310665822173,61.46260450996502,-0.058068876111207146,-0.4659881499191769,-2.672714753740589,-5.585575364902539,50.19666754223759,0.5599975585937429,0.3069336504258544,0.3649991989135799,-0.43256339848615966,1.1625617963133195,-0.033782099786286324,0.7637804976134461,-1.0704622253418066,45.630870196439254,-19.453500582145814,0.39878129869986834,1,-0.019998550415053273,-0.37999916076660867,-2.5624985694885325,-4.359998703002937,-2.30999946594239,4,-0.049562705561306375,1.1012680232165302,34.830001831054695,-2.6841672020557943,34.080001831054695,-2.0625134110579086,34.31999969482422,-0.049562705561306375
10583,2015-02-02,34.31999969482422,34.549999237060554,33.84999847412109,34.200000762939446,467800.0,0.0005831037378583037,1.4138039896608094,-0.2857103931844615,61.184240246148924,63.48049123928232,-0.050454108128889175,-0.4533114861969523,-2.535140487875875,-5.519738417450149,49.831686500235584,0.7000007629394673,0.304493389710359,0.3494997024536133,-0.45035543340917883,1.1493548383164054,-0.05042786547777922,0.7494272703850058,-1.0252441391601579,46.534675902495735,-19.365209279827525,0.399927567931395,2,-0.0049991607666015625,-0.3449993133544922,-2.5824990272521973,-4.379999160766602,-2.3100013732910227,0,-0.04924238466598385,-1.545451392802305,34.299999237060554,1.1012680232165302,34.830001831054695,-2.6841672020557943,34.080001831054695,-0.04924238466598385
10584,2015-02-03,34.630001068115234,34.689998626708984,34.290000915527344,34.290000915527344,326600.0,0.009032674127260165,-1.3529266568681348,2.833359824522196,63.354073322892376,64.53692360167257,-0.31697219624633277,-0.6999642006272921,-2.6668537906226426,-5.737715542616218,49.50133524475888,0.3999977111816406,0.3448618262905967,0.5965009689331069,-0.20269059736995132,1.395692535236165,0.19690518578158134,0.9960967520846324,-1.2726357102636712,77.22781626039668,9.67428984882173,0.39959578315152855,2,-0.2849998474121094,-0.5650005340576172,-2.892500400543213,-4.690000534057617,-2.1000022888183594,1,-0.06035229824212185,1.4138039896608094,34.31999969482422,-1.545451392802305,34.299999237060554,1.1012680232165302,34.830001831054695,-0.06035229824212185
10585,2015-02-04,34.40999984741211,34.740001678466804,34.259998321533196,34.450000762939446,538700.0,-0.006352908285229164,-1.8235162122741717,-0.11764969875122729,58.33336171652474,63.53722294763488,-0.09610362723061883,-0.40960342807191097,-2.2693792770356893,-5.430026908992211,49.05683250470806,0.48000335693360796,0.3601715438948787,0.31849975585937784,-0.4061720291630522,1.0431715408818079,-0.04383613665184072,0.6808356483705964,-0.9925290794605459,55.4455632520799,-12.28655329632722,0.3623358925112153,2,-0.06499862670898438,-0.3449993133544922,-2.5425000190734863,-4.340000152587894,-2.25,2,-0.04591682718290513,-1.3529266568681348,34.630001068115234,1.4138039896608094,34.31999969482422,-1.545451392802305,34.299999237060554,-0.04591682718290513
10586,2015-02-05,34.490001678466804,34.68000030517578,34.25,34.43000030517578,277500.0,0.0023249587738871647,-1.0476108300560394,-1.500000000000444,62.00608960014126,63.861131163325545,-0.17227396533749584,-0.45795359629912014,-2.172799521142224,-5.414918397332102,48.49502228191889,0.43000030517578125,0.42282121511865256,0.36350154876709695,-0.3674474219133401,1.094450519447534,-0.0019729365731180337,0.7289760341073119,-1.0148297168192428,64.00032043457173,-6.255215030399242,0.365474485340218,2,-0.14500045776367898,-0.49500083923340554,-2.172501087188728,-3.970001220703132,-1.740001678466804,3,-0.07654395965556915,-1.8235162122741717,34.40999984741211,-1.3529266568681348,34.630001068115234,1.4138039896608094,34.31999969482422,-0.07654395965556915
10587,2015-02-06,33.740001678466804,34.47999954223633,33.61999893188477,34.400001525878906,487500.0,-0.02174543240072524,1.0975730029726702,-10.99974569266817,44.90359747914808,61.564436729840146,0.5843034249768806,0.32360200043061127,-1.2448446611060717,-4.57160696808182,47.25324631636993,0.8700027465820312,0.40890711371193333,-0.39599857330321697,-1.0998351447141914,0.30783799810775747,-0.7479168590087042,-0.04408028759772975,-0.20943657087108392,10.714504669586718,-54.6737572237019,0.35191828570548805,2,0.4999980926513601,0.25499916076659446,-1.4225010871887278,-3.220001220703132,-0.8200035095214986,4,-0.051274548632809114,-1.0476108300560394,34.490001678466804,-1.8235162122741717,34.40999984741211,-1.3529266568681348,34.630001068115234,-0.051274548632809114
10588,2015-02-09,33.360000610351555,33.900001525878906,33.259998321533196,33.630001068115234,310900.0,-0.011262627421793181,-1.7233887134867873,0.4090916972516985,40.201028625540594,58.107353065533076,0.9427318332173016,0.7316649454325059,-0.6931157838972766,-4.10562434544433,46.17054065624215,0.6400032043457102,0.3424225262566267,-0.7699996948242287,-1.4989790305871082,-0.041020359061349154,-1.134489362705665,-0.4055100269427925,1.5,6.756896080665134,-53.60011086052477,0.3644896678814394,2,0.6999988555908203,0.635000228881843,-0.9950003623962331,-2.5950002670288015,0.20999908447266336,0,-0.04106717068848864,1.0975730029726702,33.740001678466804,-1.0476108300560394,34.490001678466804,-1.8235162122741717,34.40999984741211,-0.04106717068848864
10589,2015-02-10,33.860000610351555,34.139999389648445,33.31999969482422,33.31999969482422,466400.0,0.014988009318106954,-2.037030757710647,-1.999999999999921,44.39253211072945,56.75528640509988,0.4141737600943358,0.262447800765905,-1.0168729515715356,-4.51745913455396,45.148830121285975,0.8199996948242259,0.328758236146939,-0.2809997558593835,-0.9850602426428026,0.4230607309240355,-0.633029999251093,0.07103048753232599,0.9679999542236359,40.54060323629895,-15.260396114344275,0.35203024339170935,2,0.1999988555908203,0.13500022888184304,-1.4950003623962331,-2.950000762939446,-0.94000244140625,1,-0.05463680612730948,-1.7233887134867873,33.360000610351555,1.0975730029726702,33.740001678466804,-1.0476108300560394,34.490001678466804,-0.05463680612730948
10590,2015-02-11,33.240001678466804,33.919998168945305,33.240001678466804,33.650001525878906,444300.0,-0.01831065920581254,-2.3170572856093274,-0.7592576894276519,38.65034694999953,52.879819634371856,1.008547590718706,0.8861374200556114,-0.24225516379285494,-3.817593692831288,43.67846440260127,0.6799964904785014,0.27785768992623616,-0.8744987487792883,-1.6711619637521977,-0.07783553380637898,-1.272830356265743,-0.47616714129283366,1.5566388412475476,0.0,-50.2552467808692,0.3983316074864551,2,0.8049983978271413,0.7549991607665945,-0.8500018119812083,-2.3050012588501048,-0.31000137329102273,2,-0.021359893601626267,-2.037030757710647,33.860000610351555,-1.7233887134867873,33.360000610351555,1.0975730029726702,33.740001678466804,-0.021359893601626267
10591,2015-02-12,33.360000610351555,33.47999954223633,33.029998779296875,33.40999984741211,338400.0,0.0036100759875259403,3.736884373682414,0.12194940406965166,42.31580046338485,50.593452279389986,0.7354397050321424,0.7668644081557758,-0.18822346016882108,-3.8598899432581923,42.3074062598808,0.4500007629394531,0.19147956727361048,-0.7299999237060604,-1.588639866147986,0.12864001873586517,-1.1593198949270231,-0.3006799524850976,1.3743743557128951,22.75873499443532,-26.127979930396773,0.4293199712209623,2,0.5249996185302805,0.5849990844726634,-0.9325003623962331,-2.425000190734856,-0.3300018310546804,3,-0.035971245233343496,-2.3170572856093274,33.240001678466804,-2.037030757710647,33.860000610351555,-1.7233887134867873,33.360000610351555,-0.035971245233343496
10592,2015-02-13,33.139999389648445,33.400001525878906,33.02000045776367,33.22999954223633,339800.0,-0.006594760691786217,-1.303050620181026,1.8000305180433955,39.959423416340975,48.235139298300204,0.8645024088673026,0.9937085788500255,0.1916882350745297,-3.5717777543930893,40.85512509314973,0.3800010681152344,0.16134889091009796,-0.9220010757446246,-1.86642731672476,0.022425165235510747,-1.3942141962346923,-0.44978795525455695,1.4921130052099514,10.71420056471254,-36.241462897033045,0.4722131204900676,2,0.7400016784667898,0.8000011444091726,-0.6849989891052317,-2.2049989700317454,-0.34999847412110086,4,-0.011768237683500549,3.736884373682414,33.360000610351555,-2.3170572856093274,33.240001678466804,-2.037030757710647,33.860000610351555,-0.011768237683500549
10593,2015-02-17,33.09999847412109,33.630001068115234,32.86999893188477,33.139999389648445,577000.0,-0.0012070282517824271,-2.040008544921933,0.4444538634342624,37.238498064721945,45.33340871405905,0.7970669927364114,1.005727147114051,0.39475420517427295,-3.462089302537194,39.29444372468499,0.7600021362304616,0.004306703071293327,-0.9115018844604563,-1.9485886943712671,0.1255849254503545,-1.4300452894158653,-0.39295847950504736,1.4031449657697337,18.110193648380037,-24.572132530013857,0.5185434049554071,2,0.7050018310547017,0.7650012969970774,-0.4324979782104421,-2.1649980545043874,-0.769996643066392,1,-0.005438075935759068,-1.303050620181026,33.139999389648445,3.736884373682414,33.360000610351555,-2.3170572856093274,33.240001678466804,-0.005438075935759068
10594,2015-02-18,33.799999237060554,33.990001678466804,32.84000015258789,32.889999389648445,584800.0,0.02114806027821281,-1.2772345287330094,-22.74947549112295,47.328224268857056,44.11061566431819,-0.036935138474447626,0.29402311682222404,-0.260604229151852,-4.090818019154462,37.76790835965379,1.1500015258789134,-0.0776869678874732,-0.1945011138915973,-1.2338631360109105,0.8448609082277159,-0.7141821249512574,0.32517989716806284,0.5398297520296609,83.47807049551204,37.37963871712839,0.5196810110596567,2,-0.03999900817871804,0.05000114440917258,-1.0024991035461497,-2.8649988174438548,-1.6599998474121094,2,-0.006804720338104309,-2.040008544921933,33.09999847412109,-1.303050620181026,33.139999389648445,3.736884373682414,33.360000610351555,-0.006804720338104309
10595,2015-02-19,33.65999984741211,33.86999893188477,33.34999847412109,33.810001373291016,432800.0,-0.004141993870074967,2.851903133742026,-0.16483686926485322,37.36501311248222,41.37271827680052,-0.016216668121792566,0.4010274199406325,-0.09472204503033765,-3.878838729204851,36.017178007945795,0.5200004577636861,-0.1623830950013101,-0.3005004882812514,-1.3367588552768765,0.7357578787143737,-0.818629671779064,0.21762869521656114,0.4998496812978246,71.3042266789617,30.347909438731136,0.5181291834978119,2,0.0,0.1900005340576172,-0.00749969482421875,-2.72499942779541,-1.3199996948242188,3,-0.02198460136130087,-1.2772345287330094,33.799999237060554,-2.040008544921933,33.09999847412109,-1.303050620181026,33.139999389648445,-0.02198460136130087
10596,2015-02-20,33.310001373291016,33.439998626708984,33.0,33.34000015258789,433100.0,-0.010398053348416814,2.826146089033371,0.19998982757743758,38.87643993958205,40.70303410573762,0.16628259653281674,0.7052769428159706,0.2673097329549279,-3.4568874539912713,33.82113085650449,0.6599998474121094,-0.2995741059297998,-0.598499107360837,-1.6566066102875254,0.4596083955658514,-1.1275528588241812,-0.06944535589749279,0.69146623028427,40.869617137587404,0.4837549270360171,0.5290537514633431,2,0.17999839782714844,0.5399990081787109,0.342498779296875,-2.3750009536743164,-0.979999542236321,4,-0.011408017185491004,2.851903133742026,33.65999984741211,-1.2772345287330094,33.799999237060554,-2.040008544921933,33.09999847412109,-0.011408017185491004
10597,2015-02-23,33.310001373291016,33.529998779296875,33.189998626708984,33.25,381800.0,0.0,-2.7776930086676415,-2.0001271617497456,38.60048101307246,40.52519548213005,0.11049197006917666,0.6786394131732507,0.2786239162194377,-3.3853218693887257,31.79689421535113,0.3400001525878906,-0.4132553933132499,-0.5594991683959947,-1.6465423537701653,0.527544016978176,-1.10302076108308,-0.015977575708909342,0.5599975585937571,40.869617137587404,1.2094256514631283,0.5435215926870847,2,0.17999839782714844,0.5399990081787109,0.3624992370605469,-2.3750009536743164,-1.190002441406243,0,-0.008405961646661964,2.826146089033371,33.310001373291016,2.851903133742026,33.65999984741211,-1.2772345287330094,33.799999237060554,-0.008405961646661964
10598,2015-02-24,33.77000045776367,33.799999237060554,33.220001220703125,33.290000915527344,474300.0,0.013809638712338757,1.1481523343953017,7.999809269502194,40.61135080208562,40.10506422561407,-0.3187527544229454,0.2005704853803323,-0.15706777439264386,-3.769076578394138,30.46362639366992,0.579998016357429,-0.5470940518332981,-0.08150005340576172,-1.1622851903447184,0.999285083533195,-0.6218926218752401,0.45889251506371664,-0.9300003051757812,80.86948445264093,44.06272909779817,0.5403925684694775,2,-0.3549995422363281,0.07999992370605469,-0.08749961853027344,-2.8350000381469727,-1.75,1,-0.02901982614604992,-2.7776930086676415,33.310001373291016,2.826146089033371,33.310001373291016,2.851903133742026,33.65999984741211,-0.02901982614604992
10599,2015-02-25,33.34000015258789,33.799999237060554,33.34000015258789,33.75,306900.0,-0.012733204007905896,-1.243898808139299,-0.8541671633725135,38.83090302388371,40.12512601160121,0.03322207813530298,0.5832929911164086,0.28371787077904287,-3.2631212347686045,28.73365830264173,0.45999908447266336,-0.5706408814383082,-0.4625003814697237,-1.5427127981719124,0.617712035232465,-1.0026065898208216,0.07760582688137418,-0.4808000183105463,39.08052528884277,4.440133201371388,0.5401062083510952,2,0.07500076293945312,0.5100002288818359,0.3425006866455078,-2.4049997329711914,-1.4099998474121094,2,-0.030293890729175654,1.1481523343953017,33.77000045776367,-2.7776930086676415,33.310001373291016,2.826146089033371,33.310001373291016,-0.030293890729175654
10600,2015-02-26,33.220001220703125,33.490001678466804,33.09000015258789,33.439998626708984,291900.0,-0.00359924809044887,1.4999821188026083,0.5365792387350087,36.85299193226732,39.518147285921486,0.16772350865704055,0.6699057711504537,0.41977772374914935,-3.068690662780213,26.51073209905616,0.40000152587891336,-0.5442993936756864,-0.5394992828369141,-1.6414495193121112,0.5624509536382831,-1.0904744010745162,0.011475835400688084,-0.3419851043701172,27.500178814104615,-3.284839579785789,0.5509751182375993,2,0.19499969482421875,0.6299991607666016,0.4974994659423828,-2.285000801086426,-1.220001220703125,3,-0.03251058974620413,-1.243898808139299,33.34000015258789,1.1481523343953017,33.77000045776367,-2.7776930086676415,33.310001373291016,-0.03251058974620413
10601,2015-02-27,33.049999237060554,33.389999389648445,33.040000915527344,33.169998168945305,218300.0,-0.0051174586813869105,-4.000136243494475,0.5454561217942514,41.88232421875,39.73180293063359,0.3231053576234757,0.7375305590226091,0.6070977497927217,-2.823372252026651,23.997323961653738,0.34999847412110086,-0.580288175743533,-0.6205011367797795,-1.6430775043426706,0.4020752307831117,-1.131789320561225,-0.10921295299833389,-0.15354345831299554,1.315571528242293,-30.68600482818504,0.5112881837814468,2,0.36500167846678977,0.8000011444091726,0.7275009155273366,-2.1149988174438548,-1.3799991607666087,4,-0.02148257491263439,1.4999821188026083,33.220001220703125,-1.243898808139299,33.34000015258789,1.1481523343953017,33.77000045776367,-0.02148257491263439
10602,2015-03-02,32.59999847412109,33.049999237060554,32.290000915527344,33.0,515200.0,-0.01361575713547547,2.0399932861327543,3.333375719236236,41.20367835741949,40.17237851871109,0.7693577589360387,1.110581484986291,1.0782488209245003,-2.2986297965366695,21.304848146099733,0.7599983215332102,-0.5442093834377744,-0.9855018615722742,-2.0685873079195005,0.09758358477495221,-1.5270445847458873,-0.44395913839866097,1.2000007629394673,20.52966246207347,-14.059392042400734,0.5415427231736121,3,0.5400028228759837,0.9750022888183665,1.2025012969970774,-1.6649980545043874,-0.9799976348876882,0,-0.008282106003186573,-4.000136243494475,33.049999237060554,1.4999821188026083,33.220001220703125,-1.243898808139299,33.34000015258789,-0.008282106003186573
10603,2015-03-03,32.630001068115234,32.77000045776367,32.25,32.5,286400.0,0.0009203250122225004,1.5365885428781436,-0.3250014305060119,34.02598946747861,38.69435242966905,0.7439043777936831,0.9986795387458471,1.0614769879697263,-2.2526380916515087,19.640284424464845,0.5200004577636719,-0.5405736956436726,-0.8709993362426758,-1.976277264928349,0.23427859244299754,-1.423638300585516,-0.31836037189983557,1.1397982025146547,24.51621001026266,-8.935013457904041,0.5526389643428369,3,0.42999839782714844,0.9249992370605469,1.1749992370605469,-1.6950006484985352,-1.210000991821289,1,-0.015629853494820045,2.0399932861327543,32.59999847412109,-4.000136243494475,33.049999237060554,1.4999821188026083,33.220001220703125,-0.015629853494820045
10604,2015-03-04,32.540000915527344,32.689998626708984,32.450000762939446,32.490001678466804,255500.0,-0.002758202563340917,-2.692244490741805,0.3846063558202452,39.45783097921563,38.92688774819498,0.7111643789511106,0.9740120034046598,1.162000562053933,-2.0977321689788937,17.730032082837422,0.23999786376953836,-0.5071027155377905,-0.856499481201169,-1.9061369283996186,0.1931379659972805,-1.3813182048003938,-0.33168075760194426,1.1690063842773526,23.387138950159684,-13.704909461866617,0.5248187235992245,3,0.4849987030029297,1.0149993896484375,1.294999122619629,-1.6050004959106445,-0.8000011444091797,2,-0.01598034551730876,1.5365885428781436,32.630001068115234,2.0399932861327543,32.59999847412109,-4.000136243494475,33.049999237060554,-0.01598034551730876
10605,2015-03-05,32.830001831054695,33.060001373291016,32.509998321533196,32.56999969482422,351700.0,0.008912136059251674,-1.8947157083198778,5.200122072176055,42.40690623073556,39.31916178054537,0.32525036852903355,0.589812415687426,0.8928798080692317,-2.312817812970387,15.406170158412419,0.5500030517578196,-0.44780751189751555,-0.4874986648559485,-1.4501899540585441,0.4751926243466471,-0.9688443094572463,-0.0061530202546506985,0.8206451767578145,50.877380840840345,11.477702774523365,0.4813456446012988,3,0.19499778747557883,0.7249984741210866,1.0524978637695241,-1.8950014114379954,-1.3200016021728551,3,-0.02741399560409341,-2.692244490741805,32.540000915527344,1.5365885428781436,32.630001068115234,2.0399932861327543,32.59999847412109,-0.02741399560409341
10606,2015-03-06,31.85000038146973,32.52000045776367,31.75,32.52000045776367,478500.0,-0.02985078875804259,1.2985085674105326,-2.5769021978343596,34.82356151325713,38.899504058343666,1.2028653774187,1.4354889397516253,1.871520997236214,-1.2671503048468047,13.420325736484262,1.0800018310546946,-0.5266280759836377,-1.335500049591058,-2.3441464778969596,-0.3268536212851565,-1.8398232637440053,-0.8311768354381108,1.7446207460302752,7.633608903669074,-33.932475177974524,0.5043232141529498,3,0.9249992370605433,1.4549999237060511,2.0999994277954066,-0.9149999618530309,-0.10000038146973012,4,0.004709564104669273,-1.8947157083198778,32.830001831054695,-2.692244490741805,32.540000915527344,1.5365885428781436,32.630001068115234,0.004709564104669273
10607,2015-03-09,32.009998321533196,32.330001831054695,31.899999618530273,31.93000030517578,597900.0,0.00502348314433787,-5.1429155313355635,-0.119400010817787,37.52861021151054,38.55697732605755,0.9376759603103579,1.2008039486796989,1.7090925233560412,-1.3691460964005735,12.873493548433308,0.4800014495849645,-0.5448824048536096,-1.0890019416809125,-2.18992826721599,0.011924383854168497,-1.6394651044484547,-0.5385387789133702,1.473945538316812,19.847179310966848,-23.66616738640123,0.5504631627675399,3,0.7650012969970774,1.2900009155273509,2.0300016403198313,-1.0749979019164968,-0.2799987792968679,0,-0.010621626462583467,1.2985085674105326,31.85000038146973,-1.8947157083198778,32.830001831054695,-2.692244490741805,32.540000915527344,-0.010621626462583467
10608,2015-03-10,31.989999771118164,32.259998321533196,31.899999618530273,32.040000915527344,432300.0,-0.0006247594958972424,-2.130403774867876,-0.625029803061426,25.474265528736083,37.072906493263375,0.7583801767917748,1.1730456102611342,1.720897655151731,-1.287798777615528,13.042868968147337,0.3599987030029226,-0.5546771813702307,-1.0405004501342745,-2.2391927176540136,0.15819181738546462,-1.6398465838941405,-0.4411543163744085,1.3899074571408434,18.320574009417342,-19.30564439214004,0.5993461337598692,3,0.6300010681152344,1.2550010681152344,2.1100006103515625,-1.0549993515014648,-0.1100006103515625,1,-0.011566081104471104,-5.1429155313355635,32.009998321533196,1.2985085674105326,31.85000038146973,-1.8947157083198778,32.830001831054695,-0.011566081104471104
10609,2015-03-11,32.009998321533196,32.11999893188477,31.85000038146973,32.060001373291016,440200.0,0.0006251500643361663,2.1764877479577693,1.0000381460997034,26.890732956208893,35.96598882925688,0.5921517568716723,1.0617812789517629,1.676005406748807,-1.2348517782481991,12.886283273870792,0.2699985504150426,-0.5680651934909164,-0.928001785278326,-2.142590975640644,0.2865874050839956,-1.535296380459485,-0.32070719009716697,1.2721144730302711,19.847179310966848,-12.960541698269797,0.60729459518116,3,0.5600013732910227,1.2350025177002024,2.135002136230476,-1.0749979019164968,-0.4299983978271449,2,-0.018431686228560618,-2.130403774867876,31.989999771118164,-5.1429155313355635,32.009998321533196,1.2985085674105326,31.85000038146973,-0.018431686228560618
10610,2015-03-12,32.529998779296875,32.740001678466804,32.040000915527344,32.09000015258789,344900.0,0.01624493861387899,-1.592609337581354,-8.79943545926027,39.572162514190374,35.70930419541692,-0.04025147450889932,0.5121184635700047,1.1124620067981326,-1.6805374175241496,12.437367641284427,0.730003356933608,-0.6203162163444631,-0.3725011825561495,-1.5914206962859652,0.8464183311736662,-0.9819609394210573,0.23695857430875833,0.6601872475927877,78.78762190634299,45.058168381260074,0.6094597568649069,3,-0.12499809265136719,0.7150020599365234,1.675002098083496,-1.5949983596801758,-0.5699996948242188,3,-0.024285245552529533,2.1764877479577693,32.009998321533196,-2.130403774867876,31.989999771118164,-5.1429155313355635,32.009998321533196,-0.024285245552529533
10611,2015-03-13,32.15999984741211,32.68000030517578,32.130001068115234,32.40999984741211,551900.0,-0.011374083792472955,-2.5484101201023823,-0.5681835915486853,36.00971587470719,35.132197252893334,0.21257956326549987,0.8301700932962532,1.4504845491676406,-1.2403351506765503,12.392032427608088,0.5499992370605469,-0.6446496200542526,-0.6825000762939482,-1.9245172975097873,0.559517144921891,-1.3035086869018642,-0.06149146568603214,0.9437750178641764,34.83134990795395,1.9222513117346054,0.6210086106079189,3,0.24500083923339844,1.0550003051757812,2.0450010299682617,-1.2249994277954102,-0.5300006866455078,4,-0.02021143102034484,-1.592609337581354,32.529998779296875,2.1764877479577693,32.009998321533196,-2.130403774867876,31.989999771118164,-0.02021143102034484
10612,2015-03-16,32.75,33.22999954223633,32.209999084472656,32.209999084472656,587400.0,0.018345775975971312,-2.7777730682829653,-2.160003662109375,37.97169747663275,35.57060925391046,-0.39549585136109044,0.22077323673552485,0.8546920531506501,-1.7606188853677338,12.65524359268644,1.0699996948242188,-0.6390122400258846,-0.07299995422363281,-1.3075744619611385,1.1615745535138764,-0.6902872080923856,0.54428729964512,-1.0,65.21740332293497,36.78974051799605,0.6172872538687545,3,-0.26000022888183594,0.36499977111816406,1.4200010299682617,-1.8149995803833008,-0.9500007629394496,0,-0.03053435114503822,-2.5484101201023823,32.15999984741211,-1.592609337581354,32.529998779296875,2.1764877479577693,32.009998321533196,-0.03053435114503822
10613,2015-03-17,32.919998168945305,33.029998779296875,32.650001525878906,32.689998626708984,391600.0,0.005190783784589481,-1.451644659931334,0.4259243560943086,44.723592563448015,36.15569387438073,-0.5811455910016079,0.03857629636432591,0.6765665446015632,-1.8598430310804481,12.539531391054783,0.37999725341796875,-0.6563957804748668,0.10599822998046449,-1.1226842471065623,1.3346807070674913,-0.5083430085630525,0.7203394685239815,-1.140398178100579,77.53611870902769,48.37168723292828,0.6143412385435141,3,-0.42999839782714133,0.025001525878913355,1.1975021362304759,-1.9849977493286062,-0.6999969482421804,1,-0.036148198447700675,-2.7777730682829653,32.75,-2.5484101201023823,32.15999984741211,-1.592609337581354,32.529998779296875,-0.036148198447700675
10614,2015-03-18,33.56999969482422,33.709999084472656,32.830001831054695,32.84999847412109,691300.0,0.019744883415336423,-1.3157989840785678,3.130446320468507,53.880247320831955,37.43050955105811,-1.1953842972125273,-0.6635608128071553,0.03356034067710567,-2.4356899902391405,12.205311792947448,0.8799972534179616,-0.6205357765822939,0.7674997329711886,-0.42613108500184893,1.961130550944226,0.17068432398466626,1.3643151419577109,-1.76139171295166,91.6167938233816,59.67069914126192,0.5968154089865194,3,-0.8400001525878906,-0.625,0.4575004577636719,-2.6349992752075195,-1.2099990844726634,2,-0.050342584135268265,-1.451644659931334,32.919998168945305,-2.7777730682829653,32.75,-2.5484101201023823,32.15999984741211,-0.050342584135268265
10615,2015-03-19,32.919998168945305,33.650001525878906,32.90999984741211,33.5,601900.0,-0.019362571694605313,-1.466678534643897,-0.8055567329292606,48.69738452517724,38.97204544127145,-0.5937091362019373,-0.07572326168799748,0.6870168584726883,-1.7132834223162803,11.853030552459861,0.7400016784667969,-0.571189093434036,0.15449829101562074,-0.971155078683914,1.2801516607151555,-0.40832839383414665,0.7173249758653881,-1.0353345429687444,49.99987928158009,13.593500081730369,0.5628266848497683,3,-0.139998435974114,-0.04999732971190696,1.1075019836425852,-1.9849977493286062,-0.8399963378906108,3,-0.040704687720891974,-1.3157989840785678,33.56999969482422,-1.451644659931334,32.919998168945305,-2.7777730682829653,32.75,-0.040704687720891974
10616,2015-03-20,32.93000030517578,33.22999954223633,32.56999969482422,33.040000915527344,1266700.0,0.0003038316156380727,1.6938886726352667,0.18965562600299682,53.62639131557509,40.76068778616751,-0.4854530471989591,-0.12190388062523994,0.6632486673964593,-1.6542387466036885,12.010671849400481,0.6599998474121094,-0.5460439972796394,0.1835004806518583,-0.9159790266295289,1.2829799879332455,-0.3662392729888353,0.7332402342925519,-0.9723232608593761,48.00008138020833,9.189441126618647,0.5497397536406927,3,-0.15000057220458984,-0.05999946594238281,1.0900001525878906,-1.994999885559082,-0.42000198364258523,4,-0.029456459511501,-1.466678534643897,32.919998168945305,-1.3157989840785678,33.56999969482422,-1.451644659931334,32.919998168945305,-0.029456459511501
10617,2015-03-23,33.029998779296875,33.169998168945305,32.790000915527344,32.900001525878906,415600.0,0.00303669824459063,-1.1714223433242101,-1.1817866555694272,54.32898055907621,43.96676723398308,-0.4755587683076996,-0.2571386395011146,0.5580994583798002,-1.6831095699519238,12.023453755814296,0.37999725341796164,-0.5508066152641007,0.29749908447265483,-0.7786519250039277,1.3736500939492373,-0.24057642026563286,0.8355745892109425,-1.0022288533742199,40.35081848723749,-0.256901448450634,0.538075504738291,3,-0.2499990463256836,-0.15999794006347656,0.8850011825561523,-2.094998359680176,-0.770000457763679,0,-0.04238569997791797,1.6938886726352667,32.93000030517578,-1.466678534643897,32.919998168945305,-1.3157989840785678,33.56999969482422,-0.04238569997791797
10618,2015-03-24,32.790000915527344,33.18000030517578,32.689998626708984,32.939998626708984,474900.0,-0.007266057300612472,-1.7999912807489837,-1.153852925641176,52.62054691761048,46.82563545191659,-0.12309113912647263,-0.09942171305456782,0.7923082387513887,-1.3782460374642653,11.51732213942456,0.4900016784667969,-0.43689133123596235,0.10650119781494283,-0.8537463940872456,1.0667487897171348,-0.3736225981361514,0.586624993766037,-0.6949418232626883,19.298363025525024,-22.517394219551303,0.48012379595109567,3,0.08499908447265625,0.07999992370605469,1.119999885559082,-1.8550004959106445,-1.4900016784667933,1,-0.03019218209286445,-1.1714223433242101,33.029998779296875,1.6938886726352667,32.93000030517578,-1.466678534643897,32.919998168945305,-0.03019218209286445
10619,2015-03-25,32.330001831054695,32.93000030517578,32.310001373291016,32.779998779296875,386000.0,-0.014028638963984319,-1.5306189178668743,3.0000254317031136,44.93926594027753,47.421980277037385,0.43256265339221045,0.2962184444785336,1.2358955894591261,-0.851884865673668,10.716839882344606,0.6199989318847656,-0.3502815838830742,-0.30299797058104616,-1.2232749807923184,0.6172790396302297,-0.7631364756866859,0.15714053452459353,-0.17034513910171967,1.4925713049399931,-37.55859204378501,0.46013850510563736,3,0.5899982452392507,0.5399990081787038,1.504998207092278,-1.0600013732910227,-0.890001296997081,2,-0.003402431305955189,-1.7999912807489837,32.790000915527344,-1.1714223433242101,33.029998779296875,1.6938886726352667,32.93000030517578,-0.003402431305955189
10620,2015-03-26,32.139999389648445,32.540000915527344,32.029998779296875,32.189998626708984,218800.0,-0.005876969707553248,-2.777787196767403,0.11111016920414994,53.49396748679682,49.36467490060291,0.627404146158753,0.4228405516403342,1.4027491135562897,-0.6029770248249733,10.482197184681425,0.5100021362304688,-0.2145513824309191,-0.43900032043456605,-1.3408090265141865,0.4628083856450509,-0.8899046734743763,0.011904032605244197,1.5699996948242116,9.166711701259125,-32.459898760513205,0.45090435303980864,3,0.729999542236321,0.6700000762939382,1.6650009155273366,-0.6099996566772532,-0.5199985504150462,3,0.006845091004387793,-1.5306189178668743,32.330001831054695,-1.7999912807489837,32.790000915527344,-1.1714223433242101,33.029998779296875,0.006845091004387793
10621,2015-03-27,32.34000015258789,32.59000015258789,32.080001831054695,32.130001068115234,271500.0,0.00622279921398694,-2.290337664894769,-4.200045777066287,53.937970635015375,51.13870525153431,0.509165788443724,0.1759417780506567,1.1788672093795043,-0.7443870903267538,10.314983602792829,0.509998321533196,-0.07639056278269152,-0.20349960327148153,-1.0828600497308685,0.675860843187909,-0.643179826501175,0.23618061995821193,1.3363989257812534,26.956605388335664,-16.705149654100975,0.43968022322969524,3,0.529998779296875,0.4349994659423828,1.4149999618530273,1.135000228881836,-1.149999618530277,4,-0.008039527529575152,-2.777787196767403,32.139999389648445,-1.5306189178668743,32.330001831054695,-1.7999912807489837,32.790000915527344,-0.008039527529575152
10622,2015-03-30,32.330001831054695,32.720001220703125,32.299999237060554,32.549999237060554,399300.0,-0.0003091626928268809,-1.999986376207358,-1.0476112624886467,54.06701184518721,52.17686294950532,0.5065960703851005,0.17357477151703193,1.1692114452843967,-0.6768581077386386,10.210826801155317,0.420001983642571,-0.025339803152888862,-0.19999809265136292,-1.0839842350355227,0.6839880497327968,-0.6419911638434428,0.24199497854071694,1.313469241333003,26.087187278167974,-19.92165402670156,0.44199307119208,3,0.539997100830071,0.44499778747557883,1.3399982452392507,1.1799983978271413,-1.2300014495849645,0,0.005567475418625012,-2.290337664894769,32.34000015258789,-2.777787196767403,32.139999389648445,-1.5306189178668743,32.330001831054695,0.005567475418625012
10623,2015-03-31,32.11999893188477,32.52000045776367,31.86000061035156,32.240001678466804,649000.0,-0.006495604307952818,-1.062501490117483,0.5454734615317924,51.25858742809273,51.885567405867626,0.660660683723016,0.3619688747334777,1.343497239388789,-0.400700696453157,10.274381377355123,0.6599998474121129,0.07583204540696897,-0.3845008850097571,-1.285599057138775,0.5165972871192572,-0.8350499710742625,0.06604820105474829,1.4912026946411103,24.29891548482412,-23.985682765737124,0.4505490860645073,3,0.6350021362304616,0.6550006866455007,1.5500011444091726,1.5600013732910085,-1.4499988555908274,1,0.004358636186299725,-1.999986376207358,32.330001831054695,-2.290337664894769,32.34000015258789,-2.777787196767403,32.139999389648445,0.004358636186299725
10624,2015-04-01,32.02000045776367,32.259998321533196,31.79999923706055,32.02000045776367,344900.0,-0.0031132776290921926,-1.0908933277846988,-0.0,43.5443262907919,51.3130053798248,0.5785058501940838,0.4437648181953051,1.4049131098247045,-0.24148313675745214,10.377053833794434,0.4599990844726456,0.12584607521677071,-0.45849933624267436,-1.384936129588482,0.46793745710313317,-0.9217177329155746,0.004719060430225852,1.5211531281152375,23.913124603500098,-19.665673516649473,0.46321839667290365,4,0.4949989318847656,0.7549991607666016,1.6125001907348633,1.6800003051757812,-1.1499996185302734,2,-0.022485984085254707,-1.062501490117483,32.11999893188477,-1.999986376207358,32.330001831054695,-2.290337664894769,32.34000015258789,-0.022485984085254707
10625,2015-04-02,31.93000030517578,32.169998168945305,31.54999923706055,31.940000534057614,394900.0,-0.0028107480106568383,1.6383185952040211,-100.0,46.8664929438533,50.561905560744606,0.573629906893764,0.4878966971465104,1.4480417505680663,-0.08196704534708843,11.359343854278448,0.619998931884755,0.12229441683430053,-0.5034994125366197,-1.4453511437641282,0.43835231869088886,-0.9744252781503775,-0.032573546922865404,1.5066840197740277,32.478668705515446,-11.70237978759949,0.47092586561375477,4,0.4349994659423828,0.6999988555908203,1.702500343322754,1.7700004577636719,-1.2700004577636719,3,-0.015346062212180378,-1.0908933277846988,32.02000045776367,-1.062501490117483,32.11999893188477,-1.999986376207358,32.330001831054695,-0.015346062212180378
10626,2015-04-06,32.0,32.25,31.82999992370605,31.989999771118164,569700.0,0.0021922860681236056,-1.5454555963355445,-1.0000000000003553,38.09524386197342,48.75815703884431,0.3998890738165173,0.4529328888086468,1.3306952323303918,-0.09443107407711437,11.081849861432778,0.42000007629394887,0.016173771967842754,-0.44099969863891886,-1.365516959046559,0.4835175617687213,-0.9032583288427389,0.021258931564901218,1.285749517918667,38.461538461538275,-2.9322069695913697,0.4622586302038205,4,0.36499977111816406,0.6299991607666016,1.6325006484985352,1.7000007629394531,-1.1499996185302699,0,-0.011874973773956299,1.6383185952040211,31.93000030517578,-1.0908933277846988,32.02000045776367,-1.062501490117483,32.11999893188477,-0.011874973773956299
10627,2015-04-07,31.670000076293945,32.040000915527344,31.649999618530273,31.96999931335449,239700.0,-0.010312497615814209,-1.2941242468781204,-29.99923707800842,31.117872299966436,46.368970970217184,0.5774059128240125,0.7970185318611129,1.6169193211204202,0.29336638621971645,10.895150403289986,0.3900012969970703,-0.02910229812830778,-0.7539997100830078,-1.723305057987389,0.2153056378213698,-1.2386523840351984,-0.26934703613081723,1.4768894191560733,12.371204970897901,-23.440737088453197,0.48465267395218947,4,0.5699996948242188,0.9599990844726562,1.9625005722045898,2.030000686645508,-1.0799999237060547,1,-0.015156284846226664,-1.5454555963355445,32.0,1.6383185952040211,31.93000030517578,-1.0908933277846988,32.02000045776367,-0.015156284846226664
10628,2015-04-08,31.6200008392334,31.78000068664551,31.45000076293945,31.670000076293945,404300.0,-0.00157875708683608,1.4444397349496203,0.16666454738502035,14.02217450333292,42.93373858833446,0.4961642282384844,0.8620762129672599,1.6203696185175431,0.4003414932157767,10.811339310742706,0.3299999237060618,-0.11270656387636535,-0.785499000549315,-1.8026249210563634,0.23162691995772988,-1.2940619608028356,-0.2769360402957908,1.3991374355454624,20.98772699871954,-7.444501055209923,0.5085629602535225,4,0.4650001525878906,0.9599990844726562,1.7375001907348633,2.0249996185302734,-0.7000007629394531,2,-0.016445301833087345,-1.2941242468781204,31.670000076293945,-1.5454555963355445,32.0,1.6383185952040211,31.93000030517578,-0.016445301833087345
10629,2015-04-09,31.420000076293945,31.53000068664551,31.149999618530273,31.53000068664551,453700.0,-0.006325134649942776,5.909071993341275,2.2000457770657613,16.814204850910386,38.858209406569294,0.6185539184888924,1.070494251249798,1.7644125164192843,0.6680702531252649,10.798562459117703,0.470001220703125,-0.2233943086824226,-0.9559998512268066,-2.0525468567447476,0.1405471542911343,-1.5042733539857736,-0.4077263484678362,1.4422244473009727,24.545487648187933,-1.110717931937259,0.5482735027589699,4,0.5150003433227539,1.0099992752075195,1.8874998092651367,2.2049999237060547,-0.29000091552734375,3,-0.02387014634560325,1.4444397349496203,31.6200008392334,-1.2941242468781204,31.670000076293945,-1.5454555963355445,32.0,-0.02387014634560325
10630,2015-04-10,31.739999771118164,31.85000038146973,31.479999542236328,31.489999771118164,458300.0,0.010184586061336542,-1.7407423105723712,-2.2727146622276972,26.848218705539864,35.8482369699609,0.2635638733009458,0.7254704741505265,1.3987566832082123,0.4244144290018923,11.80878807247755,0.4300003051757848,-0.30957048106903784,-0.5965002059936495,-1.7261064227718563,0.5331060107845573,-1.1613033143827494,-0.03169709760454609,0.9167577638689934,53.63635890740173,29.533918468891496,0.5648031083891033,4,0.19500064849853516,0.6899995803833008,1.5500001907348633,1.885000228881836,-0.48999977111816406,4,-0.0274101744851436,5.909071993341275,31.420000076293945,1.4444397349496203,31.6200008392334,-1.2941242468781204,31.670000076293945,-0.0274101744851436
10631,2015-04-13,31.51000022888184,31.920000076293945,31.420000076293945,31.739999771118164,404100.0,-0.007246362441552745,-1.4390252979651839,-0.9199981689452983,21.851866765283575,32.26877640552717,0.40615836144236894,0.9531451072155797,1.555307700787747,0.7297164689045239,12.818447986478866,0.5,-0.32697568428816837,-0.7939997673034647,-1.9809350545484357,0.3929355199415028,-1.3874674109259466,-0.20053212368097917,0.9659463561304911,40.44944783409131,17.642137170107972,0.593467643622484,4,0.32499980926513317,0.9199991226196254,1.7799997329711879,2.1149997711181605,-0.25,0,-0.02697557522359606,-1.7407423105723712,31.739999771118164,5.909071993341275,31.420000076293945,1.4444397349496203,31.6200008392334,-0.02697557522359606
10632,2015-04-14,31.75,31.82999992370605,31.46999931335449,31.51000022888184,258900.0,0.007616622322274003,-1.2499925494566564,-1.0434793425439113,30.740729228625895,29.989014383364186,0.08407453662394815,0.6686696303875479,1.2602200556601488,0.5635068008906927,13.050136908699958,0.3600006103515625,-0.37711028850845096,-0.5039999961852999,-1.6960679056673555,0.6880679132967522,-1.1000339509263242,0.09203395855572793,0.5668329490344846,77.92208113905802,52.41251320920857,0.5960339547410262,4,-0.04500102996826527,0.6799993515014648,1.2899999618530273,1.625,-0.75,1,-0.028346444678118754,-1.4390252979651839,31.51000022888184,-1.7407423105723712,31.739999771118164,5.909071993341275,31.420000076293945,-0.028346444678118754
10633,2015-04-15,31.729999542236328,32.15999984741211,31.709999084472656,31.75,252000.0,-0.0006299356775959497,-13.99968211583699,-0.08333532015672186,36.72562562663916,29.231380976236103,0.04798157199574504,0.6270989801272933,1.2231196665415638,0.653619084763946,13.033090940199232,0.4500007629394531,-0.4501911203010387,-0.4645005226135268,-1.635203514469815,0.7062024692427613,-1.0498520185416709,0.12085097331461725,0.44681340713765394,57.42572200683246,27.685238298332976,0.5853514959281446,4,-0.029999732971191406,0.6999998092651367,1.307499885559082,1.6450004577636719,-0.7999992370605469,2,-0.035928124995115884,-1.2499925494566564,31.75,-1.4390252979651839,31.51000022888184,-1.7407423105723712,31.739999771118164,-0.035928124995115884
10634,2015-04-16,31.8799991607666,31.93000030517578,31.35000038146973,31.649999618530273,476800.0,0.0047273753764354165,2.5151315485272825,-11.49971390425329,44.14413717793057,28.928897002244685,-0.13853402061447184,0.36258706736501267,1.0065911142220898,0.5821811702821122,12.226396978926804,0.5799999237060511,-0.5258144951907084,-0.23000087738036967,-1.2113208904535213,0.7513191356927784,-0.7206608839169419,0.26065912915620615,0.2800006866455078,65.43199120264282,31.72218861261961,0.4906600065365741,4,-0.17999935150146484,0.5500001907348633,1.0525016784667969,1.4950008392333984,-1.0,3,-0.030112895537779294,-13.99968211583699,31.729999542236328,-1.2499925494566564,31.75,-1.4390252979651839,31.51000022888184,-0.030112895537779294
10635,2015-04-17,31.57999992370605,31.8799991607666,31.399999618530273,31.729999542236328,307500.0,-0.009410264898304876,1.1333367241839707,-0.6521735524853786,33.62066910182692,28.431722028895077,0.11912368890042302,0.5871533831121347,1.242296099647735,0.9588371840027783,11.376108273595907,0.4799995422363281,-0.5843925728606081,-0.4630002021789572,-1.3931072682087837,0.4671068638508693,-0.928053735193874,0.0020533308359560465,0.5799999237060582,28.395023936062998,-5.914177131595451,0.46505353301491414,4,0.07499980926514027,0.8499994277954137,1.3275003433227575,1.7950000762939489,-0.9899997711181605,4,-0.014249549209202184,2.5151315485272825,31.8799991607666,-13.99968211583699,31.729999542236328,-1.2499925494566564,31.75,-0.014249549209202184
10636,2015-04-20,31.959999084472656,32.189998626708984,31.60000038146973,31.6200008392334,313800.0,0.01203290568982407,-2.105260780308127,-2.2666607326779977,43.122622017195816,29.76558310858723,-0.29854109792202266,0.13782447574611467,0.7985136097872214,0.655768294714079,10.959134764419654,0.6099987030029332,-0.5913503378636946,-0.034500980377195845,-0.8657708674179929,0.7967689066636012,-0.45013592389759083,0.3811339631432027,-0.8099994659423828,72.61904491588336,35.73023681192635,0.4156349435203981,4,-0.28999996185302734,0.4700002670288086,0.8650016784667969,1.4150009155273438,-1.0699996948242152,0,-0.022215241076699477,1.1333367241839707,31.57999992370605,2.5151315485272825,31.8799991607666,-13.99968211583699,31.729999542236328,-0.022215241076699477
10637,2015-04-21,31.6299991607666,32.139999389648445,31.51000022888184,31.95000076293945,283300.0,-0.010325404667060223,-1.2499991485043038,-0.9411860403798905,41.281129369345294,32.79435587147749,0.028148054149355062,0.37688529083145283,1.08375894320438,1.0647540096771735,10.579290154244791,0.6299991607666051,-0.6190380517858856,-0.2945009231567397,-0.9819675300534456,0.39296568373996266,-0.6382342266050927,0.049232380291613254,-0.4591995620727545,33.33325764473713,-4.935425031462607,0.34373330344835124,4,0.039999961853027344,0.8000001907348633,1.1800012588500977,1.7450008392333984,-0.7199993133544922,1,-0.011697721836923192,-2.105260780308127,31.959999084472656,1.1333367241839707,31.57999992370605,2.5151315485272825,31.8799991607666,-0.011697721836923192
10638,2015-04-22,31.79999923706055,31.979999542236328,31.51000022888184,31.6200008392334,259200.0,0.005374646879688028,-1.3499988079059917,-0.562492176929559,46.180530720263285,36.05728096807226,-0.12698831618432038,0.13588059310421485,0.8823073941110628,0.972815729642651,10.392140774471438,0.46999931335448863,-0.6180223957142168,-0.07500076293944957,-0.6298459664416889,0.4798444405627933,-0.35242336469056923,0.20242183881167009,-0.6088156578063995,53.57140424295154,12.929712568270496,0.27742260175112066,4,-0.02999973297119496,0.6300001144409144,1.0025005340576136,1.5050010681152308,-1.2599983215332067,2,-0.025157209316162832,-1.2499991485043038,31.6299991607666,-2.105260780308127,31.959999084472656,1.1333367241839707,31.57999992370605,-0.025157209316162832
10639,2015-04-23,32.220001220703125,32.40999984741211,31.82999992370605,31.85000038146973,572500.0,0.013207609865383052,-1.8292558115733382,2.055578514585988,54.517149505277594,39.131606612487566,-0.47111942692837516,-0.30860736043860015,0.41896697562798835,0.6317152658609189,10.839575619215431,0.610000610351559,-0.5501313219631072,0.3505012512207024,-0.1872713222308775,0.8882738246722859,0.08161496449491068,0.6193875379464941,-1.0088413404998775,81.18825904432413,37.881717288808915,0.26888628672579096,4,-0.34000110626220703,0.20999813079833984,0.4974985122680664,1.0849990844726562,-1.4000015258789062,3,-0.040037270845863504,-1.3499988079059917,31.79999923706055,-1.2499991485043038,31.6299991607666,-2.105260780308127,31.959999084472656,-0.040037270845863504
10640,2015-04-24,32.360000610351555,32.580001831054695,32.220001220703125,32.310001373291016,407800.0,0.0043451081422825055,-2.130446320468441,0.1351327666286737,55.4878162245647,42.86893433018547,-0.5743186248978986,-0.4545866224795283,0.25634988828234384,0.5632908842954976,11.345811768575134,0.3600006103515696,-0.4262195872619685,0.479500579833978,-0.08965350791783067,1.0486546675857866,0.19492353595807543,0.7640776237098805,-1.1008871314599524,79.43916903896385,34.05248201798621,0.28457704387590427,4,-0.39499950408934126,0.03999996185303445,0.47749900817871804,0.9449996948242259,-1.4800014495849538,4,-0.0457355198291165,-1.8292558115733382,32.220001220703125,-1.3499988079059917,31.79999923706055,-1.2499991485043038,31.6299991607666,-0.0457355198291165
10641,2015-04-27,32.080001831054695,32.400001525878906,31.899999618530273,32.400001525878906,786800.0,-0.008652619716184251,2.1250149011754047,-6.400091554132148,56.34678103680728,45.71405119776117,-0.22904912915582898,-0.205606538945311,0.5061425155747585,0.9213080403007083,11.777476243380997,0.5000019073486328,-0.31451733100472623,0.21250171661377593,-0.32336520205692665,0.7483686352844785,-0.055431742721573585,0.48043517594912544,-0.7416350510333061,53.27109800726946,3.554993683711416,0.2679334593353508,4,-0.11500072479248047,0.10999774932860618,0.7449984550476003,1.2249984741210866,-1.2800025939941442,0,-0.04644643371012602,-2.130446320468441,32.360000610351555,-1.8292558115733382,32.220001220703125,-1.3499988079059917,31.79999923706055,-0.04644643371012602
10642,2015-04-28,32.509998321533196,32.52000045776367,31.81999969482422,32.029998779296875,807100.0,0.013403879860824919,1.7999816895928222,-1.500000000000011,62.32685238949913,48.55863194919006,-0.6033515012611979,-0.6550094044239927,0.05740606645466784,0.565117813724477,12.427816535748097,0.7000007629394531,-0.22899761396601548,0.6334983825683516,0.060187663946173586,1.2068091011905295,0.34684302325726435,0.9201537418794388,-1.0971334384498093,93.45762572884543,38.45077233690924,0.2866553593110883,4,-0.5449972152709819,-0.3449983596801687,0.3150019645690989,0.7950019836425852,-1.8399982452392507,1,-0.04983079100350918,2.1250149011754047,32.080001831054695,-2.130446320468441,32.360000610351555,-1.8292558115733382,32.220001220703125,-0.04983079100350918
10643,2015-04-29,32.259998321533196,32.47999954223633,32.080001831054695,32.299999237060554,318200.0,-0.007689941953470059,-1.0000190737774064,-0.08333532015675146,61.475404282994724,50.48432829419719,-0.3020262477094988,-0.4152745713537911,0.2866642549780849,0.8883793107329652,12.418735287868055,0.4299964904785014,-0.1048379468459899,0.3764984130859297,-0.21253359638080838,0.9655304225526713,0.08198240835255888,0.6710144178193005,-0.7771052215715315,57.89439341464492,-0.9257292004791253,0.29451600473337075,4,-0.269997596740712,-0.09499835968016868,0.5650019645690989,1.0450019836425852,-1.3599987030029226,2,-0.041847444028537906,1.7999816895928222,32.509998321533196,2.1250149011754047,32.080001831054695,-2.130446320468441,32.360000610351555,-0.041847444028537906
10644,2015-04-30,31.29999923706055,32.049999237060554,31.26000022888184,31.84000015258789,1075700.0,-0.029758187675783532,-1.54838828762871,13.499713904248406,44.88370700419394,51.73577695001575,0.6336866694478829,0.514391225950181,1.1917720341530789,1.852453689242818,12.708809978640753,0.9999980926513565,-0.04625561873017858,-0.547500610351559,-1.1872331876207376,0.09223196691761615,-0.8673668989861447,-0.22763432171696962,1.2800025939941442,3.030224214339479,-54.11389973726771,0.3198662886345883,4,0.6200017929077184,0.7400007247924769,1.5725011825561488,2.005001068115231,-0.6299991607666051,3,-0.024281097126460538,-1.0000190737774064,32.259998321533196,1.7999816895928222,32.509998321533196,2.1250149011754047,32.080001831054695,-0.024281097126460538
10645,2015-05-01,31.440000534057614,31.54999923706055,31.25,31.34000015258789,392800.0,0.004472884997111848,-1.1428464383757857,-0.18518557764308086,49.168648771095164,52.40755770044901,0.5271762435658864,0.3539451116758663,1.0018878086328193,1.708441595882892,12.602606025479773,0.2999992370605504,-0.008172503491152838,-0.3829993247985861,-1.0465176639828648,0.2805190143856926,-0.7147584943907255,-0.05124015520644676,1.1136012649536262,14.960666580560392,-42.46543170782147,0.3317591695921399,5,0.47500038146973367,0.4949998855590856,1.4549999237060582,1.8649997711181676,-0.9600009918212855,4,-0.01972012813936741,-1.54838828762871,31.29999923706055,-1.0000190737774064,32.259998321533196,1.7999816895928222,32.509998321533196,-0.01972012813936741
10646,2015-05-04,31.6200008392334,31.899999618530273,31.399999618530273,31.43000030517578,459200.0,0.005725200449052004,-2.999969482654704,1.8999980926587106,48.43374346732431,53.20229260022445,0.3284112419783334,0.15179938264264337,0.7843509394736969,1.5203269862224573,12.404015824668042,0.5,0.002778168777588519,-0.18399906158447266,-0.8479391935486049,0.4799410703796596,-0.5159691275665352,0.14797100439759348,0.881456887817393,29.133913847946825,-24.637957294641513,0.331970065982066,5,0.29500007629394887,0.3149995803833008,1.2199983596801758,1.6849994659423828,-1.3000011444091797,0,-0.023402962012215367,-1.1428464383757857,31.440000534057614,-1.54838828762871,31.29999923706055,-1.0000190737774064,32.259998321533196,-0.023402962012215367
10647,2015-05-05,31.190000534057614,31.739999771118164,30.95000076293945,31.5,729100.0,-0.013598997272708746,1.000000000000009,-1.6315715504693256,44.07895259690356,52.968783919851155,0.7704557518059723,0.5733937202947601,1.1710441169162529,1.9391511222140743,12.149095856807431,0.7899990081787145,0.058157014535694884,-0.5899993896484403,-1.3069222968797654,0.12692351758288822,-0.9484608432641046,-0.23153793603277606,1.261398883911145,15.68627206542332,-36.06922719605731,0.3584614536156638,5,0.5750007629394567,0.6450004577636754,1.632498741149906,2.1149997711181676,-0.38000106811522727,1,-0.012504049064417488,-2.999969482654704,31.6200008392334,-1.1428464383757857,31.440000534057614,-1.54838828762871,31.29999923706055,-0.012504049064417488
10648,2015-05-06,31.10000038146973,31.75,30.8799991607666,31.20000076293945,410200.0,-0.002885545080052454,-2.222208486244203,0.3225824314429774,41.333339549882254,51.50391614702944,0.8389426762879779,0.6560766818727934,1.2009690187848143,2.021010733341118,11.594236021031609,0.8700008392333984,0.059015443292498304,-0.6539995193481403,-1.4305881874740756,0.12258914877779503,-1.0422938534111061,-0.26570518528517084,1.2613151171972667,18.803521910869957,-29.932244771129408,0.38829433406296837,5,0.630000114440918,0.630000114440918,1.7224988937377894,2.204999923706051,-0.6300010681152415,2,-0.013826376202618729,1.000000000000009,31.190000534057614,-2.999969482654704,31.6200008392334,-1.1428464383757857,31.440000534057614,-0.013826376202618729
10649,2015-05-07,30.670000076293945,31.5,30.65999984741211,31.13999938964844,1302200.0,-0.013826376202618729,-2.428573652885742,4.69997520456273,40.1727819952773,49.802245677108615,1.1465223812725505,1.0825087126132047,1.5785211265065797,2.435816639722816,10.672100838608278,0.8400001525878906,0.08033543935674459,-1.0464998245239272,-1.9526254164032508,-0.14037423264460358,-1.4995626204635926,-0.5934370285842654,1.5728101153410208,0.8064702199757889,-48.416067203787335,0.4530627959396623,5,0.9200000762939453,0.9500007629394567,2.0950002670288086,2.635000228881836,-0.35000038146972656,3,0.007499169927100979,-2.222208486244203,31.10000038146973,1.000000000000009,31.190000534057614,-2.999969482654704,31.6200008392334,0.007499169927100979
10650,2015-05-08,30.8700008392334,31.32999992370605,30.739999771118164,30.95000076293945,1178300.0,0.006521055182325819,-2.4705681059581637,0.17021285230200198,37.75282555556351,47.7362506236371,0.7967220351210855,0.8579768442764397,1.3311833403358904,2.224823658057801,10.451792209321908,0.6599998474121058,0.07572066935891897,-0.8029991149902358,-1.784750027178184,0.17875179719771594,-1.29387457108421,-0.3121236588962617,1.2145283179792798,16.935566982558527,-28.115982077295172,0.49087545609397537,5,0.7199993133544922,0.7500000000000036,1.774998664855957,2.434999465942383,-0.4400005340576172,4,-0.006478806527444814,-2.428573652885742,30.670000076293945,-2.222208486244203,31.10000038146973,1.000000000000009,31.190000534057614,-0.006478806527444814
10651,2015-05-11,30.65999984741211,31.059999465942386,30.6299991607666,30.81999969482422,666000.0,-0.006802753032464914,-2.9090719933416884,2.000000000000089,38.79908394404451,45.122054129697695,0.8762612101109823,1.0551299328053076,1.4959116027144788,2.423936736276673,10.437324363684844,0.4300003051757848,-0.002597466005646254,-0.9705000877380385,-2.0506258921094513,0.10962571663337073,-1.5105629899237414,-0.4304371855523357,1.2820763788205127,2.678630729066439,-42.04359017036582,0.5400629021857046,5,0.8949995040893555,0.9450006484985387,1.8374996185302734,2.5450000762939453,-0.09000015258789062,0,-0.005870851470045735,-2.4705681059581637,30.8700008392334,-2.428573652885742,30.670000076293945,-2.222208486244203,31.10000038146973,-0.005870851470045735
10652,2015-05-12,30.85000038146973,30.8799991607666,30.170000076293945,30.459999084472656,960500.0,0.0061970167972345,2.1555595115479655,-2.4375104308228055,39.080473881822314,42.63372852956742,0.47609339165902753,0.837168628887401,1.276419825502085,2.2283537336680688,10.651508767452533,0.7099990844726562,-0.10110208761020445,-0.735499572753902,-1.868366466979733,0.39736732147193266,-1.3019330198668193,-0.16906612564098467,0.9346265969069698,43.03799607665633,-0.5415287509580509,0.5664334471129167,5,0.25999927520751953,0.5250005722045898,1.6474990844726527,2.3549995422363246,0.10000038146971946,1,-0.017179924800385438,-2.9090719933416884,30.65999984741211,-2.4705681059581637,30.8700008392334,-2.428573652885742,30.670000076293945,-0.017179924800385438
10653,2015-05-13,30.59000015258789,31.040000915527344,30.43000030517578,30.90999984741211,912000.0,-0.00842788413830975,1.1034437399700088,-0.8205093092975526,30.54890689313271,41.040972961671734,0.5300307114892391,1.061824215808361,1.5023323190477527,2.4768917935643344,11.48681500836657,0.6100006103515625,-0.1984875786326903,-0.9384998321533189,-2.1525621685271688,0.2755625042205345,-1.5455310003402474,-0.33146866396639396,0.9685790594972232,31.57895491629894,-6.944103973117841,0.6070311681869264,5,0.44499969482421875,0.7850008010864293,1.8449993133544922,2.614999771118164,0.3299999237060547,2,0.007191870292811542,2.1555595115479655,30.85000038146973,-2.9090719933416884,30.65999984741211,-2.4705681059581637,30.8700008392334,0.007191870292811542
10654,2015-05-14,30.920000076293945,30.96999931335449,30.68000030517578,30.68000030517578,819800.0,0.010787836615232527,-1.416660706196475,-0.75,33.56163458938211,39.30686027481473,0.1569659467576905,0.6916786950205775,1.1442778905094428,2.136274217276025,11.724670898287586,0.379999160766598,-0.36275111028453466,-0.5604999542236335,-1.7918356004209457,0.6708356919736822,-1.1761677773222914,0.05516786887502434,0.44417805678040523,64.65518091861888,30.014444556504387,0.6156678230986571,5,0.11499977111816406,0.45500087738037465,1.4125003814697266,2.2350006103515554,-0.20000076293945668,3,-0.014553711572739214,1.1034437399700088,30.59000015258789,2.1555595115479655,30.85000038146973,-2.9090719933416884,30.65999984741211,-0.014553711572739214
10655,2015-05-15,31.1299991607666,31.190000534057614,30.95000076293945,30.979999542236328,844400.0,0.006791690942900663,-1.2857428314516162,0.6249990065883063,38.97908598603064,38.256342776893206,-0.1135748626932731,0.4703533772781725,0.8987370591641053,1.9201239087599618,11.78209501645808,0.2700004577636683,-0.5148595595953687,-0.3280008316040046,-1.5680955729932649,0.9120939097852556,-0.9480482022986365,0.2920465390906237,0.06699404435849132,94.11751506243792,59.2791204218604,0.6200473706946293,5,-0.1699991226196289,0.2450017929077184,1.0525007247924805,1.8750009536743164,-0.7999992370605504,4,-0.026019900025028964,-1.416660706196475,30.920000076293945,1.1034437399700088,30.59000015258789,2.1555595115479655,30.85000038146973,-0.026019900025028964
10656,2015-05-18,31.25,31.38999938964844,31.0,31.020000457763672,1600700.0,0.003854829504288393,-1.8888794698992901,1.5333341810459926,34.25003600117117,37.164240932922944,-0.3258459620866816,0.31034547481538155,0.7754493088754728,1.7890187183788555,12.365685225456275,0.38999938964844105,-0.520502113356212,-0.17250003814697124,-1.3925752791019121,1.0475752028079697,-0.7825376586244417,0.4375375823304992,-1.0799999237060547,88.52463373413708,58.57715096944161,0.6100376204774703,5,-0.28999996185302734,0.12500095367431996,0.932499885559082,1.755000114440918,-1.1499996185302699,0,-0.026239990234374955,-1.2857428314516162,31.1299991607666,-1.416660706196475,30.920000076293945,1.1034437399700088,30.59000015258789,-0.026239990234374955
10657,2015-05-19,31.26000022888184,31.40999984741211,31.03000068664551,31.10000038146973,440200.0,0.000320007324218885,-1.5333341810459689,0.6956528950292737,36.702167324008094,36.64966624115915,-0.3630512355182205,0.28586082754606323,0.7570526025183248,1.7664225098049648,12.793237109671379,0.379999160766598,-0.5618862942853333,-0.1439998626708956,-1.3620463928686242,1.0740466675268365,-0.7530231277697617,0.46502340242797047,-1.065600166320806,84.69390932693953,55.87397321686077,0.6090232650988658,5,-0.42500019073486683,0.11500072479248047,0.8724994659423793,1.7449998855590785,-1.4799995422363281,1,-0.022072953583030186,-1.8888794698992901,31.25,-1.2857428314516162,31.1299991607666,-1.416660706196475,30.920000076293945,-0.022072953583030186
10658,2015-05-20,31.0,31.170000076293945,30.93000030517578,31.040000915527344,319300.0,-0.00831734571267273,-1.666659602424448,-0.2500059604701619,45.09805999286923,37.196919352002695,-0.1326805896810228,0.5089481568782404,1.0061067230631195,2.0094726074279947,13.30842290263153,0.32999992370605824,-0.6246871750945964,-0.36400012969970774,-1.579832374271632,0.8518321148722201,-0.9719162519856717,0.24391599258625618,-0.7569759460449248,43.83560212160008,11.26791838306923,0.6079161222859639,5,-0.21000003814697266,0.37500095367431996,1.0674991607666016,2.005000114440918,-0.9699993133544886,2,-0.0016128786148564833,-1.5333341810459689,31.26000022888184,-1.8888794698992901,31.25,-1.2857428314516162,31.1299991607666,-0.0016128786148564833
10659,2015-05-21,30.93000030517578,31.03000068664551,30.81999969482422,31.0,216000.0,-0.002258054671748999,2.230757944775253,1.7499523173755485,41.47157830677413,37.6101141021372,-0.024497504657361446,0.5031455310926063,1.063476510248563,2.053640120457743,14.266817115266745,0.21000099182129262,-0.6361725603707882,-0.36949977874756,-1.5297258079744083,0.7907262504792882,-0.9496127933609841,0.2106132358658641,-0.6402972194824237,18.644166424207157,-15.483518368121992,0.580113014613424,5,-0.1400003433227539,0.4450006484985387,1.1349992752075195,2.0699987411499023,-1.2299995422363317,3,-0.000323318098388814,-1.666659602424448,31.0,-1.5333341810459689,31.26000022888184,-1.8888794698992901,31.25,-0.000323318098388814
10660,2015-05-22,30.8799991607666,30.959999084472656,30.739999771118164,30.85000038146973,258500.0,-0.001616590491944292,1.3157989840785431,-0.42855585831057597,37.06292773560727,37.4172078567553,0.030252415481598405,0.4601771394289216,1.0832425942878103,2.0652807139035616,14.997545450812252,0.2199993133544922,-0.6290041473638226,-0.3455008506774888,-1.4053807374362464,0.7143790360812687,-0.8754407940568676,0.18443909270188996,-0.5454842046044952,20.895428911416477,-13.291229494444632,0.529939943379379,5,-0.08999919891357422,0.4950017929077184,1.1850004196166992,2.0650014877319336,-1.1499996185302734,4,-0.005181342349756091,2.230757944775253,30.93000030517578,-1.666659602424448,31.0,-1.5333341810459689,31.26000022888184,-0.005181342349756091
10661,2015-05-26,30.59000015258789,30.76000022888184,30.459999084472656,30.739999771118164,586600.0,-0.009391159846505404,2.157897906941645,-5.000190742625211,38.970593907009956,37.404998970665034,0.34562378567870766,0.6670241603757461,1.3509413432098896,2.3231463217886983,16.506464306701012,0.4200000762939453,-0.5879145792681513,-0.5609997749328599,-1.5765185160060469,0.4545189661403306,-1.068759145469457,-0.053240404396262875,-0.21246580077578514,13.684311969707313,-21.89891991048079,0.5077593705365953,5,0.3299999237060547,0.7850008010864293,1.4524993896484375,2.3550004959106445,-0.7900009155273402,1,-0.008499517083521257,1.3157989840785431,30.8799991607666,2.230757944775253,30.93000030517578,-1.666659602424448,31.0,-0.008499517083521257
10662,2015-05-27,30.88999938964844,31.01000022888184,30.60000038146973,30.65999984741211,571600.0,0.009807101522200323,-1.3428664850136716,-1.5333341810460164,46.416368033381865,39.1680502084705,0.057993752478548544,0.25237525027265306,1.0126477028329894,2.002331555889679,17.724962304491775,0.42000007629394887,-0.5412011452984515,-0.18000059127807333,-0.9732081778148469,0.6132069952587003,-0.5766043845464601,0.21660320199031347,-0.4711664180123343,60.563338661366,21.913363007518527,0.3966037932683874,5,0.04500007629394176,0.4850015640258789,1.1599998474121058,2.055001258850094,-0.7299995422363317,2,-0.025574588015156996,2.157897906941645,30.59000015258789,1.3157989840785431,30.8799991607666,2.230757944775253,30.93000030517578,-0.025574588015156996
10663,2015-05-28,30.90999984741211,31.040000915527344,30.729999542236328,30.82999992370605,653100.0,0.0006474735564536704,-1.2142900933917344,0.3478264475146469,54.76189575138488,41.523634782026356,0.09851916308641151,0.13286253785545554,0.948315313621805,1.959344801225086,18.981492580062564,0.3100013732910156,-0.4826154343290945,-0.09250020980834961,-0.6557569066282447,0.4707564870115455,-0.37412855821829893,0.18912813860159972,-0.45152020074496235,77.58609349925023,32.738501978214444,0.2816283484099484,5,0.024999618530273438,0.4650011062622106,1.1399993896484375,2.005000114440918,-0.7099990844726598,3,-0.03655772133111823,-1.3428664850136716,30.88999938964844,2.157897906941645,30.59000015258789,1.3157989840785431,30.8799991607666,-0.03655772133111823
10664,2015-05-29,30.540000915527344,30.989999771118164,30.459999084472656,30.8799991607666,336900.0,-0.011970201672962588,-1.1199946594442007,-4.249982118589325,43.8661736395963,42.06664452131143,0.457005632255413,0.46694549373033567,1.247814167847018,2.3078046915377257,19.327256265687904,0.5300006866455078,-0.4458030222703755,-0.42449922561645437,-1.0055139147248902,0.15651546349198142,-0.7150065701706723,-0.13399188106223647,0.8699989318847656,13.793375601799479,-33.15623278864649,0.29050734455421817,5,0.39499855041503906,0.8350000381469762,1.5599985122680664,2.274998664855957,0.2699985504150426,4,-0.016699417602916156,-1.2142900933917344,30.90999984741211,-1.3428664850136716,30.88999938964844,2.157897906941645,30.59000015258789,-0.016699417602916156
10665,2015-06-01,30.81999969482422,30.86000061035156,30.479999542236328,30.56999969482422,345800.0,0.00916826361830636,1.3030239977805802,-0.7352979125644434,52.89854972308873,44.13870160152449,0.14349954760709238,0.14558019870187877,0.9200700601956768,2.0095924220986205,19.67565588734109,0.3800010681152308,-0.33686330831815425,-0.11350040435791087,-0.6523208569943435,0.42532004827852177,-0.38291063067612896,0.15590982196030723,0.5710001373291007,62.06887479940018,9.126053611206117,0.2694102263182166,6,0.11499977111816406,0.5550012588501012,1.3350000381469727,1.8249998092651367,-0.12999916076660512,0,-0.036340004639028534,-1.1199946594442007,30.540000915527344,-1.2142900933917344,30.90999984741211,-1.3428664850136716,30.88999938964844,-0.036340004639028534
10666,2015-06-02,30.8799991607666,30.96999931335449,30.440000534057614,30.65999984741211,427000.0,0.0019467704911255712,1.6499964237179499,0.8799972534179688,50.570319593639965,45.679607409261365,0.028492272312941935,0.028774407854243123,0.8117156116151669,1.9229211781037847,20.687405099288412,0.529998779296875,-0.25803883598405264,-0.01650085449218608,-0.44771810123388533,0.4147163922495132,-0.23210947786303748,0.19910776887866533,0.4923806564331059,73.33305782759503,18.34679898304507,0.21560862337085016,6,-0.07499885559082031,0.46500110626220703,1.3025016784667969,1.765000343322754,-0.5199985504150426,1,-0.037240921301298524,1.3030239977805802,30.81999969482422,-1.1199946594442007,30.540000915527344,-1.2142900933917344,30.90999984741211,-0.037240921301298524
10667,2015-06-03,30.79999923706055,30.96999931335449,30.649999618530273,30.84000015258789,542700.0,-0.002590671174877879,1.1333367241839973,-0.18182291079647778,54.285700939818085,46.700456403366786,0.04065425784636645,0.0822766872595011,0.8382102286693218,1.9793454934388244,21.01601286832386,0.3199996948242152,-0.22567893245254922,-0.07700071334838654,-0.4870890956169518,0.3330876689201787,-0.28204490448267094,0.12804347778589786,0.5350854088134724,59.999745687011476,1.9678286909634224,0.20504419113428266,6,-0.05999851226806996,0.5450010299682582,1.2775011062622035,1.7700014114379847,-0.34999847412110086,2,-0.03246753327177798,1.6499964237179499,30.8799991607666,1.3030239977805802,30.81999969482422,-1.1199946594442007,30.540000915527344,-0.03246753327177798
10668,2015-06-04,30.670000076293945,30.940000534057614,30.60000038146973,30.70000076293945,451300.0,-0.004220752077492951,-3.0000000000000835,0.7499999999999778,44.444435025422905,47.03077381654999,0.1328955718016509,0.18805103798842993,0.9198273498579326,2.085891458361715,21.291337196848477,0.3400001525878835,-0.18708859395196242,-0.18549985885620046,-0.5914280424313958,0.22042832471899487,-0.38846395064379635,0.01746423293139543,0.6292812051074215,41.81815659700826,-14.740796924996246,0.2029640917875975,6,0.07000064849853516,0.6549997329711914,1.3950004577636719,1.9000005722045898,0.07999992370605469,3,-0.016628634744479065,1.1333367241839973,30.79999923706055,1.6499964237179499,30.8799991607666,1.3030239977805802,30.81999969482422,-0.016628634744479065
10669,2015-06-05,30.899999618530273,30.93000030517578,30.15999984741211,30.540000915527344,744500.0,0.007499169927100979,2.6666681804351478,-11.99968211583841,44.93392329590333,47.90532887880511,-0.11377137626969258,-0.02512204940470042,0.6579502641625901,1.830983313563891,21.539315280197123,0.7700004577636719,-0.16130827843518247,0.032999706268309836,-0.3637287739325821,0.42972818646920175,-0.16536453383213612,0.2313639463687558,0.36491043297734294,91.35805666948492,37.91623852798789,0.1983642401004461,6,-0.2999992370605469,0.20499992370605824,1.1775007247924805,1.6700010299682617,-0.1900005340576172,4,-0.022653684926618678,-3.0000000000000835,30.670000076293945,1.1333367241839973,30.79999923706055,1.6499964237179499,30.8799991607666,-0.022653684926618678
10670,2015-06-08,30.670000076293945,30.8700008392334,30.61000061035156,30.8700008392334,754400.0,-0.007443350973324936,1.599992370634608,-0.5555596763853494,37.81510382648547,47.776941092080165,0.09309733063235726,0.19934627062372456,0.8588676859881801,2.0324081936794727,21.800694407305464,0.2899990081787145,-0.16663674486413527,-0.18699979782104492,-0.5933750399730187,0.21937544433092881,-0.3901874188970318,0.016187823254941947,0.5286153629679404,62.96303273342105,13.382324793835721,0.20318762107598645,6,-0.06999969482421875,0.3599996566772461,1.3100004196167028,1.9000005722045898,0.19000053405761363,0,0.004564701313993558,2.6666681804351478,30.899999618530273,-3.0000000000000835,30.670000076293945,1.1333367241839973,30.79999923706055,0.004564701313993558
10671,2015-06-09,30.479999542236328,30.770000457763672,30.479999542236328,30.63999938964844,319900.0,-0.006194996204270553,-2.6250149011754047,0.799996185317304,34.76558570976209,46.482409722789086,0.29709619151320155,0.3954448706235105,1.0105310576905921,2.1911617859415955,21.98513159662454,0.29000091552734375,-0.15995659106015836,-0.36800031661987376,-0.7999162957869679,0.06391566254722036,-0.5839583062034208,-0.1520423270363267,0.6562989615145725,39.50616121109671,-5.40027101630001,0.21595798958354737,6,0.12000083923339844,0.5500001907348633,1.4450011253356934,2.090001106262207,0.7000007629394531,1,0.006889796423070305,1.599992370634608,30.670000076293945,2.6666681804351478,30.899999618530273,-3.0000000000000835,30.670000076293945,0.006889796423070305
10672,2015-06-10,30.31999969482422,30.79999923706055,30.29999923706055,30.71999931335449,358900.0,-0.005249338904693812,-1.2727245141685855,2.4999999999999223,36.178829009743005,44.417624529273326,0.4109549632824212,0.5414636519022693,1.1298664264031082,2.321062110888839,21.628039094747802,0.5,-0.14046105391708963,-0.501500129699707,-0.993724799576821,-0.009275459822593035,-0.7476124646382623,-0.2553877947611518,0.7577208895463556,20.51278289256511,-23.51583023428486,0.24611233493855683,6,0.25500011444091797,0.6350002288818359,1.6050009727478027,2.189999580383301,0.6300010681152308,2,0.001319291422491986,-2.6250149011754047,30.479999542236328,1.599992370634608,30.670000076293945,2.6666681804351478,30.899999618530273,0.001319291422491986
10673,2015-06-11,30.809999465942386,31.0,30.51000022888184,30.51000022888184,738400.0,0.016160942481863394,-2.2666734483679174,-0.7499988079059743,47.91664873005483,44.86767731710205,-0.10585320475329851,0.0725082883290682,0.6108276601700702,1.7969600372339336,21.412528979987922,0.6800003051757812,-0.09515452852125605,-0.022500324249264736,-0.5026262993885595,0.45762565089003004,-0.2625633118189121,0.21756266332038265,0.21265787421068083,77.38089291147675,28.896211242247738,0.24006298756964786,6,-0.22999954223633168,0.14500045776366832,0.9900016784667933,1.5650005340576136,0.10000038146972301,3,-0.011684476119543041,-1.2727245141685855,30.31999969482422,-2.6250149011754047,30.479999542236328,1.599992370634608,30.670000076293945,-0.011684476119543041
10674,2015-06-12,30.46999931335449,30.76000022888184,30.46999931335449,30.70000076293945,485100.0,-0.011035383267816612,-1.5217311982220925,-0.7666734483679412,43.5331139176529,43.827073338720275,0.24940005788994313,0.39744411168883076,0.9204630079102856,2.100055594703111,21.21121280494971,0.34000015258789773,-0.10416600987049662,-0.3400004386901898,-0.8444229398209586,0.164422062440579,-0.5922116892555742,-0.0877891881248054,0.5300006866455114,24.285698715537443,-26.54504054764991,0.252211250565384,6,0.11000061035156605,0.36000061035156605,1.2600011825561594,1.8699998855590856,-0.5900001525878871,4,0.009189389332306064,-2.2666734483679174,30.809999465942386,-1.2727245141685855,30.31999969482422,-2.6250149011754047,30.479999542236328,0.009189389332306064
10675,2015-06-15,30.31999969482422,30.51000022888184,30.229999542236328,30.3799991607666,374400.0,-0.004922862550394869,-1.333341280626912,0.26086559911101526,45.54453949729006,43.268653328014736,0.35874146503935833,0.5097861916688977,1.040630174240654,2.2087102729855133,21.70221841485282,0.28000068664551137,-0.14924411435351104,-0.44950008392333984,-0.9753568306911298,0.07635666284445009,-0.7124284573072366,-0.1865717105394431,0.6800003051757812,11.688324556232073,-42.03015368452694,0.2629283733838957,6,0.26000022888183594,0.4650001525878906,1.2850008010864258,1.9099998474121094,-1.5200004577636683,0,0.012862776832910372,-1.5217311982220925,30.46999931335449,-2.2666734483679174,30.809999465942386,-1.2727245141685855,30.31999969482422,0.012862776832910372
10676,2015-06-16,30.43000030517578,30.51000022888184,30.149999618530273,30.21999931335449,310500.0,0.0036279885045757965,-1.0571441027569535,-3.500047684140314,41.901414126218235,41.892621459836974,0.19913708830985755,0.3533182442628515,0.8992036032142217,2.0574249838827967,22.745064865727326,0.36000061035156605,-0.13020993791176494,-0.298499488830565,-0.7935815588015451,0.19658258114041516,-0.5460405238160533,-0.05095845384507669,0.5195996856689469,32.941242468781205,-19.088887280588686,0.24754103498548938,6,0.14499950408935547,0.34999942779541016,1.1750001907348633,1.7999992370605469,-1.3800010681152308,1,0.014130801868662557,-1.333341280626912,30.31999969482422,-1.5217311982220925,30.46999931335449,-2.2666734483679174,30.809999465942386,0.014130801868662557
10677,2015-06-17,30.56999969482422,30.790000915527344,30.440000534057614,30.440000534057614,365200.0,0.0046007028670527195,-4.384656014789144,0.619040698994566,44.256745001256554,41.87176701270738,0.025793753003128472,0.16756649983469174,0.7393956343013812,1.8806873067591,23.559654472516403,0.3600006103515625,-0.15977339722545736,-0.12400007247924805,-0.5551745391458951,0.307174394187399,-0.33958730581257157,0.09158716085407548,0.31563226623535456,49.41175150624376,0.5889040530311433,0.2155872333333241,6,0.005000114440917969,0.21000003814697266,1.010000228881836,1.5999994277954102,-1.7700004577636683,2,0.01995422363235555,-1.0571441027569535,30.43000030517578,-1.333341280626912,30.31999969482422,-1.5217311982220925,30.46999931335449,0.01995422363235555
10678,2015-06-18,30.95000076293945,31.1299991607666,30.63999938964844,30.63999938964844,349800.0,0.012430522470026961,-2.16127484156776,2.384641342781986,56.9023603620497,43.201593353390315,-0.34677994656246014,-0.22806548127553228,0.34520509399929367,1.4651459639239057,23.882262202498826,0.5599994659423828,-0.17872025279730863,0.2585009574890087,-0.16572703968157398,0.6827289546595914,0.04638695890371736,0.47061495607430004,-0.8000011444091761,81.63280796882809,27.2066620226243,0.21211399858529137,6,-0.3100013732910121,-0.17000102996825817,0.29249954223633523,0.9899988174438512,-1.8900012969970632,3,0.0,-4.384656014789144,30.56999969482422,-1.0571441027569535,30.43000030517578,-1.333341280626912,30.31999969482422,0.0
10679,2015-06-19,30.920000076293945,31.01000022888184,30.809999465942386,30.989999771118164,1343000.0,-0.000969327492923,2.6363573311136506,-0.22580446686766037,51.83824277048069,44.75971990272312,-0.3505029717668613,-0.20959863090435604,0.36682275049510693,1.4560373751020563,24.01978875891175,0.20000076293945312,-0.20515340443206043,0.22900028228759695,-0.1940660941639898,0.6520666587391837,0.01746709406180358,0.4405334705133903,-0.750400466918947,78.57151198321533,24.074764069774403,0.21153318822579378,6,-0.2800006866455078,-0.1400003433227539,0.2850003242492676,1.0199995040893555,-1.4500007629394567,4,-0.0003234226667904183,-2.16127484156776,30.95000076293945,-4.384656014789144,30.56999969482422,-1.0571441027569535,30.43000030517578,-0.0003234226667904183
10680,2015-06-22,30.71999931335449,31.040000915527344,30.6200008392334,31.0,555300.0,-0.0064683299626766555,1.3333174388725528,4.000027247956454,47.20280046736695,46.1416326535681,-0.1594296929712442,-0.023398930540256657,0.5456274921103805,1.619200904389512,24.161320557641535,0.4200000762939453,-0.19891195544678197,0.03699951171874716,-0.3769721930418761,0.45097121647937044,-0.1699863406615627,0.24398536409905702,-0.5311917129516566,58.163261334132244,5.799294559521243,0.20698585238031106,6,-0.07999992370605113,0.06000041961670277,0.48500108718872426,1.2200002670288121,-1.0399990081787074,0,-0.027343755578234208,2.6363573311136506,30.920000076293945,-2.16127484156776,30.95000076293945,-4.384656014789144,30.56999969482422,-0.027343755578234208
10681,2015-06-23,30.32999992370605,30.81999969482422,30.209999084472656,30.690000534057614,412200.0,-0.01269529291554694,-1.0333276113092869,1.2857133125795983,42.58676179743226,46.85362518553357,0.23138751271782,0.36482809333900335,0.9168767245050411,1.9577458925474964,24.091988776545676,0.6100006103515625,-0.22229730194884212,-0.33999986648559855,-0.7816712594014099,0.10167152643021282,-0.5608355629435025,-0.11916417002769464,-0.12236849209594425,13.04356840021108,-36.77013788529449,0.22083569645790535,6,0.30999946594238637,0.44999980926514027,0.8375005722045934,1.6099996566772496,-0.5300006866455007,1,-0.050445126623612224,1.3333174388725528,30.71999931335449,2.6363573311136506,30.920000076293945,-2.16127484156776,30.95000076293945,-0.050445126623612224
10682,2015-06-24,30.10000038146973,30.399999618530273,30.07999992370605,30.309999465942386,535200.0,-0.00758323583299958,-1.559997558593633,0.583329801212224,41.28440955610699,46.11670972176159,0.477067024935522,0.5613911194670855,1.1173298134021756,2.1428938521706407,24.777056519016888,0.3199996948242223,-0.2149672019304667,-0.5304994583129847,-1.0272031764826544,-0.0337957401433151,-0.7788513173978195,-0.2821475992281499,1.0299987792968714,1.9048068853525855,-46.899436248010254,0.2483518590848357,6,0.504999160766598,0.6449995040893519,1.0675001144409144,1.8399991989135707,-0.14999961853028054,2,-0.034883758508374774,-1.0333276113092869,30.32999992370605,1.3333174388725528,30.71999931335449,2.6363573311136506,30.920000076293945,-0.034883758508374774
10683,2015-06-25,29.78000068664551,30.170000076293945,29.71999931335449,30.170000076293945,420600.0,-0.010631218962416256,1.3076998317618242,1.8571480472297741,33.33335225543938,44.98340287040453,0.71029117606302,0.8352154273956778,1.4041002197923227,2.4154064893584,25.77603289821473,0.4500007629394567,-0.18975678329984902,-0.7939991950988734,-1.4015443716495852,-0.18645401854816157,-1.097771783374231,-0.4902266068235157,1.328998489379881,4.5455530654095,-37.26999474082403,0.3037725882753565,6,0.6449985504150355,0.6649990081787074,1.3249998092651332,2.1599988937377894,0.43999862670897727,3,-0.03290803985858981,-1.559997558593633,30.10000038146973,-1.0333276113092869,30.32999992370605,1.3333174388725528,30.71999931335449,-0.03290803985858981
10684,2015-06-26,30.03000068664551,30.059999465942386,29.6200008392334,29.790000915527344,565500.0,0.008394895709727512,1.933350287694267,-0.615384991588105,40.53255639937841,44.42651585952546,0.43730055233127274,0.5745035447066442,1.1182551613895804,2.113941233506278,26.38452689265846,0.4399986267089879,-0.15210522368538903,-0.5184991836547823,-1.17304637229649,0.13604800498692526,-0.8457727779756361,-0.19122558933392853,1.0234384948730444,28.87322713968935,-9.84317422663123,0.32727359432085434,6,0.34499931335448863,0.34499931335448863,1.0524997711181605,1.9099988937377894,0.15999984741210227,4,-0.032301072211912696,1.3076998317618242,29.78000068664551,-1.559997558593633,30.10000038146973,-1.0333276113092869,30.32999992370605,-0.032301072211912696
10685,2015-06-29,29.70000076293945,30.209999084472656,29.670000076293945,29.979999542236328,419000.0,-0.010989008197153094,-2.1764633284340675,-1.1666626930198896,38.92047332584117,44.095300215039124,0.7488549416822998,0.8604072867242216,1.4175077030275638,2.393547274670585,26.85932372192544,0.5399990081787109,-0.19589054698422004,-0.7924991607666065,-1.5349801802452454,-0.050018141287967666,-1.163739670505926,-0.4212586510272871,1.2674321180419952,6.666666666666371,-30.63002064768898,0.371240509739319,6,0.6749992370605504,0.6749992370605504,1.3824996948242223,2.239998817443851,1.019998550415039,0,-0.007744156352748721,1.933350287694267,30.03000068664551,1.3076998317618242,29.78000068664551,-1.559997558593633,30.10000038146973,-0.007744156352748721
10686,2015-06-30,29.729999542236328,29.979999542236328,29.65999984741211,29.79999923706055,449600.0,0.0010100598830391494,-2.0476294277929155,0.2500000000000095,41.29793128592457,43.76654313555779,0.6807019303151094,0.7798176360009279,1.3442258027254006,2.3115400444868826,27.68498463176734,0.31999969482421875,-0.1995925549245925,-0.7050004005432129,-1.4975574909320564,0.08755668984563059,-1.1012789457376364,-0.3087218553487894,1.1565874162402352,14.102419891232051,-24.271486144029645,0.3962785451944218,6,0.6450004577636719,0.6450004577636719,1.3525009155273438,2.2100000381469727,1.120000839233402,1,-0.0016817772563203492,-2.1764633284340675,29.70000076293945,1.933350287694267,30.03000068664551,1.3076998317618242,29.78000068664551,-0.0016817772563203492
10687,2015-07-01,29.79999923706055,29.899999618530273,29.670000076293945,29.85000038146973,311400.0,0.0023545138211245042,2.0666683620921305,0.7143051771116804,32.99662521232909,41.11035034114439,0.5475745675977386,0.6651624189107288,1.2415024967764872,2.2013863050627585,28.55526528313657,0.22999954223632812,-0.2006184840375269,-0.5850007057189899,-1.4062575645300228,0.23625615309204306,-0.9956291351245063,-0.1743722763134734,1.0105925542614216,30.5082937584261,-2.810393914582555,0.41062842940551664,7,0.5300016403198207,0.5750007629394496,1.3475012779235804,2.1400003433227504,1.1900005340576136,2,0.0,-2.0476294277929155,29.729999542236328,-2.1764633284340675,29.70000076293945,1.933350287694267,30.03000068664551,0.0
10688,2015-07-02,30.15999984741211,30.32999992370605,29.82999992370605,29.920000076293945,490100.0,0.012080557703634032,-1.3809519484470603,-4.799885561701316,44.816062045609286,40.3301080383809,0.07121675636309988,0.2793154803158835,0.8468063748258672,1.808984917875975,28.899864494752936,0.5300006866455007,-0.19024264056413998,-0.19950008392333984,-1.0151487942758948,0.6161486264292151,-0.6073244390996173,0.20832427125293762,0.579156486784548,76.05629640773294,39.87674998765489,0.4078243551762766,7,0.17000102996826172,0.21500015258789062,0.9950003623962402,1.7799997329711914,0.5799999237060547,3,-0.006962834401031293,2.0666683620921305,29.79999923706055,-2.0476294277929155,29.729999542236328,-2.1764633284340675,29.70000076293945,-0.006962834401031293
10689,2015-07-06,30.20000076293945,30.31999969482422,30.01000022888184,30.1299991607666,351000.0,0.0013262903093407274,-1.0000000000000229,0.2916736205485074,47.9166859829795,40.40942865122674,-0.09125279907517125,0.19413704016833933,0.7583194247333012,1.7285033154387968,28.429148755098332,0.30999946594237926,-0.19825031883175015,-0.12449922561645721,-0.9016591755277261,0.6526607242948117,-0.5130792005720899,0.26408074933917547,0.47200624155941284,80.59714239352289,39.612750194501125,0.38857997495563423,7,0.01999950408935902,0.17499923706055043,0.9549994468689,1.7399988174438512,0.42000007629394887,0,0.0006622036393979513,-1.3809519484470603,30.15999984741211,2.0666683620921305,29.79999923706055,-2.0476294277929155,29.729999542236328,0.0006622036393979513
10690,2015-07-07,30.809999465942386,30.979999542236328,30.29999923706055,30.29999923706055,439500.0,0.02019863203949024,-1.6666666666666528,7.285550802430821,55.62129075618497,41.857709646643706,-0.7678947467304802,-0.42671329929383006,0.10140995911281081,1.0910596854501442,27.55801645235258,0.7799987792968786,-0.2707660345783509,0.4784995079040577,-0.31413141865492733,1.2711304344630427,0.08218404462456519,0.8748149711835502,-1.189998626708988,87.12120336387046,43.25557066338165,0.3963154632794934,7,-0.5099992752075231,-0.43499946594238637,0.34500074386596324,1.1300001144409144,0.03000068664550426,1,-0.02012330226003811,-1.0000000000000229,30.20000076293945,-1.3809519484470603,30.15999984741211,2.0666683620921305,29.79999923706055,-0.02012330226003811
10691,2015-07-08,30.690000534057614,30.8799991607666,30.60000038146973,30.690000534057614,240300.0,-0.003894804737579416,-2.1110922731320674,0.0,51.78572746361697,43.024522747478144,-0.660967212345394,-0.30585636778615566,0.18116311055833023,1.1807212353030927,26.410601608776084,0.27999877929687145,-0.3310578587484194,0.3480005264282191,-0.4583582154576966,1.1543592683141348,-0.055178844514738756,0.751179897371177,-1.0427997207641582,77.86266210649971,33.265213747256034,0.4031793709429575,7,-0.39000034332275035,-0.31500053405761363,0.464999675750736,1.2499990463256871,0.4499988555908274,2,0.0009774773142667836,-1.6666666666666528,30.809999465942386,-1.0000000000000229,30.20000076293945,-1.3809519484470603,30.15999984741211,0.0009774773142667836
10692,2015-07-09,30.36000061035156,30.88999938964844,30.270000457763672,30.75,248300.0,-0.01075268549897368,-1.175436013438462,-100.0,41.087604414449345,43.88610632070147,-0.32431266559334304,0.0287689783177143,0.4523906521375167,1.4816696446355913,24.954112515512175,0.6199989318847692,-0.3740066488328324,0.01600055694579794,-0.7903268549654925,0.8223279688570884,-0.3871631490098473,0.41916426290144315,-0.6861438224792451,46.08703151770255,5.919252815270518,0.40316370595564477,7,-0.060000419616695666,0.014999389648441053,0.714999675750736,1.5500001907348668,0.23999977111817117,3,0.01613964958060965,-2.1110922731320674,30.690000534057614,-1.6666666666666528,30.809999465942386,-1.0000000000000229,30.20000076293945,0.01613964958060965
10693,2015-07-10,30.45000076293945,30.76000022888184,30.29999923706055,30.440000534057614,385200.0,0.0029644318438255546,-2.172389753033797,-0.025641652646816934,43.02671026216727,44.163234527678014,-0.3456247735669109,-0.09442546303853305,0.31151164813122634,1.3634850880263336,24.099031079450384,0.46000099182128906,-0.36936311520280185,0.12400064468383576,-0.6541049153077871,0.9021062046754587,-0.2650521353119757,0.5130534246796472,-0.7500211199798557,45.36091190992532,9.63575292651393,0.38905277999581056,7,-0.13000106811523082,-0.07500076293944957,0.592499732971195,1.2499990463256871,0.42000007629394887,4,0.017733957131322864,-1.175436013438462,30.36000061035156,-2.1110922731320674,30.690000534057614,-1.6666666666666528,30.809999465942386,0.017733957131322864
10694,2015-07-13,30.75,30.82999992370605,30.5,30.5,305600.0,0.009852191446434233,-1.639999389648409,24.99942780850658,50.432287111858216,45.442324948346574,-0.5953600466578486,-0.3924956535695685,-0.005981059960930679,1.0255827779488484,23.062590342623317,0.37999916076660156,-0.3329362887448042,0.4099998474121094,-0.3888149798401699,1.2088146746643886,0.010592433785969746,0.809407261038249,-1.024419959054871,67.60565650487315,33.28457013002222,0.39940741362613924,7,-0.43000030517578125,-0.375,0.2825002670288086,0.9250001907348633,-0.12000083923339844,0,-0.00032521069534430236,-2.172389753033797,30.45000076293945,-1.175436013438462,30.36000061035156,-2.1110922731320674,30.690000534057614,-0.00032521069534430236
10695,2015-07-14,30.709999084472656,30.95000076293945,30.61000061035156,30.70000076293945,168200.0,-0.0013008427813769874,-2.578974842893435,0.03999328613282671,56.089735948115205,47.085858799701086,-0.44368222848249417,-0.33916820569117334,0.01118754215809048,1.0292986086790634,21.45189651474905,0.3400001525878906,-0.2340991998823938,0.35049896240234446,-0.46512396056347427,1.1661218853681632,-0.05731249908056313,0.758310423885252,-0.9593306535017021,64.70565135926613,26.54912858035435,0.4078114614829087,7,-0.38499927520751953,-0.33499908447265625,0.1425008773803711,0.9600009918212891,-0.19999885559081676,1,-0.002930584432506933,-1.639999389648409,30.75,-2.172389753033797,30.45000076293945,-1.175436013438462,30.36000061035156,-0.002930584432506933
10696,2015-07-15,30.86000061035156,30.93000030517578,30.559999465942386,30.68000030517578,151300.0,0.004884452307090559,1.3125074505876801,18.003052270119152,62.50000784271877,50.36401242529994,-0.4654873751117812,-0.47990861106518423,-0.16617685477050514,0.8491043538998291,19.647972229886484,0.3700008392333949,-0.17358025538417365,0.47900047302245596,-0.366567417625312,1.324568363670224,0.05621652769857022,0.9017844183463417,-1.0847455571552977,86.76468938280463,42.204041462305725,0.4227839453238848,7,-0.45500087738036754,-0.48500061035155895,-0.04500055313109996,0.6849994659423864,-0.9500007629394496,2,-0.0006481029607290356,-2.578974842893435,30.709999084472656,-1.639999389648409,30.75,-2.172389753033797,30.45000076293945,-0.0006481029607290356
10697,2015-07-16,31.18000030517578,31.28000068664551,30.93000030517578,30.95000076293945,267000.0,0.010369400145665786,-1.5925910227610147,1.2777730682830102,73.02631702779749,53.49848520109863,-0.6360335930095324,-0.7924971648799755,-0.4965228434473161,0.5004661902427046,18.918128060341676,0.4200000762939524,-0.06407191833026005,0.7685001373291023,-0.1468950229335242,1.6838952975917287,0.31080255719778904,1.2261977174604155,-1.3806503621987183,89.7958945354539,38.514075999743824,0.45769758013131273,7,-0.5349998474121058,-0.7299995422363281,-0.36500024795532227,0.26000022888183594,-1.6200008392333949,3,-0.001282902987037482,1.3125074505876801,30.86000061035156,-2.578974842893435,30.709999084472656,-1.639999389648409,30.75,-0.001282902987037482
10698,2015-07-17,30.95000076293945,31.26000022888184,30.8799991607666,31.13999938964844,180200.0,-0.007376508658922365,-1.3030239977805735,-0.8260826298243759,65.23179665380127,55.4223863867455,-0.3153500766386763,-0.5928956931262412,-0.27685411018756056,0.6928542103425421,19.10822504866423,0.3800010681152379,0.03621184251225529,0.5385005950927706,-0.37689456516985587,1.453895755355397,0.08080301496145736,0.9961981752240838,-1.0914247902156475,57.69235471762635,3.428279202598212,0.45769758013131273,7,-0.17500019073485973,-0.49999999999999645,-0.18500089645385387,0.4899997711181676,-2.04000091552734,4,-0.011308574243682146,-1.5925910227610147,31.18000030517578,1.3125074505876801,30.86000061035156,-2.578974842893435,30.709999084472656,-0.011308574243682146
10699,2015-07-20,30.90999984741211,31.020000457763672,30.709999084472656,30.96999931335449,165900.0,-0.0012924366572306667,2.8749746683037896,0.3157889453289393,72.16115910923303,57.26014953708417,-0.18332278753418052,-0.5836040670616924,-0.23399950076102627,0.7014950395831789,19.152435543638575,0.3100013732910156,0.16689514037045328,0.4989996910095229,-0.4152361642799569,1.4132355462990027,0.041881763364784774,0.956117618654261,-0.9945668861314374,48.611081676768045,-11.191515542654187,0.4571179276447395,7,-0.13499927520751953,-0.45999908447265625,-0.1424999237060547,0.5300006866455078,-2.3099994659423793,0,-0.0012940475048905942,-1.3030239977805735,30.95000076293945,-1.5925910227610147,31.18000030517578,1.3125074505876801,30.86000061035156,-0.0012940475048905942
10700,2015-07-21,29.8799991607666,30.920000076293945,29.85000038146973,30.920000076293945,569100.0,-0.033322571715630134,1.0576899094010128,17.333502876944156,52.01071796563194,57.2851484817525,0.7832514055734912,0.4007878636380866,0.7804974099855144,1.6957439031989594,19.303088560501834,1.0699996948242152,0.20966152187479636,-0.4890009880065911,-1.4204831980536596,0.44248122204047746,-0.9547420930301236,-0.02325988298305859,1.4000015258789098,2.097816286352742,-60.863023594010464,0.46574110502353344,7,0.6850013732910192,0.5700016021728516,0.8250007629394531,1.4900016784668004,-0.8799991607666016,1,0.025100402311415637,2.8749746683037896,30.90999984741211,-1.3030239977805735,30.95000076293945,-1.5925910227610147,31.18000030517578,0.025100402311415637
10701,2015-07-22,28.79999923706055,29.82999992370605,28.649999618530273,29.79999923706055,1191500.0,-0.03614457677509331,1.2264127856970861,0.9615376150827128,39.451480528552686,57.103356938875095,1.7511084691386998,1.4337984446788141,1.8388942054518616,2.7360633443931057,19.23071178106281,1.2299995422363281,0.21259321010318644,-1.492500877380369,-2.6591044495735012,-0.3258973051872367,-2.075802663476935,-0.9091990912838028,2.451401443481444,5.703405232370214,-58.82764340656263,0.5833017860965659,7,1.1650009155273402,1.1650009155273402,1.8825006484985316,2.5700016021728516,0.12000083923339488,2,0.05937503601114047,1.0576899094010128,29.8799991607666,2.8749746683037896,30.90999984741211,-1.3030239977805735,30.95000076293945,0.05937503601114047
10702,2015-07-23,29.04999923706055,29.059999465942386,28.3700008392334,28.729999542236328,352400.0,0.008680555785511856,3.0588136296827555,-0.3199996948242223,38.01295513735797,56.54627303611851,1.4480174396717018,1.1606065744922383,1.5636254671226197,2.4546189846965945,19.02930213007505,0.6899986267089879,0.1401488067963399,-1.1900008201599093,-2.4809576796893857,0.10095603936956721,-1.8354792499246457,-0.5445223903951728,2.0973454010009753,23.529361295466277,-37.91030655688233,0.6454784297647377,7,0.7750015258789027,0.7750015258789027,1.6275005340576136,2.3150014877319336,-0.3599987030029368,3,0.02960415259682403,1.2264127856970861,28.79999923706055,1.0576899094010128,29.8799991607666,2.8749746683037896,30.90999984741211,0.02960415259682403
10703,2015-07-24,28.79999923706055,29.1299991607666,28.79999923706055,28.989999771118164,171500.0,-0.008605852205361253,-2.4736736435276736,-0.593752235176293,35.53717477539405,54.891260554289154,1.608502145518191,1.4054827197440218,1.7933125871700817,2.67092260196565,18.193374035771733,0.32999992370605113,0.07860783458955467,-1.3910007476806605,-2.822245216232563,0.04024372087124206,-2.106622981956612,-0.6753785134047092,2.1807047730712874,16.226356970784586,-41.02240763971144,0.7156222342759507,7,1.0250015258789027,1.0250015258789027,1.8775005340576136,2.5650014877319336,-0.5299987792968786,4,0.026388897535241984,3.0588136296827555,29.04999923706055,1.2264127856970861,28.79999923706055,1.0576899094010128,29.8799991607666,0.026388897535241984
10704,2015-07-27,29.059999465942386,29.059999465942386,28.729999542236328,28.729999542236328,283100.0,0.009027785964218493,-1.0000000000000215,-1.7368368217638417,30.512256728180432,52.04931841874084,1.2109044343098851,1.1268611698524182,1.5049633846267518,2.379832832488603,17.19284105839329,0.32999992370605824,0.08656834817610104,-1.0825004577636683,-2.599865538403524,0.4348646228761872,-1.841182998083596,-0.32381791744374055,1.7640623539355467,27.058777770630556,-25.32029968108767,0.758682540319927,7,0.7650012969970668,0.7650012969970668,1.650000095367428,2.3050012588500977,-1.75,0,-0.005161721310630862,-2.4736736435276736,28.79999923706055,3.0588136296827555,29.04999923706055,1.2264127856970861,28.79999923706055,-0.005161721310630862
10705,2015-07-28,29.46999931335449,29.56999969482422,28.920000076293945,29.09000015258789,290400.0,0.014108735545319329,1.241378289765758,1.1515128746062249,37.23848788036219,49.24248286736789,0.6777898704633181,0.7365078365948925,1.0640243692599505,1.9361814586881358,16.19983436324601,0.6499996185302734,0.08735361346345982,-0.6610005378723187,-2.1958717838383457,0.8738707080937083,-1.4284361608553304,0.106435085110693,1.2068188476847723,75.34240848640027,25.10508204287258,0.7674356229830135,7,0.3550014495849645,0.3550014495849645,1.2400002479553258,1.8950014114379954,-2.170000076293938,1,-0.029521511779965093,-1.0000000000000215,29.059999465942386,-2.4736736435276736,28.79999923706055,3.0588136296827555,29.04999923706055,-0.029521511779965093
10706,2015-07-29,29.68000030517578,29.78000068664551,29.309999465942386,29.40999984741211,230600.0,0.007125924557661145,-1.0000000000000302,0.710529089640571,42.70386512026932,45.873321544309206,0.31603805555734255,0.5508092439425916,0.8210179631488685,1.709056277952591,14.981841108342003,0.470001220703125,0.03473781695377909,-0.4484995841979966,-1.986281008648966,1.0892818402529727,-1.2173902964234813,0.32039112802748804,0.8584088165551265,92.90777359633981,40.40447716454111,0.7688907122254842,7,0.13500022888183594,0.14500045776367188,1.0299992561340332,1.6850004196167028,-2.4300003051757812,2,-0.022911061259564658,1.241378289765758,29.46999931335449,-1.0000000000000215,29.059999465942386,-2.4736736435276736,28.79999923706055,-0.022911061259564658
10707,2015-07-30,29.79999923706055,29.88999938964844,29.51000022888184,29.57999992370605,143200.0,0.004043090655354353,-1.1111140545610054,0.8148108902358308,43.070349813250814,43.41093856202582,-0.022685726970586018,0.4540918366427853,0.668405128313335,1.5699023860361798,13.618045159754983,0.37999916076660156,-0.04114698204723766,-0.32850065231322745,-1.8662820767641968,1.2092807721377419,-1.097391364538712,0.4403900599122572,0.608305387720506,92.24136513563555,37.230387619374085,0.7688907122254842,7,-0.10499858856201527,0.025001525878902697,0.910000324249264,1.5650014877319336,-2.5699996948242223,3,-0.029530173936118786,-1.0000000000000302,29.68000030517578,1.241378289765758,29.46999931335449,-1.0000000000000215,29.059999465942386,-0.029530173936118786
10708,2015-07-31,29.95000076293945,30.21999931335449,29.920000076293945,29.979999542236328,201200.0,0.0050336083798401265,-5.666638409697713,-0.13635851330381,41.18944489490682,39.96963698265624,-0.36817187680707164,0.30309066219772873,0.4952421691559934,1.4017430065721612,13.291473008727358,0.4200000762939382,-0.15748724842596573,-0.1679991722106955,-1.7077414835009606,1.3717431390795696,-0.9378703278558298,0.6018719834344388,0.3360056347087479,81.8792891348956,27.28574050829431,0.7698711556451333,7,-0.3050003051757777,-0.12499999999999645,0.7249989509582555,1.3800001144409215,-2.159999847412106,4,-0.042070123431882434,-1.1111140545610054,29.79999923706055,-1.0000000000000302,29.68000030517578,1.241378289765758,29.46999931335449,-0.042070123431882434
10709,2015-08-03,30.21999931335449,30.65999984741211,30.01000022888184,30.03000068664551,194300.0,0.009014976411925169,-4.652181845322154,-6.333545269581922,44.863736602082035,39.17552794226181,-0.8340492144749128,0.03654062960259452,0.20699869826630035,1.1146529690264195,12.671707344083604,0.7099990844726598,-0.3441503918465969,0.10099945068359162,-1.4389930352781235,1.6409919366453067,-0.6689967922972677,0.870995693664451,-1.8499984741210902,74.71260965885838,20.51423752391168,0.769996242980858,8,-0.7049989700317347,-0.3949985504150355,0.21500015258789418,0.9300012588501012,-2.340000152587887,0,-0.06452676703831339,-5.666638409697713,29.95000076293945,-1.1111140545610054,29.79999923706055,-1.0000000000000302,29.68000030517578,-0.06452676703831339
10710,2015-08-04,30.190000534057614,30.399999618530273,30.059999465942386,30.1299991607666,163000.0,-0.0009926796816179806,-2.399988555951944,0.3157989840785363,42.7956975133504,39.54710760723933,-0.8442323735200681,0.01866609109817574,0.21963973086368682,1.118909378956591,13.092830103871107,0.3400001525878871,-0.4993602668358683,0.10200061798095206,-1.4040105499183149,1.608011785880219,-0.6510049659686814,0.8550062019305855,-1.7741997146606394,65.18524588542594,14.482268443897368,0.7530055839496335,8,-0.6750001907348597,-0.3649997711181605,0.18499946594238637,0.9100008010864329,-2.7000007629394496,1,-0.09539586012482082,-4.652181845322154,30.21999931335449,-5.666638409697713,29.95000076293945,-1.1111140545610054,29.79999923706055,-0.09539586012482082
10711,2015-08-05,30.71999931335449,30.940000534057614,30.270000457763672,30.31999969482422,266600.0,0.01755544120308894,-1.6800105286046023,6.666507724585497,45.26747824503466,40.35316573031452,-1.1993635934333433,-0.536475394408761,-0.312567077002619,0.5718966336935161,13.785699265759224,0.75,-0.6703415144318896,0.6304994583129861,-0.8780937711909544,2.1390926878169267,-0.12379715643898592,1.3847960730649582,-2.259314513397211,84.61530253477235,37.25216054045964,0.7542966147519703,8,-0.884999275207516,-0.8949985504150355,-0.34499931335448863,0.3800020217895579,-3.0599994659423793,2,-0.11132812997190422,-2.399988555951944,30.190000534057614,-4.652181845322154,30.21999931335449,-5.666638409697713,29.95000076293945,-0.11132812997190422
10712,2015-08-06,30.85000038146973,31.07999992370605,30.65999984741211,30.709999084472656,354000.0,0.0042318056972978635,-2.500003973646745,0.3500035762821091,48.949575875406936,41.84343251920484,-1.1702471162279764,-0.6618163644652562,-0.45298242641775843,0.4160442001557172,14.427577598904579,0.42000007629394176,-0.7025358968405762,0.736000537872318,-0.8066212686832621,2.278622344427898,-0.035310365405472055,1.507311441150108,-2.2901429521484395,80.17245064734819,32.7065925931162,0.7713109032777907,8,-0.9450006484985387,-1.024999618530277,-0.4750003814697301,0.2500009536743164,-3.420000076293949,3,-0.1166936900147365,-1.6800105286046023,30.71999931335449,-2.399988555951944,30.190000534057614,-4.652181845322154,30.21999931335449,-0.1166936900147365
10713,2015-08-07,30.989999771118164,31.20000076293945,30.520000457763672,30.790000915527344,187800.0,0.004538067679653146,1.193546402345434,1.428550019754463,50.823044702220024,44.10018673854258,-1.0805579938935317,-0.8003188745882817,-0.6026287853263383,0.2480307004921123,15.011808626024948,0.6800003051757777,-0.572642172218103,0.8489999771118164,-0.7366852634115446,2.4346852176351774,0.0561573568501359,1.641842597373497,-2.278933792133788,82.35286574996454,33.584740336021326,0.7928426202616811,8,-0.9299993515014648,-1.164999008178711,-0.6374993324279785,0.11000156402588246,-3.1900005340576136,4,-0.12132946939825584,-2.500003973646745,30.85000038146973,-1.6800105286046023,30.71999931335449,-2.399988555951944,30.190000534057614,-0.12132946939825584
10714,2015-08-10,30.739999771118164,31.209999084472656,30.71999931335449,31.209999084472656,231700.0,-0.00806711848487951,1.0851084552482753,-2.350010013637621,60.539228290107886,46.68915789518098,-0.6338441699919528,-0.5808889590515811,-0.3534516796641327,0.45789977686163397,15.808338096369628,0.4899997711181676,-0.4475769735168882,0.5994999885559089,-0.9853827871866301,2.184382764298448,-0.1929413993153588,1.3919413764271766,-1.8298190094173812,59.130480933970766,4.274683753003387,0.792441387871269,8,-0.48000049591064453,-0.9149990081787109,-0.3874993324279785,0.36000156402588246,-2.5499992370605504,0,-0.09596613134533916,1.193546402345434,30.989999771118164,-2.500003973646745,30.85000038146973,-1.6800105286046023,30.71999931335449,-0.09596613134533916
10715,2015-08-11,30.6200008392334,31.10000038146973,30.51000022888184,30.63999938964844,222000.0,-0.0039036738054081255,-3.916672627136974,0.04255016942962832,79.16672015806553,50.7405862327139,-0.37276241900537954,-0.4932682981855834,-0.2447135850433142,0.5470412511517395,16.763949598432532,0.5900001525878906,-0.2744284879614334,0.4840009689331062,-1.0945720399168444,2.0625739777830567,-0.3052855354918691,1.2732874733580815,-1.4798382452554293,37.23413753221192,-22.85433775514805,0.789286504424975,8,-0.26000118255615234,-0.7950000762939453,-0.32250070571899414,0.4800004959106481,-2.3000011444091797,1,-0.08948404975077706,1.0851084552482753,30.739999771118164,1.193546402345434,30.989999771118164,-2.500003973646745,30.85000038146973,-0.08948404975077706
10716,2015-08-12,30.84000015258789,30.88999938964844,30.46999931335449,30.5,162500.0,0.007184823883891189,-1.0999923706345707,-17.001239866472897,78.96445043603644,54.72881963524563,-0.4592014944343781,-0.7534738168858404,-0.4755837565388177,0.296990788876478,17.65945867039172,0.4200000762939524,-0.0771922245926504,0.7050003051757798,-0.8716657216189496,2.2816663319705093,-0.08333270822158667,1.4933333185731463,-1.492853909560452,50.00012887494773,-14.105056690729704,0.788333013397365,8,-0.27500057220458984,-1.0149993896484375,-0.502500057220459,0.2600011825561559,-3.25,2,-0.10862517395897664,-3.916672627136974,30.6200008392334,1.0851084552482753,30.739999771118164,1.193546402345434,30.989999771118164,-0.10862517395897664
10717,2015-08-13,31.13999938964844,31.229999542236328,30.690000534057614,30.76000022888184,123800.0,0.009727601672381292,-1.076925051993692,1.1176440889048458,87.26120143695232,59.847903695472915,-0.6136658920987692,-1.113724721453952,-0.7806129367123482,-0.0332168918839848,18.182022630595203,0.5399990081787145,0.07911760086833652,1.0069995880127003,-0.564176838794733,2.5781760148201336,0.22141137460898364,1.792587801416417,-1.6065678624764814,88.15787822586567,17.25293248780453,0.7855882134037169,8,-0.519999504089359,-1.314998626708988,-0.8024992942810094,-0.03999805450439453,-3.4499988555908274,3,-0.11175335935918973,-1.0999923706345707,30.84000015258789,-3.916672627136974,30.6200008392334,1.0851084552482753,30.739999771118164,-0.11175335935918973
10718,2015-08-14,30.60000038146973,31.229999542236328,30.51000022888184,31.01000022888184,282600.0,-0.017341008951921144,-1.4406750072737733,-1.0789493497432603,72.5146704352666,62.92022967693786,0.03154966188707675,-0.6337858334325901,-0.24783151114394286,0.4769590042027012,18.73951839648207,0.7199993133544886,0.1850463361362671,0.48450059890747355,-1.0558549265052868,2.024856124320234,-0.2856771637989084,1.2546783616138555,-0.8629806924900478,17.10539854790666,-56.8942790810236,0.7701777627063806,8,0.044999122619625354,-0.774999618530277,-0.2625002861022985,0.47000026702880504,-2.9799995422363317,4,-0.10359477244364967,-1.076925051993692,31.13999938964844,-1.0999923706345707,30.84000015258789,-3.916672627136974,30.6200008392334,-0.10359477244364967
10719,2015-08-17,30.8700008392334,30.920000076293945,30.40999984741211,30.60000038146973,285000.0,0.008823544261364447,1.7567659521821162,-0.6585379469477671,71.34151943812218,66.09198766857918,-0.15259916779672267,-0.9559485417067748,-0.5294756406226178,0.18574757750688775,19.704905714417244,0.5100002288818359,0.29659082805216386,0.7565010070800788,-0.7796091474554743,2.292611161615632,-0.011554070187699494,1.5245560843478572,-0.9538235678629192,56.09770280705998,-16.9996324657182,0.7680550772677768,8,-0.12000083923339844,-1.0450000762939453,-0.5225009918212891,0.19999980926513672,-3.1200008392333984,0,-0.09944935272794397,-1.4406750072737733,30.60000038146973,-1.076925051993692,31.13999938964844,-1.0999923706345707,30.84000015258789,-0.09944935272794397
10720,2015-08-18,30.6299991607666,30.920000076293945,30.59000015258789,30.75,132500.0,-0.007774592547525105,-2.300018119915695,-0.44444679919185653,64.35045473901846,68.21231839013294,0.17475758642249062,-0.6923762969933307,-0.29673183453534335,0.40596114828317553,19.243457368522314,0.3299999237060547,0.41009060604623926,0.47899932861328054,-1.0696766713121733,2.0276753285387343,-0.29533867134944813,1.2533373285760092,-0.5561632168922195,26.82919454032881,-41.954479966529476,0.7743379999627275,8,0.1900005340576172,-0.8049983978271484,-0.2824993133544922,0.4200010299682617,-2.969999313354492,1,-0.07966042094556558,1.7567659521821162,30.8700008392334,-1.4406750072737733,30.60000038146973,-1.076925051993692,31.13999938964844,-0.07966042094556558
10721,2015-08-19,30.51000022888184,30.61000061035156,30.07999992370605,30.43000030517578,220100.0,-0.003917692953725793,2.7857099066083615,-0.6666613685131028,60.72510460178717,69.52071047084185,0.29260616868405975,-0.4613536752603338,-0.17940959248304011,0.5020798498385659,17.307982709392043,0.5499992370605504,0.4888570118629296,0.2735003471374533,-1.1444196218644258,1.6914203161393324,-0.43545963736348625,0.9824603316383929,0.7199993133544886,37.391343288038435,-27.25087992369506,0.708959984500939,8,0.14499950408935192,-0.6849994659423864,-0.16000032424927113,0.3249998092651367,-2.2600002288818395,2,-0.07177976131198094,-2.300018119915695,30.6299991607666,1.7567659521821162,30.8700008392334,-1.4406750072737733,30.60000038146973,-0.07177976131198094
10722,2015-08-20,29.90999984741211,30.3700008392334,29.75,30.0,205200.0,-0.019665695738073086,-2.0243954632998076,-1.125002980235031,49.46807215469842,69.37015796556166,0.8328256030289154,0.21753226776868928,0.41604491721085424,1.074628235903269,15.179329433159616,0.7600002288818395,0.572114182080302,-0.3695000648498521,-1.6843304019489302,0.9453302722492261,-1.026915233399393,0.28791510369968876,1.2969997024536148,10.810803844597434,-49.51739500416498,0.6574151685495391,8,0.5799999237060547,-0.08499908447265625,0.48000001907348633,0.8500003814697266,-1.5599994659423793,3,-0.077566021620189,2.7857099066083615,30.51000022888184,-2.300018119915695,30.6299991607666,1.7567659521821162,30.8700008392334,-0.077566021620189
10723,2015-08-21,29.559999465942386,29.959999084472656,29.54999923706055,29.690000534057614,269500.0,-0.011701784796231185,-4.466609022939024,1.4444538634339905,41.406243791177005,67.24427079901379,1.071308011505316,0.6612942118393441,0.7415420919045381,1.3982158362680615,13.211929643464737,0.4099998474121058,0.5959303944361949,-0.757500457763669,-1.9283371356527326,0.4133362201253945,-1.3429187967082008,-0.17208211881913726,1.5887201019287076,0.7299432668546189,-55.39194485221995,0.5854183389445315,8,0.8299999237060511,0.2550010681152308,0.9875011444091761,1.2000007629394496,-1.010000228881836,4,-0.06326112874390599,-2.0243954632998076,29.90999984741211,2.7857099066083615,30.51000022888184,-2.300018119915695,30.6299991607666,-0.06326112874390599
10724,2015-08-24,28.90999984741211,29.63999938964844,28.399999618530273,28.68000030517578,442200.0,-0.02198916205256285,-2.139236288835031,-1.7692127116406964,35.650207434986584,62.40910271867168,1.6029953538626138,1.369705565160288,1.3699411463511844,2.019351500359157,11.55969101758669,1.2399997711181676,0.5678791890709789,-1.4000000953674316,-2.6061424513797142,-0.19385773935514905,-2.0030712733735747,-0.7969289173612886,2.142796500610352,20.23810064441124,-33.30237025024295,0.6030711780061416,8,0.9049997329711914,0.8900003433227539,1.702500820159912,1.7750005722045898,-0.21999931335449574,0,-0.044621204254146174,-4.466609022939024,29.559999465942386,-2.0243954632998076,29.90999984741211,2.7857099066083615,30.51000022888184,-0.044621204254146174
10725,2015-08-25,28.60000038146973,29.3799991607666,28.54999923706055,29.309999465942386,846300.0,-0.010722914824578544,-1.0493790531089642,-3.0869586850878212,25.000000000000085,56.4130526702232,1.7839231401259603,1.6982554465763329,1.6591281463596097,2.299828393346079,11.009185456383234,0.8299999237060511,0.5021956840312214,-1.6664996147155726,-3.0499243966294465,-0.28307483280169876,-2.3582120056725095,-0.9747872237586357,2.2405722281933578,9.04980421636073,-38.88442144484681,0.6917123909569372,8,1.2149991989135707,1.1999998092651332,2.0125002861022914,2.085000038146969,-0.4500007629394567,1,-0.02972029266196985,-2.139236288835031,28.90999984741211,-4.466609022939024,29.559999465942386,-2.0243954632998076,29.90999984741211,-0.02972029266196985
10726,2015-08-26,29.0,29.1200008392334,28.29999923706055,29.01000022888184,582400.0,0.013986000461364778,6.130403774867907,0.01408484757310222,29.49000163668397,49.99403047019339,1.2242102333044187,1.3119649841032057,1.2389887934508366,1.8712147655991416,10.96273993199633,0.820001602172848,0.406619609367457,-1.2324999809265123,-2.7070400474018435,0.24204008554881895,-1.969770014164176,-0.4952299476888484,1.6453267703724634,33.81643580394672,-9.625134488069598,0.7372700332376654,8,0.7649993896484375,0.7649993896484375,1.5075006484985352,1.5600004196166992,-0.4099998474121094,2,-0.0462069018133755,-1.0493790531089642,28.60000038146973,-2.139236288835031,28.90999984741211,-4.466609022939024,29.559999465942386,-0.0462069018133755
10727,2015-08-27,28.920000076293945,29.270000457763672,28.56999969482422,29.1299991607666,287100.0,-0.0027586180588294873,1.8571361842258916,20.99942780849912,26.741560512284153,44.90812936763978,1.0685567554213797,1.394135320817803,1.2929908497032159,1.9271141472220847,11.024637690073805,0.7000007629394531,0.24794624868505366,-1.2684999465942397,-2.8462834762974936,0.30928358310901416,-2.0573917114458666,-0.47960818174261277,1.4907939407473272,37.34945157976726,-1.1217658435918167,0.7888917648516264,8,0.6899995803833008,0.8449993133544922,1.0450000762939453,1.109999656677246,0.3400001525878942,3,-0.023167360806584214,6.130403774867907,29.0,-1.0493790531089642,28.60000038146973,-2.139236288835031,28.90999984741211,-0.023167360806584214
10728,2015-08-28,28.690000534057614,28.90999984741211,28.29999923706055,28.82999992370605,341700.0,-0.007952957871008581,3.0666810777817552,0.6666666666666666,26.86229276403877,39.965993070519396,1.1165474456547493,1.6073062532550182,1.48153344555028,2.1322293830484362,11.849845620182611,0.6200008392333949,0.05509263266045039,-1.4354994773864789,-3.1482315459374632,0.2772325911645055,-2.291865511661971,-0.5791334431109867,1.509714004985586,29.104571088582993,-6.474412932200515,0.8563660342754918,8,0.9199991226196325,1.0749988555908239,1.1350002288818395,1.1999998092651403,0.3500003814697301,4,-0.011850824198635812,1.8571361842258916,28.920000076293945,6.130403774867907,29.0,-1.0493790531089642,28.60000038146973,-0.011850824198635812
10729,2015-08-31,28.270000457763672,28.559999465942386,28.09000015258789,28.559999465942386,427200.0,-0.014639249511179453,2.241385660635423,2.071430517711197,25.158545914098255,35.611336534417156,1.2616255840460866,1.9749853943639195,1.8553085452147613,2.5278436845110477,13.583628780144677,0.600000381469723,-0.22415711917867398,-1.7579996109008782,-3.6596729243338793,0.14367370253212286,-2.7088362676173787,-0.8071629541843777,1.7397425510812639,13.953522757348102,-20.53141866286473,0.9508366567165013,8,1.0799999237060547,1.3899993896484375,1.5550003051757812,1.619999885559082,1.2399997711181676,0,0.009904449054226383,3.0666810777817552,28.690000534057614,1.8571361842258916,28.920000076293945,6.130403774867907,29.0,0.009904449054226383
10730,2015-09-01,27.309999465942386,28.25,27.25,27.979999542236328,408700.0,-0.03395829417320173,-1.5316487480292718,2.310352992245574,17.733079252612114,30.83444482895326,1.901077393939893,2.8545135072503065,2.763423814940243,3.4525194906455674,15.667054817655643,1.0200004577636719,-0.4589891868018121,-2.574000549316402,-4.827618899546881,-0.3203821990859197,-3.700809724431643,-1.4471913742011608,2.469374400151704,2.970269918097511,-28.331337676093383,1.1268091751152407,9,1.5000009536743129,1.9300003051757777,2.5150012969970668,2.5800008773803675,2.390001296997063,1,0.050530981146161835,2.241385660635423,28.270000457763672,3.0666810777817552,28.690000534057614,1.8571361842258916,28.920000076293945,0.050530981146161835
10731,2015-09-02,27.29999923706055,27.53000068664551,27.059999465942386,27.520000457763672,312900.0,-0.000366174627513538,2.916649447667372,0.32835999350931827,12.934363645200662,26.775143883453513,1.5733037535819996,2.7354044284122487,2.7329251165539894,3.4304501916324597,17.199780593105,0.470001220703125,-0.729226013582668,-2.4130007743835407,-4.905837864277796,0.07983631551071468,-3.65941931933067,-1.1665822294364112,2.125262287780366,10.859713276435123,-12.702616347480763,1.246418544947128,9,1.210000038146969,1.845000267028805,2.5250015258789027,2.5900011062622035,2.420000076293938,2,0.03113554597891066,-1.5316487480292718,27.309999465942386,2.241385660635423,28.270000457763672,3.0666810777817552,28.690000534057614,0.03113554597891066
10732,2015-09-03,27.25,27.489999771118164,27.10000038146973,27.35000038146973,258500.0,-0.0018314739361851018,1.0526328998288215,0.45454466638925917,14.285714285714164,23.761751716179862,1.3480651334618265,2.6370764320509856,2.7484241377901917,3.4439314694538155,18.60670073255422,0.38999938964843395,-0.9802250898187026,-2.2829999923706055,-4.9443500127522455,0.3783500280110381,-3.6136750025614255,-0.9523249821797855,1.7968195954171513,10.270297020515677,-13.525971358071786,1.3306750101908211,9,1.0999994277954137,1.8949995040893555,2.570000648498535,2.640000343322754,2.5,3,0.04917431752616119,2.916649447667372,27.29999923706055,-1.5316487480292718,27.309999465942386,2.241385660635423,28.270000457763672,0.04917431752616119
10733,2015-09-04,27.229999542236328,27.35000038146973,27.020000457763672,27.1299991607666,253900.0,-0.0007339617527952758,-1.0625137836694287,-0.9999999999999645,9.008999333716744,20.801617482705435,1.1206453502015137,2.4885323361141793,2.7432967778628274,3.4272462790410074,20.376432229983386,0.32999992370605824,-1.2330976031157022,-2.115000438690185,-4.872470915858841,0.6424700384784678,-3.493735677274511,-0.7362652001058585,1.498928832464859,13.636312968864338,-5.823128818344561,1.3787352385843268,9,0.9700002670288086,1.8950004577636719,2.530001163482666,2.660000801086426,2.3600006103515625,4,0.07455015500447537,1.0526328998288215,27.25,2.916649447667372,27.29999923706055,-1.5316487480292718,27.309999465942386,0.07455015500447537
10734,2015-09-08,27.790000915527344,27.85000038146973,27.26000022888184,27.399999618530273,243500.0,0.02056560347797287,1.313725050208093,3.899998092658643,20.168087093701658,20.2647382708945,0.4303170738190545,1.7878571182616803,2.156097290323352,2.8310481320766847,21.813596908672206,0.620000839233402,-1.4028868528212044,-1.4074991226196296,-4.166376824284331,1.3513785790450719,-2.7869379734519804,-0.02806027178727888,0.6313204341250902,62.601686531012255,42.25379805593255,1.37943885083235,9,0.3549995422363281,1.3349990844726562,1.9449996948242188,2.09999942779541,1.529998779296875,1,0.04498020722631857,-1.0625137836694287,27.229999542236328,1.0526328998288215,27.25,2.916649447667372,27.29999923706055,0.04498020722631857
10735,2015-09-09,27.8799991607666,28.21999931335449,27.709999084472656,28.0,611100.0,0.0032385117766935423,-1.2173875185032996,-0.30769343629721285,22.198717519623855,19.45459559122115,0.25417534978435796,1.562152130578344,2.050024463614161,2.7097991042090257,23.4650937625157,0.5100002288818324,-1.5220264339231981,-1.180500793457032,-3.9139620229890397,1.5529604360749758,-2.547231408223034,0.18622982130897014,-0.8599987030029297,71.66662693019913,51.265639437194714,1.3667306147660032,9,0.2650012969970703,1.2450008392333984,1.790001392364502,1.9450016021728516,1.7900009155273438,2,0.058464889425427824,1.313725050208093,27.790000915527344,-1.0625137836694287,27.229999542236328,1.0526328998288215,27.25,0.058464889425427824
10736,2015-09-10,27.489999771118164,28.01000022888184,27.36000061035156,27.85000038146973,568900.0,-0.01398850076714686,-1.0967765752573375,2.9999841055392493,23.230079066377826,19.064430986120446,0.45533974080314366,1.7795480469388707,2.4181189234829787,3.0598951165722177,25.41485439864025,0.6499996185302805,-1.5749655591883638,-1.4030001640319831,-4.087451441287268,1.2814511132233015,-2.7452258026596255,-0.06077452540434081,-0.44599933624267507,39.16664679843291,16.827487193805766,1.3422256386276417,9,0.47500038146972656,1.635000228881836,2.1800007820129395,2.335000991821289,2.1399993896484375,3,0.08039290688329426,-1.2173875185032996,27.8799991607666,1.313725050208093,27.790000915527344,-1.0625137836694287,27.229999542236328,0.08039290688329426
10737,2015-09-11,27.65999984741211,27.709999084472656,27.28000068664551,27.3700008392334,229300.0,0.006184069760253319,1.2051342244132237,-0.8055514347475867,28.110594622768858,19.203131192646012,0.09813234674739135,1.4076378999334338,2.2254810563099454,2.8558442560361854,26.903976738239,0.4299983978271449,-1.5548359904664082,-1.0590001106262221,-3.576124052619779,1.4581238313673346,-2.3175620816229987,0.19956186037055446,-0.5924794349670393,53.333333333333485,27.093330629788202,1.258561970996778,9,0.13000011444091797,1.4650001525878906,2.1700005531311035,2.1650009155273438,1.9799995422363317,4,0.07447575839864351,-1.0967765752573375,27.489999771118164,-1.2173875185032996,27.8799991607666,1.313725050208093,27.790000915527344,0.07447575839864351
10738,2015-09-14,27.43000030517578,27.8799991607666,27.35000038146973,27.690000534057614,262800.0,-0.008315240184567307,-1.5238032524829845,-0.896555579671528,31.122446000599425,19.86578675781281,0.14595347359155397,1.462979956472985,2.418097779411063,3.0473954711247657,28.711105891044685,0.5299987792968714,-1.5937945104104472,-1.1304996490478523,-3.54608496331511,1.2850856652194054,-2.3382923061814793,0.07729300808577477,-0.33943031471252283,17.708358168625434,-8.907049566043018,1.2077926571336286,9,0.2049999237060547,1.6949996948242188,2.434999942779541,2.395000457763672,2.14999961853027,0,0.08457891611421009,1.2051342244132237,27.65999984741211,-1.0967765752573375,27.489999771118164,-1.2173875185032996,27.8799991607666,0.08457891611421009
10739,2015-09-15,27.79999923706055,27.8700008392334,27.31999969482422,27.459999084472656,488700.0,0.013488841697714138,1.2916554080902805,-1.3076917433885067,39.94972839435175,22.334303329117212,-0.33271485780835874,0.8971909992110696,2.012955149198124,2.6340031686835594,30.827744175410633,0.5500011444091797,-1.6135162042059115,-0.6070006370544405,-2.7829369974323654,1.5689357233234844,-1.694968817243403,0.48096754313452195,-0.6868406601394668,55.319075543291206,25.3878038561756,1.0879681801889631,9,-0.1799993515014684,1.3250007629394496,2.1425013542175257,2.0250015258789027,1.4400005340576136,1,0.06438852390834127,-1.5238032524829845,27.43000030517578,1.2051342244132237,27.65999984741211,-1.0967765752573375,27.489999771118164,0.06438852390834127
10740,2015-09-16,28.190000534057614,28.239999771118164,27.75,27.8700008392334,324900.0,0.014028824017993102,1.3333424159854677,0.9411751506243556,39.798493626715896,25.319206660396684,-0.6534811877982953,0.33204246135159465,1.571952326031365,2.200200410502294,32.786548739552195,0.48999977111816406,-1.6150885553500842,-0.0949994087219288,-2.0032917663953285,1.8132929489514709,-1.0491455875586304,0.8591467701147728,-1.0547051424078617,94.7917411725433,62.65229635338066,0.9541461788366998,9,-0.5600004196166957,0.9349994659423864,1.8524994850158727,1.6350002288818395,1.3299999237060582,2,0.04008510604323701,1.2916554080902805,27.79999923706055,-1.5238032524829845,27.43000030517578,1.2051342244132237,27.65999984741211,0.04008510604323701
10741,2015-09-17,28.31999969482422,28.6299991607666,27.989999771118164,28.1200008392334,418200.0,0.004611534526561822,-1.7826000422932915,0.6249970197649259,42.53730599719022,28.458272406116244,-0.6968597589144068,0.03115915212292819,1.395279215812618,2.0311818283955567,34.22040750183826,0.6399993896484375,-1.5670294084564667,0.1444997787475586,-1.4520951027169886,1.7410946602121058,-0.653797661984715,0.9427972194798322,-1.1405161279957312,77.03705064228265,43.67473897204808,0.7982974407322729,9,-0.49499988555908203,0.8050003051757812,1.7725005149841309,1.5050010681152344,0.9400005340576207,3,0.04766950550908566,1.3333424159854677,28.190000534057614,1.2916554080902805,27.79999923706055,-1.5238032524829845,27.43000030517578,0.04766950550908566
10742,2015-09-18,27.59000015258789,28.40999984741211,27.53000068664551,28.059999465942386,671800.0,-0.02577682027199113,-1.9830568747191741,-2.3500100136376387,37.831850284899765,31.660811400692133,0.09659916332668317,0.6096979606411423,2.0797983459103904,2.7106550867804273,35.40034066981947,0.879999160766598,-1.3876632324127556,-0.4694997787475579,-1.8591985197291692,0.9201989622340534,-1.1643491492383617,0.22534959174324598,-0.3234856501231178,20.61073036922499,-12.74115417920519,0.6948493704908054,9,0.3549995422363281,1.5349998474121094,2.6050000190734863,2.2350006103515625,1.4599990844726598,4,0.0739397969154183,-1.7826000422932915,28.31999969482422,1.3333424159854677,28.190000534057614,1.2916554080902805,27.79999923706055,0.0739397969154183
10743,2015-09-21,27.690000534057614,27.96999931335449,27.559999465942386,27.68000030517578,231900.0,0.0036245154373564237,-2.279973755083082,-0.021277113812057293,43.09523712210072,34.2082725149587,0.07678691388274927,0.3820043722799369,1.9316404400782652,2.5641887531667287,36.33397239193764,0.40999984741210227,-1.1760293129699697,-0.2759994506835959,-1.47982523426111,0.9278263328939182,-0.877912342472353,0.3259134411051612,-0.3416769520947298,28.244350387366378,-7.248947108525929,0.6019128917887568,9,0.26499938964844105,1.4349994659423864,2.532499790191654,2.1350002288818395,1.3500003814697301,0,0.0704224925236967,-1.9830568747191741,27.59000015258789,-1.7826000422932915,28.31999969482422,1.3333424159854677,28.190000534057614,0.0704224925236967
10744,2015-09-22,27.6200008392334,27.770000457763672,27.5,27.5,247500.0,-0.0025279773735691347,-3.4999761583088294,11.999809269506457,54.682803654736176,37.817615418860065,0.13425442250074937,0.3693417049737775,1.9420049524061298,2.6021721676680905,35.92782858793242,0.2700004577636719,-0.9819616977937429,-0.28149919509887766,-1.4081204365145794,0.8451220463168241,-0.8448098158067268,0.28181142560897143,-0.19477672254229006,10.619551181966258,-27.790238976034786,0.5633106207078507,9,0.33499908447265625,1.3499994277954102,2.614999294281006,2.2049999237060547,1.779998779296875,1,0.07096303493548528,-2.279973755083082,27.690000534057614,-1.9830568747191741,27.59000015258789,-1.7826000422932915,28.31999969482422,0.07096303493548528
10745,2015-09-23,27.75,27.959999084472656,27.59000015258789,27.670000076293945,227200.0,0.004706703722540784,-2.0833273728631716,0.6666613685130732,56.55978459728206,41.52091603340499,-0.01801929209030817,0.18171416008556918,1.753941208830696,2.4383522082248525,35.36539370999916,0.3699989318847656,-0.753735899669163,-0.10900001525878977,-1.1877890776772126,0.9697890471596331,-0.6483945464680012,0.43039451595042166,-0.2524893806643611,22.12391023639325,-18.954068860382847,0.5393945312092107,9,0.2049999237060547,1.2200002670288086,2.5375003814697266,2.075000762939453,1.3199996948242188,2,0.053693685445699524,-3.4999761583088294,27.6200008392334,-2.279973755083082,27.690000534057614,-1.9830568747191741,27.59000015258789,0.053693685445699524
10746,2015-09-24,27.65999984741211,27.82999992370605,27.520000457763672,27.56999969482422,222800.0,-0.0032432487419059575,-2.2631758588149884,1.125002980235081,55.907783197510234,44.60949254170958,0.11022239595573069,0.17515802489293364,1.7787980657034836,2.490790768568573,34.551626873266386,0.30999946594237926,-0.6101723751789159,-0.13200016021728445,-1.069625697282678,0.8056253768481092,-0.6008129287499813,0.3368126083154124,0.9699993133544922,17.582403762717405,-26.26098235450378,0.4688127685326972,9,0.3149995803833008,1.1550006866455078,2.6625003814697266,2.1650009155273438,1.6000003814697301,3,0.06724514174303531,-2.0833273728631716,27.75,-3.4999761583088294,27.6200008392334,-2.279973755083082,27.690000534057614,0.06724514174303531
10747,2015-09-25,28.25,28.520000457763672,27.63999938964844,27.76000022888184,287400.0,0.021330446704362238,-1.410957042936175,5.444432670707374,62.62377710065806,48.109640441716095,-0.43279832355938197,-0.4928807451887103,1.118851232168229,1.8731443919614605,33.58400810276115,0.8800010681152308,-0.46647398355638003,0.49149999618530416,-0.3151640452567399,1.2981640376273482,0.0881679754642839,0.8948320169063244,0.35779918670654354,73.5293787656094,24.796544536708296,0.4033320207210216,9,-0.27500057220458984,0.44500064849853516,1.9900002479553223,1.5750007629394531,0.8700008392333984,4,0.035752220491392483,-2.2631758588149884,27.65999984741211,-2.0833273728631716,27.75,-3.4999761583088294,27.6200008392334,0.035752220491392483
10748,2015-09-28,28.35000038146973,28.45000076293945,28.15999984741211,28.15999984741211,316300.0,0.0035398365122027986,-2.0526326356472047,0.38775637307757693,57.82123009202707,50.095362852568904,-0.4342373667914323,-0.6531462604985485,0.9560387409784639,1.7472356597071759,32.2769399452744,0.2900009155273402,-0.29600567796618193,0.608500385284426,-0.126669786720079,1.343670557288931,0.2409152992821717,0.9760854712866802,0.23604283065795428,83.33333333333368,34.85303571346055,0.36758508600225304,9,-0.28500080108642933,0.13999938964843395,1.8074998855590785,1.475000381469723,0.9200000762939418,0,0.024691317325284956,-1.410957042936175,28.25,-2.2631758588149884,27.65999984741211,-2.0833273728631716,27.75,0.024691317325284956
10749,2015-09-29,28.54999923706055,28.6299991607666,28.31999969482422,28.399999618530273,342200.0,0.007054633259248266,1.0,0.7894694574110364,59.07859989114152,52.237596881949536,-0.5773781384846153,-0.8760060491806811,0.69554627656753,1.5290942890494783,30.726657383350954,0.3099994659423828,-0.15623554670083806,0.7944993019104025,0.008075627109988659,1.5809229767108164,0.4012874645101938,1.1877111393106112,-1.0299987792968786,92.79279124474436,45.29374926119448,0.39321183740020704,9,-0.48499965667724965,-0.21999931335449574,1.552500724792477,1.2750015258789027,0.75,1,0.017162931403189807,-2.0526326356472047,28.35000038146973,-1.410957042936175,28.25,-2.2631758588149884,27.65999984741211,0.017162931403189807
10750,2015-09-30,28.690000534057614,28.920000076293945,28.459999084472656,28.68000030517578,618900.0,0.004903723318329556,-1.0444367209056886,0.06666836209196003,67.44187851736854,55.00477160641379,-0.7140899092644908,-0.9563529041448966,0.5286360317529137,1.3683869493750578,28.525783275932824,0.46000099182128906,-0.012034231353577951,0.8655005455017069,0.004987114155373007,1.7260139768480407,0.43524382982853993,1.2957572611748738,-1.1478001022338837,83.57145679241069,33.57184793068005,0.43025671567316603,9,-0.480000495910641,-0.4900007247924769,1.1174993515014684,1.1350002288818395,0.5799999237060582,2,0.024747266338661422,1.0,28.54999923706055,-2.0526326356472047,28.35000038146973,-1.410957042936175,28.25,0.024747266338661422
10751,2015-10-01,28.149999618530273,28.82999992370605,27.90999984741211,28.68000030517578,331400.0,-0.01882192072064659,1.2168678574957763,-52.99885561703199,56.4304440918992,57.07128202941373,-0.2243301819245751,-0.368289414822371,1.069715289760321,1.8876846484781566,25.91083480637517,0.9200000762939418,0.05715292267143468,0.2829996109008803,-0.5520257495239065,1.1180249713256671,-0.13451306931151308,0.7005122911132737,-0.5526872009277355,39.84374650754205,-9.332060164094273,0.4175126802123942,10,0.06000041961669922,-0.0049991607666015625,1.6575002670288086,1.6750011444091797,0.09000015258789062,3,0.03268206354391334,-1.0444367209056886,28.690000534057614,1.0,28.54999923706055,-2.0526326356472047,28.35000038146973,0.03268206354391334
10752,2015-10-02,28.59000015258789,28.60000038146973,27.85000038146973,28.209999084472656,284200.0,0.015630569805335837,2.749985694939757,-0.7169822184954997,64.42785715573552,59.441573144262044,-0.5672116642419063,-0.7407308752245463,0.6278686956421851,1.4262955297099964,23.188136683620904,0.75,0.11176721601687234,0.6560001373291016,-0.1855873481158099,1.497587622774013,0.23520639460664583,1.0767938800515573,-0.939780228637698,69.15887683872015,15.341596616275545,0.4207937427224562,10,-0.38000011444091797,-0.44499969482421875,1.1749992370605469,1.1999998092651403,-0.46000099182128906,4,0.023434769944669087,1.2168678574957763,28.149999618530273,-1.0444367209056886,28.690000534057614,1.0,28.54999923706055,0.023434769944669087
10753,2015-10-05,29.26000022888184,29.26000022888184,28.61000061035156,28.709999084472656,244700.0,0.023434769944669087,1.363630058364742,1.4473673643527674,66.8981533604866,60.79883422267876,-1.1075585568380184,-1.318448167482547,-0.0281705627730382,0.742737207649828,20.375651762093263,0.6700000762939489,0.16240894250950078,1.224500179290775,0.2597646152497468,2.1892357433318033,0.7421323972702609,1.7068679613112892,-1.5589890988378983,100.0,44.457078928780234,0.48236778202051334,10,-0.8699998855590856,-1.1199998855590856,0.4274992942810023,0.5299997329711914,-0.6700000762939489,0,-0.0047846680981995515,2.749985694939757,28.59000015258789,1.2168678574957763,28.149999618530273,-1.0444367209056886,28.690000534057614,-0.0047846680981995515
10754,2015-10-06,29.040000915527344,29.21999931335449,28.88999938964844,29.170000076293945,207000.0,-0.007518773466629658,1.8695940622797467,-0.23636161867671743,60.24096939279671,61.207854755513715,-0.7430937439417988,-1.0540416878522763,0.19513913217518564,0.9424921861143716,18.591859831384465,0.37000083923339844,0.30046257271441945,0.9420008659362793,-0.11346331534401699,1.9974650472165756,0.4142687752961294,1.4697329565764292,-1.245450439553128,84.39721013032172,32.42197279831344,0.5277320906401484,10,-0.6500005722045898,-0.9000005722045898,0.647498607635498,0.7499990463256871,-0.12000083923339844,1,0.007920094179933335,1.363630058364742,29.26000022888184,2.749985694939757,28.59000015258789,1.2168678574957763,28.149999618530273,0.007920094179933335
10755,2015-10-07,29.51000022888184,29.559999465942386,29.03000068664551,29.09000015258789,344900.0,0.016184548847696156,1.0384625259968396,-3.230790674472202,63.251677001325,62.02384295593758,-1.047319164867364,-1.471087587714866,-0.27923765633517306,0.45142294984903586,17.66078910373252,0.529998779296875,0.4215776048759139,1.3305001258850133,0.10748426980817527,2.5535159819618514,0.7189921978465925,1.9420080539234341,-1.627522767733165,97.07606644269251,46.27695555478887,0.6115079280384197,10,-0.9100008010864258,-1.2200002670288121,-0.0050001144409215215,0.17500019073485973,-0.7100009918212891,2,-0.007116265340308514,1.8695940622797467,29.040000915527344,1.363630058364742,29.26000022888184,2.749985694939757,28.59000015258789,-0.007116265340308514
10756,2015-10-08,29.70000076293945,29.96999931335449,29.25,29.51000022888184,698100.0,0.0064385134728550675,-1.0281642466654926,0.4523821417704526,76.70886332666649,63.58885253660518,-1.0253394164958145,-1.5673922311268562,-0.4782680922026934,0.23932735945142625,16.491109320669246,0.7199993133544886,0.5091419741519729,1.4100006103515597,0.05685975682397526,2.763141463879144,0.7334301835877675,2.086571037115352,-1.6833215414072775,87.2642129033999,31.297882705873548,0.6765704267637919,10,-0.7900009155273402,-1.2050008773803675,-0.6750006675720179,-0.43500041961669567,-0.860000610351559,3,-0.014478124381476332,1.0384625259968396,29.51000022888184,1.8695940622797467,29.040000915527344,1.363630058364742,29.26000022888184,-0.014478124381476332
10757,2015-10-09,29.71999931335449,29.979999542236328,29.59000015258789,29.729999542236328,444400.0,0.0006733518485291246,-1.8888998777877464,-0.052632635647262546,76.22738164824544,65.63398048729611,-0.9106550807324361,-1.5021645665984629,-0.511118852636745,0.19696605477374263,15.17898041526847,0.3899993896484375,0.5904236668815486,1.3269991874694789,-0.1335717629210862,2.787570137860044,0.5967137122741981,2.0572846626647596,-1.507988082640086,81.02186630728643,20.658729600457576,0.7302854751952818,10,-0.8049993515014613,-1.2199993133544886,-0.8924999237060511,-0.5499992370605398,-0.5999984741210902,4,-0.049798101494951785,-1.0281642466654926,29.70000076293945,1.0384625259968396,29.51000022888184,1.8695940622797467,29.040000915527344,-0.049798101494951785
10758,2015-10-12,29.75,30.290000915527344,29.5,29.71999931335449,620000.0,0.0010094443922827878,-2.3617109348051053,-2.9999999999992895,77.80677810961329,67.71488917823741,-0.8059340136499884,-1.4223706720144236,-0.558723860786575,0.14870149761922136,14.294157415693585,0.7900009155273438,0.6943130861995286,1.2409998893737786,-0.26533625154322493,2.747336030290782,0.48783181891527505,1.9941679598322821,-1.3258301719029646,61.42854807330741,-5.010903211072559,0.7531680704585021,10,-0.6799993515014648,-1.0949993133544922,-1.0025005340576172,-0.5799999237060511,-1.1599998474121094,0,-0.054453809722130986,-1.8888998777877464,29.71999931335449,-1.0281642466654926,29.70000076293945,1.0384625259968396,29.51000022888184,-0.054453809722130986
10759,2015-10-13,29.59000015258789,29.920000076293945,29.459999084472656,29.70000076293945,167000.0,-0.0053781461314994505,-1.4864733901066045,-3.666603089833512,73.83419509900423,68.42514657619694,-0.539645385559048,-1.1819940477531894,-0.42725470202359617,0.2904393603322184,13.297026843306853,0.46000099182128906,0.7228840039166613,0.9914999961853042,-0.549767724875931,2.5327677172465393,0.22086613565468483,1.7621338567159235,-0.9046139722506119,44.44439398549491,-26.46051977981911,0.7706338605306183,10,-0.5199995040893555,-0.8149995803833008,-0.9275002479553223,-0.4399995803833008,-0.870000839233402,1,-0.03379520090717347,-2.3617109348051053,29.75,-1.8888998777877464,29.71999931335449,-1.0281642466654926,29.70000076293945,-0.03379520090717347
10760,2015-10-14,29.31999969482422,29.68000030517578,29.21999931335449,29.6299991607666,128900.0,-0.009124719715152052,1.2438976735098495,2.8181613261202187,70.54454791126487,69.99338033390424,-0.1909634309705872,-0.8674720151193753,-0.1885435045327064,0.5412207703401606,12.850862612127449,0.4600009918212926,0.7730268255257364,0.6649995803833022,-0.8959380009069378,2.225937161673542,-0.11546921026181778,1.4454683710284222,-0.40996745156033043,9.34581604986937,-65.48246732005066,0.7804687906451201,10,-0.2499990463256836,-0.534998893737793,-0.6849994659423828,-0.1699991226196289,-1.0699996948242188,2,-0.013642551933616964,-1.4864733901066045,29.59000015258789,-2.3617109348051053,29.75,-1.8888998777877464,29.71999931335449,-0.013642551933616964
10761,2015-10-15,29.670000076293945,29.85000038146973,29.28000068664551,29.440000534057614,267500.0,0.011937257336722018,-1.0727290382094747,-0.7419352853952332,68.68420590324224,70.4663079725161,-0.3382476159003893,-1.1711958821957928,-0.5834972868587016,0.17847191798271922,13.20590579641422,0.5699996948242188,0.8167576497001363,0.9474999427795403,-0.6682367293672442,2.563236614926325,0.13963160670614627,1.7553682788529343,-0.5667722189131723,42.05608309610368,-31.57593000760106,0.8078683360733924,10,-0.2199993133544922,-0.8849992752075195,-1.0349998474121094,-0.5199995040893555,-1.360000610351559,3,-0.029322576238498765,1.2438976735098495,29.31999969482422,-1.4864733901066045,29.59000015258789,-2.3617109348051053,29.75,-0.029322576238498765
10762,2015-10-16,29.6299991607666,29.96999931335449,29.520000457763672,29.729999542236328,179700.0,-0.001348193981276835,-1.812512293542962,-0.4347851326024513,67.11227546589771,70.49009931756177,-0.15109834664206545,-1.022975700341732,-0.5940323922420419,0.200572201820858,13.01810561531769,0.44999885559081676,0.8219214270252166,0.8054990768432617,-0.7661773462739099,2.3771754999604333,0.019660865284677698,1.5913372884018457,-0.4099998474121129,38.3176853735102,-32.67906988888576,0.7858382115585855,10,-0.03999900817871094,-0.8449983596801758,-1.0849990844726562,-0.4799985885620117,-1.2299995422363281,4,-0.026662134004538096,-1.0727290382094747,29.670000076293945,1.2438976735098495,29.31999969482422,-1.4864733901066045,29.59000015258789,-0.026662134004538096
10763,2015-10-19,29.63999938964844,29.68000030517578,29.36000061035156,29.53000068664551,109600.0,0.00033750351552752633,2.3684083722332607,-1.099982833927788,65.35210162774604,71.05800289922281,-0.11345845716963154,-0.9269201436581405,-0.6600076710551548,0.17222841106088183,12.697667072881075,0.3199996948242223,0.920348483142682,0.7179993629455588,-0.7983062105016465,2.234304936392764,-0.04015342377804387,1.4761521496691614,0.6500015258789027,56.00001017252699,-11.734084027668139,0.7581527867236019,10,0.02000141143798473,-0.8349990844726598,-1.1824994087219274,-0.4899988174438512,-1.4799995422363317,0,-0.017543811104012708,-1.812512293542962,29.6299991607666,-1.0727290382094747,29.670000076293945,1.2438976735098495,29.31999969482422,-0.017543811104012708
10764,2015-10-20,29.57999992370605,29.75,29.520000457763672,29.520000457763672,163800.0,-0.002024273521521902,-6.666719649044728,0.5454561217942837,62.82419418671117,71.01050480871017,0.034861296712428214,-0.7510608913611172,-0.6497750580781378,0.21925702166706884,12.315217416549325,0.22999954223632812,0.9530241110216764,0.5599999427795375,-0.8517402653209913,1.9717401508800663,-0.14587016127072516,1.2658700468298,0.6914009857177774,48.00008138020833,-16.99825632788945,0.7058701040502642,10,0.17500019073486683,-0.7749996185302699,-1.1999998092651332,-0.4299993515014613,-1.6599998474121058,1,-0.03346855218632894,2.3684083722332607,29.63999938964844,-1.812512293542962,29.6299991607666,-1.0727290382094747,29.670000076293945,-0.03346855218632894
10765,2015-10-21,29.239999771118164,29.76000022888184,29.13999938964844,29.59000015258789,236200.0,-0.011494258061691354,-1.2545438151748634,-5.833391613949546,66.66666666666659,69.8947051798213,0.371613281252273,-0.3095826918043869,-0.36065015853584015,0.5397067697817448,12.01254324084495,0.6200008392333984,0.9122505222294244,0.1454998016357436,-1.1352314419805545,1.4262310452520417,-0.49486582017240366,0.7858654234438909,1.0131731323242192,12.04823983877125,-53.81323010392161,0.6403656218081486,10,0.47500038146972656,-0.3449993133544922,-0.867499828338623,-0.08999919891357422,-0.8400001525878906,2,-0.017783873523737337,-6.666719649044728,29.57999992370605,2.3684083722332607,29.63999938964844,-1.812512293542962,29.6299991607666,-0.017783873523737337
10766,2015-10-22,29.520000457763672,29.59000015258789,29.239999771118164,29.35000038146973,503700.0,0.009575946950658887,1.258070867352903,-0.4857139743107565,64.95177046075639,68.64185949232251,0.0708444637586112,-0.4670373097372078,-0.6964137237987273,0.24062736903277226,11.58987407457565,0.35000038146972656,0.9343754601674306,0.3325004577636719,-0.7669323542916437,1.4319332698189875,-0.21721594826398416,0.8822168637913279,0.6886455051269529,45.78326542711971,-18.848924764489887,0.5497164060276575,10,0.19499969482421875,-0.625,-1.142500400543213,-0.36999988555908203,-0.9400005340576207,3,-0.0430216950565685,-1.2545438151748634,29.239999771118164,-6.666719649044728,29.57999992370605,2.3684083722332607,29.63999938964844,-0.0430216950565685
10767,2015-10-23,29.26000022888184,29.6200008392334,29.149999618530273,29.520000457763672,489100.0,-0.008807595692751913,1.0434791622611155,-1.5294124246878231,50.0,65.55221748014324,0.28913774695270433,-0.13438048748743014,-0.5060186604036403,0.48112067496991884,12.363244225304951,0.470001220703125,0.8952837065370112,0.022000217437746272,-0.98501929568884,1.0290197305643325,-0.48150953912554684,0.5255099740010394,0.9058998710790966,19.35494787100188,-39.117903720012194,0.5035097565632929,10,0.29499912261962535,-0.3649997711181676,-0.7850003242492711,-0.10999965667724965,-0.5400009155273509,4,-0.032467558288045706,1.258070867352903,29.520000457763672,-1.2545438151748634,29.239999771118164,-6.666719649044728,29.57999992370605,-0.032467558288045706
10768,2015-10-26,29.04999923706055,29.520000457763672,28.88999938964844,29.290000915527344,361500.0,-0.007177067333512976,-1.2499982970143413,0.9230825661152467,50.185842239012615,62.924622717921956,0.4351635196944983,0.1378175114251725,-0.35208972625119017,0.672271276123066,12.990477087752279,0.6300010681152308,0.7756249823114274,-0.22300071716308167,-1.145151572794898,0.6991501384687346,-0.6840761449789916,0.23807471065282826,1.0748648344878866,18.390769318463338,-35.28253852004981,0.46107542781590877,10,0.3800001144409144,-0.15499877929687855,-0.514999389648441,0.10000133514403942,-0.929998397827152,0,-0.02237520260245096,1.0434791622611155,29.26000022888184,1.258070867352903,29.520000457763672,-1.2545438151748634,29.239999771118164,-0.02237520260245096
10769,2015-10-27,29.040000915527344,29.10000038146973,28.86000061035156,28.920000076293945,392700.0,-0.00034417630966587787,1.0,-0.5000000000000074,39.461905653873686,59.470995800434046,0.40112216155748825,0.1964814568364055,-0.40813998157258524,0.6594972574500702,13.513237396317756,0.23999977111817117,0.6519778481926011,-0.2574991226196275,-1.123071508275423,0.608073263036168,-0.6902853154475252,0.17528707020827028,1.0107712751070927,20.000042385543377,-27.018893254325437,0.4327861928278976,10,0.37499904632568004,-0.14500045776367188,-0.5000009536743164,0.1099996566772461,-1.2700004577636719,1,-0.030303066128510636,-1.2499982970143413,29.04999923706055,1.0434791622611155,29.26000022888184,1.258070867352903,29.520000457763672,-0.030303066128510636
10770,2015-10-28,29.399999618530273,29.479999542236328,28.95000076293945,29.04999923706055,463200.0,0.012396649161620532,1.0784256527056428,2.9166494476674583,43.749975164727495,56.70052571837685,0.05997148204688685,-0.11341337160403242,-0.8236286684500769,0.2822608367381818,13.838349670915228,0.5299987792968786,0.5211717397874125,0.06699962615966726,-0.7505730928798791,0.8845723451992136,-0.3417867333601059,0.4757859856794404,0.5555108456815319,71.05247967795948,27.921206116585438,0.4087863595197726,10,0.015000343322750354,-0.4949989318847656,-0.9374995231628418,-0.2499990463256836,-1.2999992370605433,2,-0.05034012113740005,1.0,29.040000915527344,-1.2499982970143413,29.04999923706055,1.0434791622611155,29.26000022888184,-0.05034012113740005
10771,2015-10-29,29.06999969482422,29.43000030517578,28.559999465942386,29.209999084472656,152800.0,-0.011224487346525702,1.9999934229565004,-0.39999782017537094,38.007391501111094,53.46664972228945,0.33068606807160705,0.3046649333952587,-0.5502289237269835,0.5959628753475812,14.339693223381028,0.8700008392333949,0.40539784798112777,-0.3090003013610847,-0.9249939328803123,0.3069933301581429,-0.6169971171206967,-0.0010034856014726756,0.7978699810787653,48.11316680641858,9.371011559101007,0.30799681575961335,10,0.09000015258789418,-0.16499900817871094,-0.6074995994567871,0.0800008773803711,-0.5799999237060547,3,-0.0230478184839209,1.0784256527056428,29.399999618530273,1.0,29.040000915527344,-1.2499982970143413,29.04999923706055,-0.0230478184839209
10772,2015-10-30,29.26000022888184,29.3799991607666,29.04999923706055,29.3799991607666,356300.0,0.006535966152467765,4.5000476841401955,0.8571389645776313,41.463421117865565,50.812351887858284,0.09239843991741381,0.17648103939258064,-0.7764460220837783,0.39315858204058785,14.771959020110776,0.32999992370605113,0.32074731827835734,-0.15249977111816193,-0.6491355940948971,0.3441360518585732,-0.4008176826065295,0.09581814037020564,0.47708242602508477,72.9166708058741,35.51393432971981,0.24831791148836838,10,-0.10000038146972656,-0.29500007629394887,-0.8650002479553258,-0.10999965667724965,-0.860000610351566,4,-0.02323992822476384,1.9999934229565004,29.06999969482422,1.0784256527056428,29.399999618530273,1.0,29.040000915527344,-0.02323992822476384
10773,2015-11-02,29.1200008392334,29.3700008392334,28.8700008392334,29.26000022888184,144300.0,-0.0047846680981995515,1.7777730682829653,1.166671964904537,41.75439911499039,48.471263546555974,0.1686101590417337,0.3219613801357397,-0.663753424292377,0.5115862373064886,14.983952517153993,0.5,0.2164415892056013,-0.2854991912841811,-0.7949660964757364,0.22396771390737413,-0.5402326438799605,-0.03076573868840171,0.4993734967770713,60.86970944033819,23.351504014571894,0.2547334525957782,11,0.03999900817871449,-0.05000019073486328,-0.7850008010864258,0.029999732971191406,-0.6300010681152344,0,-0.01373631574007328,4.5000476841401955,29.26000022888184,1.9999934229565004,29.06999969482422,1.0784256527056428,29.399999618530273,-0.01373631574007328
10774,2015-11-03,29.270000457763672,29.290000915527344,28.86000061035156,29.040000915527344,236700.0,0.005151085652723486,2.1851820455220032,-1.6428610354223017,49.084262903949266,46.51766312847628,-0.03351135197091182,0.20034819301852025,-0.8189251964846491,0.34609695735181845,15.214289692277122,0.4300003051757848,0.12106839840423689,-0.14699954986572195,-0.6315001711770023,0.3375010714455584,-0.3892498605213639,0.09525076078992001,0.24343639123998884,77.17401445023782,34.60126004879384,0.24225031065564034,11,-0.18000030517578125,-0.19999980926513672,-0.9925007820129395,-0.11999988555908203,-0.8400001525878906,1,-0.0392893611392221,1.7777730682829653,29.1200008392334,4.5000476841401955,29.26000022888184,1.9999934229565004,29.06999969482422,-0.0392893611392221
10775,2015-11-04,29.29999923706055,29.479999542236328,29.209999084472656,29.270000457763672,387000.0,0.0010248984908682868,-2.5999694827323125,0.13042973479509945,42.32362747945654,44.003425019442965,-0.060462441582771476,0.1621220825555021,-0.8438604412875605,0.30302077018398776,14.86577372901477,0.2700004577636719,0.031483683445891586,-0.10650072097778107,-0.5916169122849446,0.3786154703293825,-0.34905881663136284,0.1360573746758007,-0.7399997711181641,80.4347510599263,36.23530095270662,0.24255809565358147,11,-0.2099990844726598,-0.22999858856201527,-1.1024994850158727,-0.15999889373779652,-1.2799987792968786,2,-0.052218389731615966,2.1851820455220032,29.270000457763672,1.7777730682829653,29.1200008392334,4.5000476841401955,29.26000022888184,-0.052218389731615966
10776,2015-11-05,29.270000457763672,29.38999938964844,29.11000061035156,29.28000068664551,78500.0,-0.0010238491494202195,1.4347970311398464,-0.3333545269583699,42.50001390777483,43.170093231417944,-0.07784136821298304,0.1668068513174532,-0.8219374729626523,0.31787853963914614,13.987385316281713,0.2799987792968821,-0.04759842735415987,-0.11499948501586843,-0.5831646703376023,0.35316570030586547,-0.34908207767673716,0.1190831076450003,-0.6916009902954059,66.1291215721504,20.310509700677642,0.23408259266086748,11,-0.23000049591064453,-0.19999980926513672,-1.0650005340576172,-0.14500045776367188,-1.3800010681152308,3,-0.03997267024242934,-2.5999694827323125,29.29999923706055,2.1851820455220032,29.270000457763672,1.7777730682829653,29.1200008392334,-0.03997267024242934
10777,2015-11-06,28.239999771118164,29.0,27.6299991607666,28.5,304800.0,-0.03518963684786369,1.1746041116979486,25.999427808497344,29.532146946314825,40.87523819889597,0.8853617242372138,1.138622393043697,0.19043123024228947,1.324359707099859,13.856575758469253,1.6400012969970703,-0.1442230905808053,-1.071000194549562,-1.7407023162531594,-0.4012980728459645,-1.405851255401359,-0.736149133697765,1.239999771118164,32.97299916592177,-11.080296212791076,0.3348510608517983,11,0.3149995803833008,0.7200002670288086,-0.0624995231628418,0.8850002288818359,0.0699996948242223,4,0.00885269128988031,1.4347970311398464,29.270000457763672,-2.5999694827323125,29.29999923706055,2.1851820455220032,29.270000457763672,0.00885269128988031
10778,2015-11-09,28.1299991607666,28.32999992370605,27.959999084472656,28.13999938964844,226700.0,-0.003895205780563238,-1.114288205513846,0.03846238491730083,29.10660162987746,39.72464886289638,0.9511610433307958,1.1816158277283044,0.2885728142428725,1.4038948417104287,13.32651311672049,0.3700008392333949,-0.262606893692098,-1.1000007629394517,-1.9209374758275288,-0.2790640500513746,-1.5104691193834903,-0.6895324064954131,1.3130003738403317,27.027021454059195,-15.84431739362823,0.41046835644403923,11,0.4250001907348633,0.8300008773803711,0.0475010871887207,0.9950008392333984,0.9800014495849574,0,0.009598310196192505,1.1746041116979486,28.239999771118164,1.4347970311398464,29.270000457763672,-2.5999694827323125,29.29999923706055,0.009598310196192505
10779,2015-11-10,28.59000015258789,28.60000038146973,28.03000068664551,28.09000015258789,423600.0,0.016352684164415487,1.1923045886365837,-49.9988556169954,40.947076096872145,39.41321563313468,0.47004482923770396,0.6775968324909911,-0.16464653032688403,0.9162729913734253,12.648018120486936,0.5699996948242188,-0.29972977957192626,-0.5899997711181655,-1.4399162627970696,0.25991672056073867,-1.0149580169576176,-0.1650415252787134,0.8167393745422373,51.89193480374418,4.910109860649662,0.42495824583945224,11,-0.03500080108642578,0.36999988555908203,-0.3249998092651367,0.5349998474121094,0.42000007629394887,1,-0.003497739801889277,-1.114288205513846,28.1299991607666,1.1746041116979486,28.239999771118164,1.4347970311398464,29.270000457763672,-0.003497739801889277
10780,2015-11-11,28.920000076293945,28.95000076293945,28.45000076293945,28.68000030517578,362800.0,0.011542494646548107,2.3333206177243664,0.4799995422363281,41.75823081764008,39.82997555719346,0.07241145477446409,0.33317552299599384,-0.45294191973135156,0.563484172124749,12.189527292090812,0.5,-0.316255447813532,-0.23999986648559712,-1.0948560505653262,0.614856317594132,-0.6674279585254617,0.1874282255542674,0.45120464350891254,73.29549703223078,25.081334561332866,0.42742809203986415,11,-0.36500072479248047,0.039999961853027344,-0.6549997329711914,0.2049999237060547,-0.4400005340576172,2,-0.016943283880549553,1.1923045886365837,28.59000015258789,-1.114288205513846,28.1299991607666,1.1746041116979486,28.239999771118164,-0.016943283880549553
10781,2015-11-12,28.79999923706055,29.13999938964844,28.739999771118164,28.790000915527344,229400.0,-0.004149406601549832,-6.272679983354205,0.041659712784825935,43.42855367854185,40.04832361949082,0.1677228711371015,0.40544348602419333,-0.2914487226889513,0.6659941376771705,11.345569816822614,0.399999618530277,-0.30582432944380145,-0.31650066375732067,-1.1503700214856991,0.5173686939710578,-0.7334353426215117,0.10043401510687033,0.5363813715615819,77.48343701645251,24.560492696046694,0.4169346788641897,11,-0.24499988555908558,0.16000080108642223,-0.3549995422363317,0.3250007629394496,-0.429998397827152,3,-0.02708329166527046,2.3333206177243664,28.920000076293945,1.1923045886365837,28.59000015258789,-1.114288205513846,28.1299991607666,-0.02708329166527046
10782,2015-11-13,28.84000015258789,29.06999969482422,28.70000076293945,28.86000061035156,212100.0,0.001388920714826547,-1.4666658189539725,-2.000381533764672,46.84685871521373,40.61415246396008,0.06915166442089671,0.31960980043977116,-0.2870251122802685,0.6122298179340291,10.313307744711128,0.3699989318847692,-0.33417249664796245,-0.23699979782104563,-1.0428235609106338,0.5688239652685425,-0.6399116793658379,0.16591208372374666,0.4622528270771298,74.57634241748272,16.5712718677442,0.4029118815447937,11,-0.2850008010864258,0.11999988555908203,-0.13750028610229492,0.2849998474121094,-0.4500007629394496,4,-0.0329403868901923,-6.272679983354205,28.79999923706055,2.3333206177243664,28.920000076293945,1.1923045886365837,28.59000015258789,-0.0329403868901923
10783,2015-11-16,29.1200008392334,29.1299991607666,28.51000022888184,28.790000915527344,150300.0,0.009708761621500361,2.542885792293126,-16.49961853900732,51.111109933735534,40.83935768949189,-0.23562780296158436,-0.0014180223680710924,-0.5177869298789091,0.32506367132639724,9.679791802332064,0.6199989318847621,-0.3112927026483874,0.06900081634521626,-0.6926846394895314,0.8306862721799639,-0.31184191157215935,0.4498435442625919,0.14880706405365274,98.1983266862439,33.92412164999962,0.38084272791737434,11,-0.5650014877319336,-0.16000080108642578,-0.41250085830688477,0.0049991607666015625,-0.610000610351559,0,-0.02781598042400113,-1.4666658189539725,28.84000015258789,-6.272679983354205,28.79999923706055,2.3333206177243664,28.920000076293945,-0.02781598042400113
10784,2015-11-17,28.59000015258789,29.18000030517578,28.520000457763672,29.07999992370605,187800.0,-0.018200572505871593,-1.0952404019364155,-1.4848481345547966,39.25730825213616,40.49865555312296,0.20983766377638702,0.4749631311051843,0.038255890256479574,0.8407524375272075,8.871832700884815,0.6599998474121094,-0.3269245393132003,-0.41149988174438334,-1.1569361711967368,0.33393640770797006,-0.7842180264705583,-0.03878173701820842,0.6460315758487525,19.17801060800081,-42.41132956238848,0.3727181447261762,11,-0.0800008773803711,0.20999908447265625,0.27250051498413086,0.5349998474121094,0.04999923706055043,1,0.018188193598753788,2.542885792293126,29.1200008392334,-1.4666658189539725,28.84000015258789,-6.272679983354205,28.79999923706055,0.018188193598753788
10785,2015-11-18,28.71999931335449,28.84000015258789,28.29999923706055,28.540000915527344,408600.0,0.004547015042769553,1.5714324639760777,-0.36734384062342623,45.09803607291513,40.78732468258299,-0.012389472815872438,0.3204384317168696,-0.06655495936501765,0.7023211555110116,8.957107453056674,0.5400009155273402,-0.3332014875553,-0.25550069808960174,-1.0021843132439336,0.49118291706473016,-0.6288425056667677,0.11784110948756421,0.4839117637287522,47.7272234672949,-14.923715120167891,0.3733418075771656,11,-0.31499958038329723,0.07999992370605824,0.20250129699707387,0.40500068664551137,0.06000137329102273,2,0.010097525155319254,-1.0952404019364155,28.59000015258789,2.542885792293126,29.1200008392334,-1.4666658189539725,28.84000015258789,0.010097525155319254
10786,2015-11-19,28.25,28.61000061035156,28.059999465942386,28.459999084472656,287600.0,-0.01636487898994987,1.1568581985728625,-1.1666719649044959,36.88311521028635,41.60409893413538,0.3326932522544297,0.7277249384124218,0.43626333001324724,1.1605907250064078,9.17314044798264,0.6599998474121023,-0.3926273341141382,-0.6619999885559089,-1.4294321350976595,0.10543215798584171,-1.0457160618267842,-0.2782839152850336,0.9300003051757812,16.964320686372254,-42.55444635711971,0.3837160732708747,11,0.31999969482421875,0.5499992370605469,0.6775007247924805,0.875,0.8400001525878906,3,0.008141576716330201,1.5714324639760777,28.71999931335449,-1.0952404019364155,28.59000015258789,2.542885792293126,29.1200008392334,0.008141576716330201
10787,2015-11-20,28.309999465942386,28.54999923706055,27.8799991607666,27.8799991607666,344900.0,0.0021238749006153856,-2.1162772129664296,-2.0476294277929323,39.2572775207102,42.73195181089458,0.3170037931845471,0.6249459058470599,0.40497624627542805,1.0879736309582242,9.683812510147341,0.6700000762939489,-0.4399589261244756,-0.5545004844665478,-1.3483847213308664,0.23938375239777088,-0.9514426028987053,-0.15755836603439022,0.8390008163452123,33.07691743388503,-25.185738038343686,0.3969421184321593,11,0.22000026702880504,0.4899997711181605,0.8075013160705531,0.8150005340576136,0.850000381469723,4,0.002119440989859278,1.1568581985728625,28.25,1.5714324639760777,28.71999931335449,-1.0952404019364155,28.59000015258789,0.002119440989859278
10788,2015-11-23,28.399999618530273,28.63999938964844,28.10000038146973,28.28000068664551,226400.0,0.0031790941111164983,-1.249998013176646,0.27906708539591923,38.27492443868182,42.43504607109565,0.300982433517639,0.509895190368475,0.3527409797461374,0.9800029168230253,10.686402770139688,0.5399990081787109,-0.49048280864627714,-0.4320003509521477,-1.2468524150311353,0.38285171312683985,-0.8394263829916433,-0.02457431891265216,0.7186206413269041,40.0,-15.214901939372702,0.4074260320394946,11,0.13000011444091797,0.2950000762939453,0.7875008583068848,0.7250003814697266,0.5500011444091761,0,-0.0003521207400054571,-2.1162772129664296,28.309999465942386,1.1568581985728625,28.25,1.5714324639760777,28.71999931335449,-0.0003521207400054571
10789,2015-11-24,28.15999984741211,28.3799991607666,27.96999931335449,28.21999931335449,294400.0,-0.008450696279642567,1.1578986994865392,-0.4999999999999852,35.45919881666586,41.73515362654295,0.5292259271743838,0.7173669584265738,0.6165674523826894,1.199815398175616,11.872581435545754,0.4300003051757848,-0.4064287790474168,-0.6280000686645515,-1.4892749054890153,0.23327476815991233,-1.0586374870767834,-0.19736265025231958,0.9288479904632574,29.166708058738326,-21.913810006930515,0.4306374184122326,11,0.36999988555908203,0.5349998474121094,1.0725007057189941,0.9650001525878906,0.6900005340576207,1,0.012428990886585334,-1.249998013176646,28.399999618530273,-2.1162772129664296,28.309999465942386,1.1568581985728625,28.25,0.012428990886585334
10790,2015-11-25,27.920000076293945,28.309999465942386,27.899999618530273,28.15999984741211,254700.0,-0.008522719191002448,-1.9285631569267494,4.000031789427074,33.6561814907881,40.64933449457031,0.6844338071890661,0.8862419058113673,0.8655235306393791,1.4082874072032006,12.44001973287205,0.4099998474121129,-0.3116848922184019,-0.7939998626708977,-1.687589111346611,0.0995893860048156,-1.2407944870087526,-0.34720523833304284,1.139670788039247,5.263276773770928,-42.09966474852976,0.44679462433785616,11,0.6099996566772461,0.7749996185302734,1.3600001335144043,1.2049999237060547,0.860000610351566,2,0.02578794095225767,1.1578986994865392,28.15999984741211,-1.249998013176646,28.399999618530273,-2.1162772129664296,28.309999465942386,0.02578794095225767
10791,2015-11-27,28.399999618530273,28.520000457763672,27.90999984741211,27.90999984741211,111600.0,0.0171919606348383,-1.4897995725980047,-2.0416676600783603,52.234633597449495,41.24797614815207,0.15838302469115817,0.37257617226237727,0.39605168912320465,0.9011472415222812,13.643643666370616,0.6100006103515625,-0.2862085788829063,-0.2805003166198716,-1.1681107883633643,0.6071101551236211,-0.724305552491618,0.16330491925187474,0.6310778117315863,68.42109225792333,18.44322118281405,0.44380523587174586,11,0.13000011444091797,0.22500038146972656,0.9050006866455078,0.7250003814697266,0.5500011444091761,4,0.013380319479557201,-1.9285631569267494,27.920000076293945,1.1578986994865392,28.15999984741211,-1.249998013176646,28.399999618530273,0.013380319479557201
10792,2015-11-30,28.57999992370605,28.75,28.309999465942386,28.38999938964844,331400.0,0.006338038999772699,-1.514286025689264,0.38775637307755234,56.164391435851435,41.809451870609394,-0.0697073137468216,0.14653270414463293,0.2524214299681482,0.7000466267858876,14.721803664948338,0.44000053405761363,-0.28496087507693346,-0.066499996185307,-0.9117291213304348,0.7787291289598208,-0.48911455875786913,0.35611456638725514,0.4230559411659023,79.99999999999959,25.998742852193615,0.422614562572563,11,-0.05000019073485973,0.045000076293948865,0.7250003814697301,0.5450000762939489,0.030000686645507812,0,0.017844654662116044,-1.4897995725980047,28.399999618530273,-1.9285631569267494,27.920000076293945,1.1578986994865392,28.15999984741211,0.017844654662116044
10793,2015-12-01,28.71999931335449,28.899999618530273,28.5,28.709999084472656,414000.0,0.004898509098046233,1.16215519596674,0.05263263564722515,51.951939395570896,43.21996644210214,-0.30442773873445006,-0.026319730069417346,0.14794495863368695,0.5381097568663726,15.44369756319719,0.39999961853027344,-0.28168867369360484,0.09349946975707724,-0.722995901120445,0.9099948406345995,-0.31474821568168565,0.5017471551958401,0.25559541743535874,81.99996948242152,26.58632117501938,0.40824768543876194,12,-0.32999992370605113,-0.14499950408935192,0.5050005912780797,0.40500068664551137,0.06000137329102273,1,0.015320353223442718,-1.514286025689264,28.57999992370605,-1.4897995725980047,28.399999618530273,-1.9285631569267494,27.920000076293945,0.015320353223442718
10794,2015-12-02,28.1200008392334,28.729999542236328,28.11000061035156,28.65999984741211,327000.0,-0.020891312272493634,-1.2142840112942241,-53.998664886534534,38.88889477576982,42.53006185353044,0.24796648120545584,0.5092138772021428,0.7794833666402106,1.1076689427925146,16.424929401609372,0.6199989318847692,-0.3141257056750675,-0.4489990234375014,-1.2361297924185735,0.3381317455435706,-0.8425644079280374,-0.0554336389469654,0.8286819801559844,22.0001220703125,-29.864752477727322,0.3935653844905365,12,0.26999855041503906,0.4349985122680664,1.04249906539917,1.0049991607666016,0.779998779296875,2,0.02951635486966353,1.16215519596674,28.71999931335449,-1.514286025689264,28.57999992370605,-1.4897995725980047,28.399999618530273,0.02951635486966353
10795,2015-12-03,27.770000457763672,28.239999771118164,27.45000076293945,28.1200008392334,387100.0,-0.012446670377811664,1.6779707043309995,0.6481500450347032,36.55353377602426,42.493441694167984,0.5018085221267974,0.7786344684934008,1.153416029408426,1.425524475825064,18.074557058478685,0.7899990081787145,-0.40105267546547196,-0.7224994659423842,-1.5078891682010287,0.06289023631626023,-1.1151943170717047,-0.3298046148130638,1.1523086884532567,22.068961888513602,-25.458363231446373,0.3926948511293221,12,0.4049997329711914,0.6949996948242188,1.3849997520446777,1.3549995422363281,0.6800003051757777,3,0.03889088606061297,-1.2142840112942241,28.1200008392334,1.16215519596674,28.71999931335449,-1.514286025689264,28.57999992370605,0.03889088606061297
10796,2015-12-04,28.10000038146973,28.190000534057614,27.65999984741211,27.82999992370605,258500.0,0.011883324388415772,1.3555546136566146,-0.7714290385338702,41.01941376764127,42.689234610493656,0.16572086491602533,0.37575179671301484,0.8545778645607491,1.062577199616964,19.72738102656599,0.5300006866455043,-0.3911132173962919,-0.3339995384216259,-1.046457031482113,0.37845795463886134,-0.6902282849518677,0.02222920810861595,0.7634164294161003,44.827595278716856,0.691972575215047,0.35622874653024283,12,0.07499980926513317,0.3649997711181605,1.0599999427795375,0.8699998855590785,-0.36000061035156605,4,0.02419929878805993,1.6779707043309995,27.770000457763672,-1.2142840112942241,28.1200008392334,1.16215519596674,28.71999931335449,0.02419929878805993
10797,2015-12-07,28.489999771118164,28.520000457763672,28.040000915527344,28.10000038146973,300000.0,0.013878981649609434,1.1333276819395584,1.4444397349495808,42.55317134230582,43.16459537756299,-0.21910117044639676,0.005736190893685489,0.4818941703476476,0.6364543141432222,18.888503658724876,0.4799995422363281,-0.4125950822269111,0.04349985122680522,-0.6633768078348119,0.7503765102884223,-0.3099384783040051,0.39693818075761556,0.31688039784981115,71.72412613766865,33.004925066965825,0.3534383295308086,12,-0.3149995803833008,-0.024999618530273438,0.5425004959106445,0.48000049591064453,-0.07999992370605469,0,0.016146051088691493,1.3555546136566146,28.10000038146973,1.6779707043309995,27.770000457763672,-1.2142840112942241,28.1200008392334,0.016146051088691493
10798,2015-12-08,28.399999618530273,28.489999771118164,28.15999984741211,28.35000038146973,235400.0,-0.003159008540222219,1.869570265204916,0.128203372588904,47.49339346941117,44.50172811675691,-0.1442728492508749,0.12332413321745506,0.585297416456271,0.6931133284418003,18.004292315543484,0.3299999237060547,-0.36059471459874715,-0.06000032424926616,-0.751573502321822,0.6315728538232896,-0.4057869132855423,0.28578626478700997,0.35260537419656046,74.21873137353082,31.66336086665312,0.3457865890362771,12,-0.22499942779541016,0.06500053405761719,0.6625003814697266,0.41500091552734375,-0.39999961853027344,1,0.007394401219789737,1.1333276819395584,28.489999771118164,1.3555546136566146,28.10000038146973,1.6779707043309995,27.770000457763672,0.007394401219789737
10799,2015-12-09,28.489999771118164,28.54999923706055,28.29999923706055,28.3700008392334,315200.0,0.0031690194998865717,1.083351877165593,2.400015259022067,46.93333631727738,45.97696754192239,-0.20399166920187284,0.02682332170108026,0.5035749624526566,0.5705955988075715,17.607533854661217,0.25,-0.3210751285465321,0.034999847412109375,-0.6540573069395066,0.7240570017637253,-0.3095287297636986,0.37952842458791736,0.21050105241717532,94.5454955298619,50.46964668603471,0.3445285771758085,12,-0.3149995803833008,-0.024999618530273438,0.6250004768371582,0.2050008773803711,0.020000457763675428,2,0.01017904239582812,1.869570265204916,28.399999618530273,1.1333276819395584,28.489999771118164,1.3555546136566146,28.10000038146973,0.01017904239582812
10800,2015-12-10,28.43000030517578,28.6299991607666,28.309999465942386,28.60000038146973,430400.0,-0.002105983377479914,1.7826346560517168,-1.4166799122612115,52.69461830142995,46.028076953475775,-0.07156679759694384,0.05083748472127425,0.5668122453896913,0.6138446430194193,17.824788669753406,0.3199996948242152,-0.28459770217063607,-0.0004996299743638133,-0.6538623839850608,0.6528631240363332,-0.32718100697971053,0.3261817470309829,0.22048051593572282,79.3815466838656,30.55949595434835,0.3266813770053477,12,-0.25500011444091797,0.034999847412109375,0.6500000953674316,0.22500038146972656,-0.3000011444091797,3,0.01653180824162459,1.083351877165593,28.489999771118164,1.869570265204916,28.399999618530273,1.1333276819395584,28.489999771118164,0.01653180824162459
10801,2015-12-11,28.020000457763672,28.420000076293945,27.8700008392334,28.32999992370605,446900.0,-0.014421380338060286,1.2448958937489538,1.8235254518730688,46.070470650323706,44.906530199528255,0.3116331137354287,0.4209899821907186,0.9927609394288055,1.0217844054020446,18.66269244708878,0.5599994659423828,-0.2214366442912663,-0.37149953842163086,-1.0251136047518123,0.2821145279085506,-0.6983065715867198,-0.04469250525654189,0.6099987030029297,19.736835500855797,-29.793115308770453,0.32680703316509035,12,0.1549997329711914,0.39999961853027344,1.059999942779541,0.6350002288818359,-0.12000083923339844,4,0.015346191939716203,1.7826346560517168,28.43000030517578,1.083351877165593,28.489999771118164,1.869570265204916,28.399999618530273,0.015346191939716203
10802,2015-12-14,27.88999938964844,28.25,27.520000457763672,28.03000068664551,232700.0,-0.0046395812273875014,1.517240131935957,0.4516178651194608,43.163531471016746,43.930040430133346,0.37265302667925937,0.5019030104559867,1.123344358568918,1.1449567370479912,19.6565103028895,0.7299995422363281,-0.12630933387018572,-0.45400056838989045,-1.1084556325353354,0.20045449575555452,-0.7812281004626129,-0.12677303631716796,0.7399997711181605,33.33327605553001,-16.683284596156284,0.32722753207272237,12,0.20000076293944957,0.42500114440917613,1.1650009155273402,0.7650012969970668,0.600000381469723,0,-0.005378258222047516,1.2448958937489538,28.020000457763672,1.7826346560517168,28.43000030517578,1.083351877165593,28.489999771118164,-0.005378258222047516
10803,2015-12-15,28.309999465942386,28.459999084472656,27.96999931335449,28.10000038146973,233000.0,0.015059164054690877,-1.0850999935068673,-1.499979564311113,51.918154700202244,45.3777359772925,-0.12473934137695863,0.01908683417726209,0.6872196681021272,0.7244926647383139,20.229576849916725,0.5699996948242152,-0.1484560329462461,0.006499576568607779,-0.5365237052415353,0.5495228583787508,-0.26501206433646374,0.2780112174736793,0.2727997589111304,71.17116497897649,17.7523101888549,0.2715116409050712,12,-0.269999504089359,0.005001068115230822,0.4475002288818324,0.34500122070312145,-0.3599987030029368,1,0.0035323342760928966,1.517240131935957,27.88999938964844,1.2448958937489538,28.020000457763672,1.7826346560517168,28.43000030517578,0.0035323342760928966
10804,2015-12-16,29.11000061035156,29.15999984741211,28.399999618530273,28.399999618530273,366600.0,0.02825860683507231,-1.1408427245496917,3.3809718437783665,63.31096998720328,48.350784445201285,-0.8599764935706204,-0.7799480696863448,-0.11285014139465943,-0.07547668096082205,20.42785296364829,0.850000381469723,-0.18425303528351833,0.7805006980895968,0.1388754852852614,1.4221259108939321,0.4596880916874291,1.1013133044917645,-1.6599998474121094,96.95126489825898,35.89440206176513,0.32081260640216763,12,-0.7700004577636683,-0.7950000762939418,-0.3525009155273402,-0.45499992370605113,-1.1700000762939453,2,-0.03813124655026079,-1.0850999935068673,28.309999465942386,1.517240131935957,27.88999938964844,1.2448958937489538,28.020000457763672,-0.03813124655026079
10805,2015-12-17,29.01000022888184,29.36000061035156,28.96999931335449,29.13999938964844,544400.0,-0.003435258652456308,-2.7142805242456682,-0.1830971537562636,57.457219897236435,50.17720734848963,-0.6320515194232819,-0.6926184900946772,-0.029233654688063382,0.017427796166110454,20.161677514864163,0.3900012969970703,-0.21516381835382958,0.666000270843508,-0.024061467389156377,1.3560620090761724,0.3209694017271758,1.0110311399598402,-1.5257994842529357,80.97824171495542,19.99149240345733,0.34503086911633274,12,-0.5699996948242223,-0.6049995422363352,-0.25250053405762074,-0.3549995422363317,-0.9899997711181676,3,-0.01723543592054888,-1.1408427245496917,29.11000061035156,-1.0850999935068673,28.309999465942386,1.517240131935957,27.88999938964844,-0.01723543592054888
10806,2015-12-18,28.479999542236328,28.959999084472656,28.270000457763672,28.920000076293945,600300.0,-0.01826958574505122,1.6538482699932875,3.384641342782106,48.87386971349826,50.879507167511015,-0.04747147868466328,-0.15231246747748628,0.47176146026599497,0.5338254942409861,19.8929552938424,0.7399997711181676,-0.15560953480658668,0.12449960708618235,-0.5666313680156314,0.8156305821879961,-0.22106588046472453,0.47006509463708923,-0.9207668029785196,52.17385895987322,-6.1431406675879074,0.34556548755090705,12,-0.03999900817871094,-0.07499885559082387,0.2775001525878906,0.1750011444091797,0.0699996948242223,4,-0.012289339434527369,-2.7142805242456682,29.01000022888184,-1.1408427245496917,29.11000061035156,-1.0850999935068673,28.309999465942386,-0.012289339434527369
10807,2015-12-21,28.3700008392334,28.790000915527344,28.1200008392334,28.65999984741211,282400.0,-0.0038623140720139837,1.4363588443572075,0.6590878549723218,46.03176319465772,50.71710380364952,0.04885268315659985,-0.03961944093252612,0.5502336532933398,0.627527430562921,19.421170537609488,0.6700000762939453,-0.05212774572238743,0.011500835418701172,-0.6793193625033247,0.702321033340727,-0.33390926354231354,0.3569109343797159,-0.7387373851318415,28.777061341098364,-25.44768827852395,0.3454100989610135,12,0.06999969482421875,0.03499984741210582,0.3874988555908203,0.2849998474121094,1.5499992370605469,0,-0.01656683844905471,1.6538482699932875,28.479999542236328,-2.7142805242456682,29.01000022888184,-1.1408427245496917,29.11000061035156,-0.01656683844905471
10808,2015-12-22,28.38999938964844,28.54999923706055,28.149999618530273,28.40999984741211,194500.0,0.0007049189222223529,1.6666709052299238,0.06896733161012436,53.52478532367413,51.449487026582496,0.030493097664564317,-0.0636699903396476,0.49732380969603085,0.588787859395584,19.136303040736536,0.399999618530277,0.015687412301357284,0.031999397277836295,-0.6587087954876338,0.7227075900433064,-0.31335469910489877,0.37735349366057136,-0.6895864492968826,21.774080665480565,-35.01798039266349,0.3453540963827343,12,0.050001144409176135,0.015001296997063207,0.3675003051757777,0.26500129699706676,1.7000007629394496,1,0.0035223805431354727,1.4363588443572075,28.3700008392334,1.6538482699932875,28.479999542236328,-2.7142805242456682,29.01000022888184,0.0035223805431354727
10809,2015-12-23,28.51000022888184,28.60000038146973,28.38999938964844,28.479999542236328,253400.0,0.004226870088526846,-1.0000000000000677,-1.500000000000444,60.2777735097914,52.292059827511544,-0.0965227162309219,-0.16454135972595196,0.35028560040269596,0.4462424288824316,18.604499756744207,0.21000099182128906,0.05341052263712953,0.13450021743774698,-0.552812564653383,0.821812999528877,-0.20915617360781624,0.4781566084833102,-0.7432037817302799,31.451569486723535,-28.504501679591208,0.34365639104556417,12,-0.0699996948242223,-0.10499954223633523,0.24749946594237926,0.14500045776366832,1.639999389648434,2,-0.019642211906230944,1.6666709052299238,28.38999938964844,1.4363588443572075,28.3700008392334,1.6538482699932875,28.479999542236328,-0.019642211906230944
10810,2015-12-24,28.63999938964844,28.76000022888184,28.239999771118164,28.51000022888184,93700.0,0.004559774104628378,1.8108069097413937,4.333206179667616,57.94116277595554,53.611025619248416,-0.21635265587168462,-0.25068713782425434,0.20290647263587758,0.29470473344118275,17.823322553335764,0.5200004577636754,0.07522201686482788,0.22849941253662465,-0.4333090136491542,0.8903078387224035,-0.10240480055626477,0.5594036256295141,-0.8094747759688801,61.90471865413608,0.03355134175555463,0.33090421309288964,12,-0.19999885559082387,-0.2349987030029368,0.01499986648559215,0.01500129699706676,1.960000991821289,3,-0.02444130134457445,-1.0000000000000677,28.51000022888184,1.6666709052299238,28.38999938964844,1.4363588443572075,28.3700008392334,-0.02444130134457445
10811,2015-12-28,28.78000068664551,28.989999771118164,28.3799991607666,28.53000068664551,196800.0,0.004888313546810741,-1.218171729782188,1.9230893378523115,54.603186905543375,54.88209844530693,-0.2650874575518962,-0.3802559476237377,0.03551041398919352,0.1252977696919224,17.368189505020364,0.6100006103515625,0.09761265760868909,0.34950065612793324,-0.33243078674524895,1.0314320990011154,0.008534934691340368,0.6904663775645261,-0.8882970330990716,75.86214456405013,14.607872708007577,0.3409657214365915,12,-0.11500072479248757,-0.3750000000000071,-0.17750120162964222,-0.0050001144409215215,1.3199996948242188,0,-0.026407234563913473,1.8108069097413937,28.63999938964844,-1.0000000000000677,28.51000022888184,1.6666709052299238,28.38999938964844,-0.026407234563913473
10812,2015-12-29,29.09000015258789,29.11000061035156,28.790000915527344,28.79999923706055,111700.0,0.010771350192712914,-1.0645304193738696,1.1600036621093608,60.237394098313935,55.80645837843045,-0.43244177494618086,-0.6852200222515634,-0.29755686700626427,-0.21467900975659404,17.353200990564183,0.3299999237060476,0.10835840567099098,0.6340001106262214,-0.1070489355487716,1.3750491568012144,0.2634755875387249,1.004524633713718,-1.1395646207692458,97.9166211353882,36.720039109309816,0.37052452308749584,12,-0.34999942779541016,-0.6849994659423864,-0.4050006866455078,-0.30499935150146484,0.8099994659423828,1,-0.018563111471118443,-1.218171729782188,28.78000068664551,1.8108069097413937,28.63999938964844,-1.0000000000000677,28.51000022888184,-0.018563111471118443
10813,2015-12-30,29.15999984741211,29.29999923706055,28.979999542236328,28.979999542236328,155900.0,0.0024063146942951974,-2.55554613656597,0.6206887479940093,60.00000000000004,55.438572824296756,-0.4125758645689501,-0.7595060997203156,-0.39060896927882993,-0.31678869995941383,17.593122359037807,0.3199996948242223,0.18572386269941177,0.68199977874756,-0.1159871765942917,1.4799867340894117,0.28300630107663594,1.080993256418484,-1.1531817124521488,86.79250375621884,28.58273557871223,0.3989934776709252,12,-0.4199991226196289,-0.7549991607666051,-0.49500036239624023,-0.3749990463256836,0.6100006103515625,2,0.02606310812272805,-1.0645304193738696,29.09000015258789,-1.218171729782188,28.78000068664551,1.8108069097413937,28.63999938964844,0.02606310812272805
10814,2015-12-31,28.95000076293945,29.32999992370605,28.75,29.04999923706055,243200.0,-0.007201614731534245,-1.3199996948242045,-0.5555461365659701,57.42857796805243,55.43539038772076,-0.25441388052102454,-0.5103006418665679,-0.2046435326183378,-0.13645494513135858,17.265726528468694,0.5799999237060511,0.2905146932776219,0.43050069808959535,-0.3753850614400065,1.2363864576191972,0.027557818324794425,0.8334435778543963,-0.8890553289638241,65.13769655312392,9.20920135716539,0.40294287976480087,12,-0.225000381469723,-0.5450000762939453,-0.3375010490417445,-0.1649999618530238,0.7299995422363317,3,0.03937821622125193,-2.55554613656597,29.15999984741211,-1.0645304193738696,29.09000015258789,-1.218171729782188,28.78000068664551,0.03937821622125193
10815,2016-01-04,28.85000038146973,29.170000076293945,28.68000030517578,29.01000022888184,320100.0,-0.0034542445193208593,1.0416676600783905,1.6000228885327314,63.00940101490076,57.006004976765475,-0.20059049554009434,-0.3428172395511595,-0.11937343579214144,-0.06508651813977195,16.005823143106618,0.48999977111816406,0.3280167857805729,0.2765003204345753,-0.4596428477364327,1.0126434886055833,-0.09157126365092694,0.6445719045200775,-0.737092740439067,49.473772973494455,-10.576973332036651,0.3680715840855039,1,-0.12500000000000355,-0.44499969482422586,-0.23750066757202504,-0.045000076293948865,0.6700000762939418,0,0.04506063153799911,-1.3199996948242045,28.95000076293945,-2.55554613656597,29.15999984741211,-1.0645304193738696,29.09000015258789,0.04506063153799911
10816,2016-01-05,28.78000068664551,28.940000534057614,28.459999084472656,28.85000038146973,178800.0,-0.0024263325441471473,2.8400115966798776,0.43749850988245953,64.21727692698639,59.02661761369089,-0.09338033586681505,-0.23111074175231394,-0.074247774784439,-0.027929261616225887,14.814904387228184,0.4800014495849574,0.2388730184400778,0.17250061035156605,-0.533768709129312,0.8787699298324441,-0.18063404938887473,0.5256352700920068,-0.617209326842012,36.78175787219079,-25.54774384844614,0.35313465974043984,1,-0.0400009155273473,-0.3750000000000071,-0.1675009727478063,0.024999618530269885,0.06999969482421875,1,0.06323834785969051,1.0416676600783905,28.85000038146973,-1.3199996948242045,28.95000076293945,-2.55554613656597,29.15999984741211,0.06323834785969051
10817,2016-01-06,28.95000076293945,28.979999542236328,28.46999931335449,28.489999771118164,405500.0,0.005906882287630477,-1.0399931335711003,-6.571471389645726,61.111136866212,59.86954556286176,-0.19272211057361588,-0.38460037845676354,-0.25927745098459454,-0.23490678941547927,14.292241497544076,0.5100002288818395,0.19244957166066712,0.3195006370544391,-0.4004844539172687,1.039485728026147,-0.04049190843141304,0.6794931825402912,-0.7393210331140274,56.321977677465284,-4.687148885583198,0.3599925454858538,1,-0.1650009155273402,-0.5450000762939453,-0.37250089645385387,-0.0550003051757777,0.6499996185302805,2,0.0397236472616076,2.8400115966798776,28.78000068664551,1.0416676600783905,28.85000038146973,-1.3199996948242045,28.95000076293945,0.0397236472616076
10818,2016-01-07,28.61000061035156,28.8799991607666,28.520000457763672,28.520000457763672,361700.0,-0.011744391835151302,-6.9999576145466875,0.19565208377388224,39.66941367112865,57.57972780301034,0.2031281615538063,-0.029577252336252968,0.06820238783165067,0.07438566944897929,13.741333255844818,0.4300003051757777,0.22097427076366216,-0.03099956512451385,-0.742910669675652,0.6809115394266243,-0.3869551174000847,0.324955987151057,-0.3533480453050899,17.24153806691465,-37.60096448442871,0.3559555522755695,1,0.17499923706055043,-0.2049999237060547,-0.032500743865963244,0.2849998474121129,0.9699993133544922,3,0.04508909404608574,-1.0399931335711003,28.95000076293945,2.8400115966798776,28.78000068664551,1.0416676600783905,28.85000038146973,0.04508909404608574
10819,2016-01-08,28.78000068664551,28.93000030517578,28.6200008392334,28.76000022888184,238100.0,0.005941980869180519,-1.0666683620919364,0.2222269317170435,45.381531334164706,56.18421319836691,0.0843228034658452,-0.1862883193719398,-0.11227840314153426,-0.12995644645393511,13.259978446638677,0.3199996948242223,0.2810416866697736,0.12450046539306925,-0.5862734259852402,0.8352743567713787,-0.2308864802960855,0.479887411082224,-0.47921419978683844,45.070585232844465,-6.1988215159012015,0.355386945689155,1,0.07499885559081676,-0.3750000000000071,-0.29750108718872426,0.11499977111816051,0.5199985504150391,4,0.03439887934323571,-6.9999576145466875,28.61000061035156,-1.0399931335711003,28.95000076293945,2.8400115966798776,28.78000068664551,0.03439887934323571
10820,2016-01-11,28.899999618530273,29.040000915527344,28.729999542236328,28.8700008392334,673900.0,0.004169524983383521,1.0,1.4999046347510967,60.09617456674223,56.794545160722336,0.00568083678388831,-0.2838224179705655,-0.2531853510486144,-0.2801161346879866,12.851660508221066,0.3100013732910156,0.3087421146585072,0.2209994316101067,-0.4894611332497938,0.9314599964700072,-0.13423085081984354,0.576229714040057,-0.5568445667318862,75.86192154902528,23.68630446329808,0.35523028242995025,1,-0.005000114440917969,-0.4949989318847692,-0.42750024795532227,-0.0049991607666015625,0.6599998474121129,0,0.02698964349277655,-1.0666683620919364,28.78000068664551,-6.9999576145466875,28.61000061035156,-1.0399931335711003,28.95000076293945,0.02698964349277655
10821,2016-01-12,28.45000076293945,29.0,28.18000030517578,29.0,398800.0,-0.015570894862652174,1.9818212083590536,-18.33405391658201,51.65289353904349,55.840711765247846,0.4514178678228298,0.21085327943596965,0.18088389600706378,0.1387150859976316,12.073938299246624,0.8199996948242188,0.28990828679523517,-0.2504994392395048,-0.9004383185654667,0.39943944008645715,-0.575468878902484,0.0744700004234744,0.9099998474121094,31.3953797838927,-22.75932244125996,0.3249694396629801,1,0.3049993515014684,-0.010000228881832385,-0.13000059127807262,0.42000007629394887,1.4599990844726598,1,0.03760983009244989,1.0,28.899999618530273,-1.0666683620919364,28.78000068664551,-6.9999576145466875,28.61000061035156,0.03760983009244989
10822,2016-01-13,27.739999771118164,28.57999992370605,27.489999771118164,28.5,410900.0,-0.024956097461556914,1.3695653526003277,1.3818205147767617,39.54984100310625,53.568471876704095,1.061400374213008,0.9581661671164952,0.8602513494901807,0.8226836971221054,11.116152809162541,1.090000152587887,0.2556120611770254,-0.9530004501342759,-1.644455379100414,-0.2615455211681379,-1.298727914617345,-0.6072729856512069,1.5964008331298807,16.129020349549066,-40.38161235772724,0.3457274644830693,1,0.6700000762939453,0.6850004196166992,0.5800004005432129,1.1300010681152344,2.3299999237060547,2,0.04001444194340831,1.9818212083590536,28.45000076293945,1.0,28.899999618530273,-1.0666683620919364,28.78000068664551,0.04001444194340831
10823,2016-01-14,28.40999984741211,28.479999542236328,27.60000038146973,27.79999923706055,441500.0,0.024152850822714234,1.346664428710928,-0.8026321403205804,48.63387380119678,52.59128252483124,0.30600436232145256,0.31204047269323354,0.17128488635932015,0.13587148016304695,10.615729972645044,0.879999160766598,0.24048619283260564,-0.28800039291381907,-0.969163754334005,0.3931629685063669,-0.6285820736239138,0.05258128779627569,0.8525447235107393,59.35479980852695,-0.3121841822863587,0.3405816807100935,1,-0.07999992370605469,0.015000343322753906,-0.08999967575073242,0.46000099182128906,1.5900001525878906,3,0.04188667865008866,1.3695653526003277,27.739999771118164,1.9818212083590536,28.45000076293945,1.0,28.899999618530273,0.04188667865008866
10824,2016-01-15,28.0,28.26000022888184,27.29999923706055,27.96999931335449,424100.0,-0.01443153289736665,2.490905433851508,0.04918140430748291,41.878177503541124,50.24336880134685,0.6337171741387237,0.6689136134754676,0.552327391208923,0.5368830182048612,11.68496796347952,1.110000610351559,0.16329809608969725,-0.6425002098083503,-1.3621165851399724,0.07711616552327172,-1.0023083974741631,-0.2826920221425375,1.1916427789306603,40.22989009736226,-18.362802059155598,0.3598081876658111,1,0.1700000762939453,0.3299999237060547,0.32000017166137695,0.8700008392333984,2.10000038146973,4,0.05642856870378754,1.346664428710928,28.40999984741211,1.3695653526003277,27.739999771118164,1.9818212083590536,28.45000076293945,0.05642856870378754
10825,2016-01-19,28.51000022888184,28.790000915527344,27.959999084472656,28.07999992370605,620900.0,0.018214293888637156,-1.4776100707709652,14.333015449168862,46.8677423351979,48.31564273559256,0.07869122192060374,0.12599377845097237,0.017731931028212244,0.02571866288834812,12.738483063278533,0.8300018310546875,0.08747374706317856,-0.1074999809265087,-0.8078422562300389,0.5928422943770215,-0.45767111857827203,0.24267115672525463,0.5681439375366146,71.17649698751262,14.158212234214652,0.3501711376517651,1,-0.3400001525878942,-0.1800003051757848,-0.19000005722046254,0.36000061035155895,1.4099998474121058,1,0.02770954057651709,2.490905433851508,28.0,1.346664428710928,28.40999984741211,1.3695653526003277,27.739999771118164,0.02770954057651709
10826,2016-01-20,28.1299991607666,28.46999931335449,27.53000068664551,28.25,856000.0,-0.013328693969292926,2.3571411541513996,-0.27907152108727207,39.04108246845799,45.86341446917545,0.3987232372478786,0.5042841671146086,0.3691821201232841,0.3959472450563837,12.981310134700374,0.9799995422363281,0.021118807334424616,-0.47000102996826243,-1.2016038145051233,0.26160175456859847,-0.8358024222366929,-0.10419963769983198,0.8414563098903791,55.70463011559277,3.700269224138971,0.36580139226843117,1,0.04000091552734375,0.20000076293945312,0.1900010108947754,0.7400016784667969,1.0200004577636719,2,0.05083541940414382,-1.4776100707709652,28.51000022888184,2.490905433851508,28.0,1.346664428710928,28.40999984741211,0.05083541940414382
10827,2016-01-21,27.899999618530273,28.29999923706055,27.75,28.13999938964844,247600.0,-0.00817630817981374,-1.037037952775387,1.999984105539249,36.12334246536208,45.46940655742361,0.5186593867761928,0.7349481781466238,0.6005745921553576,0.6160150236998589,13.033694894896323,0.5499992370605504,-0.06909454594626752,-0.6765005111694329,-1.4670311198045098,0.11403009746564408,-1.0717658154869731,-0.2812352068518926,0.971168478110922,40.26843661593196,-7.032437957096974,0.39526530431753915,1,0.2700004577636719,0.43000030517578125,0.39750051498413086,0.970001220703125,1.4600009918212855,3,0.07204301994136442,2.3571411541513996,28.1299991607666,-1.4776100707709652,28.51000022888184,2.490905433851508,28.0,0.07204301994136442
10828,2016-01-22,28.489999771118164,28.5,27.85000038146973,27.979999542236328,206400.0,0.02114695916325493,1.4528255713941127,-2.1250029802350494,45.325193245039664,45.46314676974306,-0.10074768265729972,0.16108272522096456,0.02239813287637915,0.023085537295159497,12.931625383571033,0.6499996185302699,-0.14975752498285289,-0.09150037765503072,-0.8783205386532309,0.6953197833431695,-0.48491045815412903,0.3019097028440676,0.2868981939481934,79.86571768711832,33.38265819182043,0.3934100804990997,1,-0.31999969482421875,-0.15999984741210938,-0.28749942779541016,0.3800010681152344,1.0300006866455078,4,0.0554580532256721,-1.037037952775387,27.899999618530273,2.3571411541513996,28.1299991607666,-1.4776100707709652,28.51000022888184,0.0554580532256721
10829,2016-01-25,27.95000076293945,28.43000030517578,27.920000076293945,28.35000038146973,191700.0,-0.01895398429332884,-1.217387518503315,-0.7843126255203272,41.604479138902995,43.40851394442758,0.3454635651864244,0.6924807249059626,0.5533603019726137,0.56369160827402,12.926208702447356,0.5699996948242188,-0.24761903053104106,-0.6034994125366246,-1.4393610987779013,0.232362273704652,-1.0214302556572648,-0.18556856941598454,0.7382832784465592,33.33333333333287,-12.243846792346169,0.41793084312063866,1,0.19999885559082387,0.3799991607666051,0.2274994850158727,0.9200000762939489,1.7199993133544957,0,0.07334523009311567,1.4528255713941127,28.489999771118164,-1.037037952775387,27.899999618530273,2.3571411541513996,28.1299991607666,0.07334523009311567
10830,2016-01-26,27.940000534057614,28.25,27.709999084472656,27.85000038146973,246100.0,-0.00035778993233859246,-1.918902200136091,-0.22500059604699443,42.07546911786187,42.3443556754074,0.22905477284401243,0.6823335163558717,0.5433826566898858,0.5895753907444181,13.357635884962985,0.5400009155273438,-0.2555565410121474,-0.5784996986389181,-1.4566625391999786,0.2996631419221423,-1.0175811189194484,-0.13941827835838794,0.6649864190688675,42.26805542719666,-4.239031154183564,0.439081420280531,1,0.10499954223633168,0.38999938964844105,0.38749980926514027,0.9300003051757848,2.1700000762939453,1,0.07730851131442074,-1.217387518503315,27.95000076293945,1.4528255713941127,28.489999771118164,-1.037037952775387,27.899999618530273,0.07730851131442074
10831,2016-01-27,28.020000457763672,28.21999931335449,27.709999084472656,27.899999618530273,150900.0,0.002863275668464782,-1.039993133571101,1.3333403975756573,41.07485154894315,42.51380129161149,0.09123963384395495,0.5717930554267241,0.4477911420214653,0.5262451443954923,14.269389570105684,0.5100002288818324,-0.2953299000468732,-0.46049976348876953,-1.3566079453828763,0.43560841840533726,-0.9085538544358229,-0.012445672541716135,0.5066872323988534,39.24063468762977,-5.776050363071931,0.4480540909470531,1,0.024999618530273438,0.2949991226196289,0.4025001525878906,0.8500003814697266,2.619998931884769,2,0.06780869334368012,-1.918902200136091,27.940000534057614,-1.217387518503315,27.95000076293945,1.4528255713941127,28.489999771118164,0.06780869334368012
10832,2016-01-28,28.54999923706055,28.56999969482422,28.040000915527344,28.149999618530273,302400.0,0.018915016796512196,1.4090824363748282,3.3333068425653956,49.44443149330634,42.60386325740144,-0.3484174363468924,-0.0007752668007441343,-0.09325160730550408,0.016965538612875974,15.170797168497336,0.5499992370605469,-0.37798354608107587,0.09649906158447763,-0.7536472784294119,0.9466454015983672,-0.3285741084224689,0.5215722315914242,-1.25,97.67436702684522,47.114211818200296,0.42507317000694506,1,-0.5049991607666051,-0.23499965667724965,-0.12749862670898793,0.320001602172848,2.140001296997063,3,0.021015775744430476,-1.039993133571101,28.020000457763672,-1.918902200136091,27.940000534057614,-1.217387518503315,27.95000076293945,0.021015775744430476
10833,2016-01-29,29.920000076293945,29.959999084472656,28.709999084472656,28.709999084472656,591900.0,0.04798602016966114,-1.0661140089125127,3.025005364423119,58.636361009161014,44.46588364691477,-1.655827376920655,-1.38176315709471,-1.4676312299028602,-1.3238199436351046,16.338534503466096,1.4099998474121058,-0.3753318343322043,1.4284998893737786,0.39682705745228475,2.4601727212952724,0.9126634734130334,1.9443363053345237,-2.5946008300781216,98.22226630316841,45.027529454049926,0.5158364159607469,1,-1.1750001907348633,-1.2900009155273438,-1.4974994659423828,-1.0499992370605469,0.8099994659423828,4,-0.018716559642861785,1.4090824363748282,28.54999923706055,-1.039993133571101,28.020000457763672,-1.918902200136091,27.940000534057614,-0.018716559642861785
10834,2016-02-01,30.09000015258789,30.239999771118164,29.54999923706055,29.70000076293945,313600.0,0.00568182071726131,1.000005528557755,0.32231328096798945,58.94737294977935,45.808064826312716,-1.6742486587357632,-1.5409854363614883,-1.6230388345302842,-1.4722611459310357,17.3876645766828,0.6900005340576136,-0.26273546387090363,1.5414999961853013,0.29878172060398356,2.784218271766619,0.9201408583946424,2.16285913397596,-2.659216912841792,94.07116293200869,41.936666513040144,0.621359137790658,2,-1.2049999237060547,-1.3200006484985352,-1.6674995422363281,-1.2199993133544922,1.0900001525878906,0,-0.018943160250372904,-1.0661140089125127,29.920000076293945,1.4090824363748282,28.54999923706055,-1.039993133571101,28.020000457763672,-0.018943160250372904
10835,2016-02-02,30.149999618530273,30.25,29.76000022888184,29.88999938964844,269400.0,0.0019940001873752777,1.1304291939810687,0.6666682968817095,63.5782651232784,48.53441845462609,-1.650742906922119,-1.579584723563027,-1.6716386673030073,-1.5115709893276161,18.370960049128584,0.4899997711181605,-0.22379445188633795,1.5364995002746582,0.10563265775430253,2.967366342795014,0.8210660790144821,2.2519329215348343,-2.5506633869018493,96.0629785265662,39.598851294385966,0.7154334212601771,2,-1.1700000762939453,-1.375,-1.727499008178711,-1.279998779296875,0.9899997711181676,1,-0.015920383028506513,1.000005528557755,30.09000015258789,-1.0661140089125127,29.920000076293945,1.4090824363748282,28.54999923706055,-0.015920383028506513
10836,2016-02-03,30.60000038146973,30.690000534057614,30.190000534057614,30.270000457763672,454300.0,0.014925398627961606,-1.0408172798081456,1.269229358471219,73.83333841959632,52.72441800509656,-1.9149001660701366,-1.9881795956790853,-2.0896239123694578,-1.931828173847098,19.205895316220918,0.5400009155273402,-0.10027754214241824,1.8955002784729054,0.21102656482367976,3.579973992122131,1.0532634216482926,2.737737135297518,-2.7886110483715782,96.60376733798176,33.59015653097052,0.8422368568246132,2,-1.4000005722045934,-1.605000495910648,-2.1774997711181676,-1.890000343322761,0.6199989318847585,2,-0.01601306421600235,1.1304291939810687,30.149999618530273,1.000005528557755,30.09000015258789,-1.0661140089125127,29.920000076293945,-0.01601306421600235
10837,2016-02-04,30.10000038146973,30.690000534057614,29.95000076293945,30.59000015258789,373000.0,-0.016339869077347524,1.1449252126415874,-1.4848481345547806,64.49400133939713,54.85428557113628,-1.195758508887522,-1.4731354912027577,-1.564692605605785,-1.407404524853387,20.01239033825472,0.7399997711181641,-0.039691909070615594,1.3380002975463903,-0.45666554344708743,3.132666138539868,0.4406673770496532,2.2353332180431273,-2.0007499282756314,70.20203431105782,6.44778056936611,0.8973329204967384,2,-0.9000005722045934,-1.105000495910648,-1.565000057220466,-1.390000343322761,0.8199996948242152,3,0.017940166157311754,-1.0408172798081456,30.60000038146973,1.1304291939810687,30.149999618530273,1.000005528557755,30.09000015258789,0.017940166157311754
10838,2016-02-05,29.899999618530273,30.13999938964844,29.76000022888184,29.989999771118164,154000.0,-0.006644543535041958,-1.05405544730036,0.18367386658674098,66.90390867263142,57.6653332971061,-0.865759579541372,-1.234847287392192,-1.3444719505224079,-1.1802227169944572,20.738723386582507,0.37999916076660156,0.09701119634341637,1.0734995841979966,-0.789585308784396,2.9365844771803893,0.1419571377068003,2.005042030689193,-1.5416741572498225,30.70175291832362,-34.53988788416498,0.9315424464911957,2,-0.6999998092651367,-0.9049997329711914,-1.3274989128112793,-1.1899995803833043,1.3099994659423828,4,0.02642143563900734,1.1449252126415874,30.10000038146973,-1.0408172798081456,30.60000038146973,1.1304291939810687,30.149999618530273,0.02642143563900734
10839,2016-02-08,29.770000457763672,30.040000915527344,29.479999542236328,29.78000068664551,206000.0,-0.004347798074419873,1.1132099916148743,0.11111346585855683,62.02290347250299,59.88171489206623,-0.503379498019406,-1.0823706951013747,-1.187609515158556,-1.0294303307224268,21.447531247949993,0.5600013732910156,0.2809929856663871,0.8940004348754869,-1.015900700345938,2.8039015700969117,-0.06095013273522554,1.8489510024861993,-1.1785074892055043,23.966998166740037,-38.84992177476701,0.9549505676107122,2,-0.5700006484985352,-0.7750005722045898,-1.1974997520446777,-1.0600004196167028,1.7899990081787145,0,0.03224719750457039,-1.05405544730036,29.899999618530273,1.1449252126415874,30.10000038146973,-1.0408172798081456,30.60000038146973,0.03224719750457039
10840,2016-02-09,29.68000030517578,29.979999542236328,29.520000457763672,29.57999992370605,399900.0,-0.0030231827747392304,-3.181822910796494,-9.999809269498996,65.6565808359583,62.61301814617902,-0.1571277340963988,-0.9812477494000866,-1.0635009413955387,-0.9251764109047755,22.45778951418677,0.45999908447265625,0.38221168232058034,0.7650002479553208,-1.178523495134968,2.7085239910456096,-0.20676162358982353,1.7367621195004652,-0.8786565800676698,16.528975124095833,-45.23833049836311,0.9717618715451453,2,-0.3149995803833008,-0.6850004196166992,-1.114999771118164,-1.0749998092651367,2.129999160766605,1,0.05053908303829835,1.1132099916148743,29.770000457763672,-1.05405544730036,29.899999618530273,1.1449252126415874,30.10000038146973,0.05053908303829835
10841,2016-02-10,29.520000457763672,29.899999618530273,29.209999084472656,29.649999618530273,146400.0,-0.0053908303829838244,1.1904808038728312,-1.2999866486104557,66.5983721089299,64.51901154791497,0.2659955096265847,-0.7768031709928813,-0.8860228306278906,-0.7537841964437746,22.277695430822902,0.6900005340576172,0.5604699220538443,0.5515004158020034,-1.3970298123939706,2.5000306439979774,-0.42276469829598184,1.5257655298999886,-0.5297910517606113,20.946018220316645,-41.742126284307446,0.9742651140979869,2,0.17999935150146484,-0.5250005722045898,-0.9549999237060547,-0.9149999618530273,2.8999977111816335,2,0.05487801174673468,-3.181822910796494,29.68000030517578,1.1132099916148743,29.770000457763672,-1.05405544730036,29.899999618530273,0.05487801174673468
10842,2016-02-11,28.85000038146973,29.559999465942386,28.809999465942386,29.45000076293945,222400.0,-0.02269647919730078,-1.2058751756578459,4.615417345246948,53.62903908065782,63.96264244474795,1.098550289659844,-0.020428203919362176,-0.21177242211059166,-0.06451610204069169,21.13636809315883,0.75,0.7360356090820268,-0.1739996910095165,-2.0365323145171708,1.6885329324981377,-1.1052660027633436,0.7572666207443106,1.8400001525878835,3.00758780616174,-55.13212506961063,0.9312663117538267,2,0.8999996185302699,0.14499950408935192,-0.2775001525878942,-0.24499988555908558,3.5300006866455043,3,0.08214900868448516,1.1904808038728312,29.520000457763672,-3.181822910796494,29.68000030517578,1.1132099916148743,29.770000457763672,0.08214900868448516
10843,2016-02-12,29.60000038146973,29.68000030517578,28.53000068664551,28.53000068664551,337200.0,0.025996533451754233,-1.1495326103232089,-1.7833316908952983,65.95744288376356,64.74153910407952,0.33345066335217766,-0.7132752477250257,-0.9532326809947023,-0.792287978757475,20.078980279823856,1.1499996185302699,0.9470334762322921,0.5165002822876019,-1.339463473073426,2.37246403764863,-0.41148159539291385,1.4444821599681177,1.0524001312255784,70.86089620109279,9.187465126088888,0.9279818776805148,2,0.010000228881832385,-0.6050004959106481,-1.0050001144409215,-1.0649995803833043,2.699998855590824,4,0.04459458370988956,-1.2058751756578459,28.85000038146973,1.1904808038728312,29.520000457763672,-3.181822910796494,29.68000030517578,0.04459458370988956
10844,2016-02-16,29.57999992370605,29.95000076293945,29.35000038146973,29.85000038146973,251900.0,-0.0006756911319568681,1.5531864813973202,-0.2523369483839293,65.83010900607255,64.99174397994554,0.3056411324194599,-0.5995765814046017,-0.9054061147510772,-0.7488323395612149,18.410225285859003,0.6000003814697195,1.0805971608364473,0.4174998283386202,-1.3777908863482686,2.212790543025509,-0.480145529004826,1.3151451856820664,0.9875045959472644,72.41379763935792,7.943442629221693,0.8976453573434446,2,0.030000686645511365,-0.5850000381469691,-0.9849996566772425,-1.0449991226196254,2.30999946594239,1,0.055104772311384886,-1.1495326103232089,29.60000038146973,-1.2058751756578459,28.85000038146973,1.1904808038728312,29.520000457763672,0.055104772311384886
10845,2016-02-17,29.29999923706055,29.70000076293945,29.15999984741211,29.70000076293945,235200.0,-0.009465878545222739,1.6999942779759596,1.4814846211446244,61.895897074099445,63.66536160822367,0.5055538414316132,-0.27126443255160027,-0.588975953307429,-0.44884225611568596,17.997784811712624,0.5400009155273402,1.0356139097770232,0.09799919128418466,-1.6714206708354205,1.8674190534037898,-0.7867107397756179,0.9827091223439872,1.186005129272452,54.22524711580722,-12.881449969628918,0.8847099310598028,2,0.3100013732910121,-0.3049993515014684,-0.6699991226196325,-0.8149986267089879,3.060001373291005,2,0.07713311562217529,1.5531864813973202,29.57999992370605,-1.1495326103232089,29.60000038146973,-1.2058751756578459,28.85000038146973,0.07713311562217529
10846,2016-02-18,29.559999465942386,29.68000030517578,29.0,29.0,242800.0,0.008873728179247475,-1.4285748345543783,-1.3999933243052847,59.88258054064909,63.15298151947389,0.09221248205916766,-0.44126343742405183,-0.8194128966643852,-0.6857012174246613,17.067952135898683,0.6800003051757812,0.9769941231755652,0.2864994049072287,-1.4147852010017274,1.9877840108161848,-0.5641428980472476,1.137141707861705,0.8477647532031156,72.53512140542072,8.91106092830141,0.8506423029544773,2,-0.22499942779541016,-0.5649995803833043,-0.9099993705749547,-1.0949993133544957,2.5000019073486293,3,0.07611637485285949,1.6999942779759596,29.29999923706055,1.5531864813973202,29.57999992370605,-1.1495326103232089,29.60000038146973,0.07611637485285949
10847,2016-02-19,29.90999984741211,29.920000076293945,29.34000015258789,29.34000015258789,193000.0,0.01184033788204153,-1.0350885411786752,1.017857568605005,49.87774787475301,61.26118587526518,-0.3213691968197132,-0.6671645985836641,-1.1477461962440145,-1.019710781641411,15.936604551260993,0.5799999237060547,0.8854824162137653,0.5359997749328613,-1.057729891797596,2.1297294416633186,-0.2608650584323655,1.3328646082980882,0.42265383043339355,97.18303426914323,36.36834131522074,0.7968648333652283,2,-0.6249990463256836,-0.9149999618530273,-1.3124995231628418,-1.4449996948242188,2.7299995422363352,4,0.08391836624333404,-1.4285748345543783,29.559999465942386,1.6999942779759596,29.29999923706055,1.5531864813973202,29.57999992370605,0.08391836624333404
10848,2016-02-22,30.06999969482422,30.149999618530273,29.84000015258789,29.93000030517578,194900.0,0.005349376403489092,1.0666683620919852,0.24561309579579982,49.7548964609349,59.898073985090946,-0.5081566742658765,-0.7407018008213129,-1.2808716034502012,-1.1642237995214764,15.055950101112053,0.3099994659423828,0.682734039933365,0.616999626159668,-0.9486189093505075,2.1826181616698435,-0.16580964159541978,1.3998088939147557,0.19054786337328622,93.04348258755977,34.93039611255347,0.7828092677550877,2,-0.7299995422363281,-1.0749998092651367,-1.6524996757507324,-1.6049995422363281,2.2299995422363352,0,0.07682079802909425,-1.0350885411786752,29.90999984741211,-1.4285748345543783,29.559999465942386,1.6999942779759596,29.29999923706055,0.07682079802909425
10849,2016-02-23,30.0,30.239999771118164,29.809999465942386,29.8799991607666,127600.0,-0.0023278914377996562,-2.3076917433885384,0.8571525885558583,48.1662647557126,57.95470553173031,-0.4493550266958657,-0.5367670646162175,-1.1871581960680118,-1.08218050609511,14.129071085124448,0.4300003051757777,0.5782106979186317,0.4444999694824219,-0.9677094836165665,1.8567094225814103,-0.2616047570670723,1.150604696031916,-1.4699993133544886,80.64517617598062,26.203418609134054,0.7061047265494939,2,-0.6149997711181641,-1.005000114440918,-1.622499942779541,-1.5349998474121094,2.4000015258789062,1,0.07666664123535183,1.0666683620919852,30.06999969482422,-1.0350885411786752,29.90999984741211,-1.4285748345543783,29.559999465942386,0.07666664123535183
10850,2016-02-24,30.10000038146973,30.13999938964844,29.85000038146973,29.85000038146973,230000.0,0.0033333460489910482,-1.3199920654296875,2.083318763410951,43.31551102130823,55.367720966439016,-0.5403350876715116,-0.4918668366079011,-1.2598596683784713,-1.1716689441616595,12.841943502727615,0.28999900817871094,0.4723237656869017,0.43650035858154723,-0.7710596740844693,1.6440603912475638,-0.16727965775146103,1.0402803749145555,-1.5357997131347645,88.70972455727228,37.965293870004004,0.6037800163330076,2,-0.7150001525878942,-0.9899997711181676,-1.8500003814697301,-1.7100009918212926,2.7399997711181605,2,0.05946840483366489,-2.3076917433885384,30.0,1.0666683620919852,30.06999969482422,-1.0350885411786752,29.90999984741211,0.05946840483366489
10851,2016-02-25,29.920000076293945,30.32999992370605,29.82999992370605,30.1299991607666,181400.0,-0.005980076508125154,-1.5641065769395832,-0.839996337890625,47.36841811734755,54.6720964149601,-0.3326048258721741,-0.17099178292107453,-1.04087168621448,-0.9734743943220714,11.60325033270045,0.5,0.4074107449065387,0.16150007247924947,-0.7687695413708084,1.0917696863293074,-0.3036347344457795,0.6266348794042784,-1.322283425903315,58.58586442408675,9.877096249549659,0.4651348069250283,2,-0.48999977111816406,-0.8099994659423828,-1.6700000762939453,-1.5300006866455078,2.980001449584961,3,0.08155081978060741,-1.3199920654296875,30.10000038146973,-2.3076917433885384,30.0,1.0666683620919852,30.06999969482422,0.08155081978060741
10852,2016-02-26,29.149999618530273,29.90999984741211,29.1299991607666,29.90999984741211,209400.0,-0.025735309351611724,1.0526327677377094,3.6190644868301542,40.60150771304693,51.85477028488047,0.5413549992090765,0.6811888591147266,-0.23583621843774694,-0.1965980493926054,11.261736286875937,0.7900009155273438,0.30845306465844047,-0.6385004043579094,-1.4335450540684178,0.15654424535259892,-1.0360227292131619,-0.24097807950265704,-0.4829916372070251,1.666703753977619,-47.2824794124304,0.39752232485525346,2,0.5150003433227539,0.05000019073486328,-0.8999996185302734,-0.7600002288818359,2.980001449584961,4,0.09982853491740329,-1.5641065769395832,29.920000076293945,-1.3199920654296875,30.10000038146973,-2.3076917433885384,30.0,0.09982853491740329
10853,2016-02-29,29.36000061035156,29.649999618530273,29.10000038146973,29.20000076293945,422100.0,0.007204150757099459,-2.0555461365660315,-0.21052605161384233,44.963151180914856,49.53621941541851,0.32824872294123963,0.4501631086111111,-0.4211795536833911,-0.40913019402303874,10.99591421474759,0.5499992370605433,0.21751922517685784,-0.4004994392395069,-1.2152445383916337,0.41424565991261986,-0.8078719888155703,0.006873110336556465,-0.6264729513329996,21.138237857317407,-29.691642654738516,0.4073725495760635,2,0.3049993515014684,-0.16000080108642223,-1.110000610351559,-1.0150012969970632,2.2999992370605504,0,0.11171657735389973,1.0526327677377094,29.149999618530273,-1.5641065769395832,29.920000076293945,-1.3199920654296875,30.10000038146973,0.11171657735389973
10854,2016-03-01,29.520000457763672,29.739999771118164,29.229999542236328,29.54999923706055,204400.0,0.005449585970229931,1.4878069204216637,-0.18749254941231985,48.06763618873338,47.999745983711165,0.17750998553089303,0.25852553920479693,-0.5799445186230408,-0.5672437379451338,10.292766234100084,0.5100002288818359,0.2601191143850343,-0.21199960708618093,-1.0180452166097709,0.594046002437409,-0.6150224118479777,0.19102319767561582,-0.7226139081576122,34.14636037427457,-20.153942224058177,0.40302280476179503,3,0.14499950408935547,-0.32000064849853516,-1.2700004577636719,-1.1900005340576172,2.2099990844726562,1,0.09417339892234833,-2.0555461365660315,29.36000061035156,1.0526327677377094,29.149999618530273,-1.5641065769395832,29.920000076293945,0.09417339892234833
10855,2016-03-02,29.670000076293945,29.68000030517578,28.86000061035156,29.53000068664551,262900.0,0.005081287811796953,9.250005960470206,-4.666836215665657,51.815974702941055,47.103456446188055,0.09556402090013805,0.07454365068829816,-0.7237169809990078,-0.7219702113314099,9.742473653981174,0.8199996948242223,0.17224345216267523,-0.038000011444090376,-0.8198629198311913,0.7438628969430106,-0.42893146563763906,0.3529314427494583,-0.8113089917238874,55.10203022435385,-3.276197202717036,0.39093145419355,3,-0.07499980926514027,-0.4700002670288086,-1.4300003051757812,-1.3400001525878906,2.3500003814697266,2,0.09201218208847273,1.4878069204216637,29.520000457763672,-2.0555461365660315,29.36000061035156,1.0526327677377094,29.149999618530273,0.09201218208847273
10856,2016-03-03,30.11000061035156,30.25,29.36000061035156,29.70000076293945,247600.0,0.014829812366909056,1.5797135101365944,2.928583106267104,66.1538348677694,48.91191055652321,-0.28855935258421184,-0.4258839417120548,-1.135163003465376,-1.1672207733532396,8.247763374098227,0.889999389648441,0.09493063774964838,0.42650051116942933,-0.2629165641934641,1.1159175865323228,0.08179197348798439,0.7712090488508743,-1.25,89.9280970415498,23.531892096545562,0.34470853768144655,3,-0.5150003433227539,-0.9100008010864222,-1.922500610351559,-1.7800006866455043,1.6700000762939524,3,0.09066753526726212,9.250005960470206,29.670000076293945,1.4878069204216637,29.520000457763672,-2.0555461365660315,29.36000061035156,0.09066753526726212
10857,2016-03-04,30.63999938964844,30.70000076293945,29.79999923706055,30.01000022888184,289100.0,0.017602084641428872,1.3999979654999921,1.536583890806576,64.13041281115547,50.50919015099216,-0.7868652789087562,-0.9627118118168987,-1.6263137773694112,-1.6997602827177722,7.2518989998754915,0.9000015258788991,0.07523684747695114,0.9294993400573759,0.13683640590050672,1.722162274214245,0.5331678729789431,1.3258308071358087,-1.779998779296882,96.73905606982592,29.63084328011314,0.39633146707843375,3,-0.8599987030029368,-1.2699985504150426,-2.459999561309818,-2.3099994659423864,1.4300003051757777,4,0.07375986231233389,1.5797135101365944,30.11000061035156,9.250005960470206,29.670000076293945,1.4878069204216637,29.520000457763672,0.07375986231233389
10858,2016-03-07,30.690000534057614,31.0,30.3700008392334,30.56999969482422,240700.0,0.0016318911685770932,-1.4230804499888126,0.19047777633128007,64.95956526880231,52.37511243022435,-0.8265958801539419,-1.0018593237681905,-1.6367296486935956,-1.7525162223980253,6.707630536495185,0.6299991607666016,0.057883743203341,0.9400004386901806,0.036580032473700896,1.8434208449066602,0.4882902355819425,1.3917106417984186,-1.7195999145507805,85.51403951599663,18.288898503498984,0.4517102031082395,3,-0.7600002288818324,-0.9250001907348597,-2.5100007057189906,-2.360000610351559,1.4999980926513707,0,0.04692083769955002,1.3999979654999921,30.63999938964844,1.5797135101365944,30.11000061035156,9.250005960470206,29.670000076293945,0.04692083769955002
10859,2016-03-08,30.729999542236328,30.8700008392334,30.399999618530273,30.670000076293945,169100.0,0.0013033238019766191,1.764696312668645,0.4999920527696246,70.6051844685809,55.407298368810196,-0.8405472702438885,-1.0184673596241325,-1.6397310068260111,-1.7925106594330664,6.6364615045948065,0.470001220703125,0.08147674509872616,0.9319994926452644,-0.0722775747553861,1.9362765600459149,0.42986095894493914,1.4341380263455896,-1.597230972290042,87.3831525808039,17.748834187984997,0.5021385337003254,3,-0.7999992370605469,-0.9649991989135742,-2.0425000190734863,-2.1000003814697266,1.4099998474121165,1,0.03026359645393284,-1.4230804499888126,30.690000534057614,1.3999979654999921,30.63999938964844,1.5797135101365944,30.11000061035156,0.03026359645393284
10860,2016-03-09,31.18000030517578,31.31999969482422,30.85000038146973,30.85000038146973,253200.0,0.014643695725440997,-1.8484813455481137,5.5000476841401955,72.13114839530036,58.15871284413829,-1.2530062244510134,-1.4233035158816953,-2.0509331628283114,-2.235578934873871,6.778220140418361,0.5900001525878906,0.1075472496999268,1.3070002555847182,0.13054529523167346,2.483455215937763,0.7187727754081941,1.8952277357612424,-1.8978532208251977,92.85717066107179,22.615314682556985,0.5882274801765228,3,-1.0900001525878906,-1.255000114440918,-2.3525004386901855,-2.410000801086426,1.5200004577636648,2,0.017639487866497827,1.764696312668645,30.729999542236328,-1.4230804499888126,30.690000534057614,1.3999979654999921,30.63999938964844,0.017639487866497827
10861,2016-03-10,31.13999938964844,31.28000068664551,30.86000061035156,31.26000022888184,156600.0,-0.001282902987037482,4.249943376208559,-0.3636389908389485,68.35818958007617,61.242788607141534,-1.1418241773418067,-1.3235738357973155,-1.9763118620366669,-2.194396263381794,7.476392356573418,0.4200000762939524,0.14968800511643465,1.1859993934631383,-0.10556665629128403,2.4775654432175607,0.5402163685859271,1.8317824183403495,-1.6540670442504926,88.15787822586535,20.443031793391597,0.6457830248772107,3,-1.0499992370605504,-1.2149991989135778,-2.2624998092651403,-2.3649997711181676,1.6300010681152308,3,0.028259508200496608,-1.8484813455481137,31.18000030517578,1.764696312668645,30.729999542236328,-1.4230804499888126,30.690000534057614,0.028259508200496608
10862,2016-03-11,31.21999931335449,31.459999084472656,31.13999938964844,31.40999984741211,196800.0,0.002569040631793973,1.2069019948303854,1.583326710641371,67.58407930831535,63.756225065741596,-1.0027672868776847,-1.2826792492096715,-2.0300417353521674,-2.272098537482261,8.087878313788606,0.3199996948242152,0.21256120673549717,1.1474993705749483,-0.15244175878806132,2.447440499937958,0.4975288058934453,1.7974699352564514,-1.5506602330139145,77.98163692772854,12.914232206687274,0.6499705646815042,3,-1.0599994659423793,-1.2249994277954066,-2.1224994659423793,-2.2249994277954066,1.4699993133544957,4,0.01793726411299046,4.249943376208559,31.13999938964844,-1.8484813455481137,31.18000030517578,1.764696312668645,30.729999542236328,0.01793726411299046
10863,2016-03-14,30.920000076293945,31.059999465942386,30.70000076293945,30.770000457763672,149700.0,-0.009609200629681514,-1.4827581670974541,-0.7894694574110177,63.14285107048524,65.4312489414918,-0.5120594871772077,-0.9262055315260724,-1.7089734783540749,-1.9716824806936586,8.014702371228061,0.5199985504150391,0.2670630865588066,0.7815001487731941,-0.5510600025498995,2.1140603000962876,0.11522007311164728,1.4477802244347409,-1.0357817954575204,49.05667167495884,-13.46026149050632,0.6662800756615463,3,-0.7600002288818359,-0.9250001907348633,-1.822500228881836,-1.9250001907348633,1.1799983978271413,0,0.037192743068974465,1.2069019948303854,31.21999931335449,4.249943376208559,31.13999938964844,-1.8484813455481137,31.18000030517578,0.037192743068974465
10864,2016-03-15,31.209999084472656,31.21999931335449,30.65999984741211,30.75,256700.0,0.009379010590658154,1.333333333333353,3.0666683620919852,65.04063065517157,66.9006551584063,-0.6002438251899669,-1.146615419656726,-1.9673293213172087,-2.2586160870269296,8.485243712226268,0.5599994659423793,0.43244126433082997,0.9899991989135728,-0.3970079517627987,2.3770063495899443,0.2964956235753853,1.6835027742517603,-1.136687107199883,68.74997019764919,9.151903287785998,0.6935035753381865,3,-0.7999992370605469,-1.2149991989135742,-2.112499237060547,-2.214999198913574,0.5,1,0.03140017849996957,-1.4827581670974541,30.920000076293945,1.2069019948303854,31.21999931335449,4.249943376208559,31.13999938964844,0.03140017849996957
10865,2016-03-16,31.559999465942386,31.57999992370605,30.809999465942386,31.07999992370605,339200.0,0.011214366925241581,1.961537615082726,1.043479342543926,71.24351205088381,67.46617484541902,-0.7308059338633832,-1.389880936945513,-2.277743284632649,-2.598055877940464,8.864988629778987,0.7700004577636648,0.5858311723411909,1.2269995689392132,-0.21169974140968506,2.6656988792881116,0.5076499137647623,1.9463492241136642,-1.3202850358056288,97.82603737988445,36.52606470431479,0.71934965517445,3,-0.8699998855590856,-1.5049991607666051,-2.462499618530277,-2.5649995803833043,0.4300003051757777,2,0.01837769117619792,1.333333333333353,31.209999084472656,-1.4827581670974541,30.920000076293945,1.2069019948303854,31.21999931335449,0.01837769117619792
10866,2016-03-17,31.809999465942386,31.899999618530273,31.38999938964844,31.479999542236328,271600.0,0.007921419652423767,-1.000000000000014,0.687500496705844,89.82035517799463,70.32061288617892,-0.7982455503246904,-1.541718467383138,-2.4821790138099082,-2.84040514898523,9.167381935171754,0.5100002288818324,0.7341325226297464,1.3644995689392125,-0.16848428868986076,2.897483426568286,0.5980076401246777,2.1309914977537474,-1.3826450667059262,92.7419218386847,22.911509334471603,0.7664919288145364,3,-0.6749992370605504,-1.5949993133544957,-2.629999160766605,-2.8149995803833043,0.11000061035155895,3,0.027978664317487523,1.961537615082726,31.559999465942386,1.333333333333353,31.209999084472656,-1.4827581670974541,30.920000076293945,0.027978664317487523
10867,2016-03-18,32.419998168945305,32.470001220703125,31.26000022888184,31.60000038146973,973100.0,0.01917631918403573,1.6304258137813572,2.48484235470907,90.9090816366082,73.2038924826018,-1.2619007900973926,-2.0596312151066947,-3.0440662202526774,-3.434976876299377,10.142200784352621,1.2100009918212855,0.8838865018203279,1.8489983558654721,0.10425791636080106,3.5937387953701467,0.9766281361131348,2.7213685756178094,-1.7570205346218337,97.23740255141895,20.37003448686265,0.872370219752337,3,-0.9849977493286062,-1.919997215270989,-3.072498321533196,-3.4249982833862234,-0.17999649047850141,4,0.0107958762673106,-1.000000000000014,31.809999465942386,1.961537615082726,31.559999465942386,1.333333333333353,31.209999084472656,0.0107958762673106
10868,2016-03-21,32.380001068115234,32.5,31.790000915527344,32.279998779296875,410900.0,-0.0012337169367389045,3.1764633284340675,0.12195433981135964,89.50282414432672,75.30363022435134,-1.0694285011560716,-1.9370129663424365,-2.944469539739252,-3.376275646198252,11.578445597548056,0.7099990844726562,0.9461101943031949,1.693501186370849,-0.21019302342237012,3.5971953961640715,0.7416540814742376,2.64534829126746,-1.3917591882434266,93.47831946013744,10.74408033845205,0.9518471048966108,3,-0.8000011444091797,-1.8650007247924805,-3.0075011253356934,-3.3850011825561523,0.18000030517578125,0,0.009573735280046236,1.6304258137813572,32.419998168945305,-1.000000000000014,31.809999465942386,1.961537615082726,31.559999465942386,0.009573735280046236
10869,2016-03-22,32.299999237060554,32.52000045776367,32.029998779296875,32.380001068115234,363700.0,-0.002470717369230102,1.7222269317170347,-0.799999999999929,87.04226956390502,76.96042146530742,-0.830654015677954,-1.7664319664923376,-2.810049392089873,-3.2776853599158464,13.096040281993593,0.4900016784667969,0.9906129089581839,1.4984993934631419,-0.5058035339695621,3.502802320895846,0.4963479297467899,2.500650857179494,-1.0399990081787145,87.13443900001488,0.867530338501453,1.002151463716351,3,-0.7099990844726634,-1.6099987030029368,-2.9974989891052317,-3.304999351501472,0.11999893188475141,1,-0.0061919742310702075,3.1764633284340675,32.380001068115234,1.6304258137813572,32.419998168945305,-1.000000000000014,31.809999465942386,-0.0061919742310702075
10870,2016-03-23,31.88999938964844,32.34000015258789,31.8700008392334,32.22999954223633,290300.0,-0.01269349402775477,-1.4736984761178147,4.24990463475143,75.28409768235277,77.72996681000481,-0.3457039038130141,-1.2811386898029617,-2.3531419904259856,-2.8570406255491214,14.570983618301097,0.4699993133544922,1.024985784287793,0.9989995956420934,-1.0330783407140807,3.0310775319982675,-0.017039372535993635,2.0150385638201804,-0.3779991149902351,49.99992431157608,-34.32484776164176,1.0160389681780861,3,-0.2999992370605504,-1.1999988555908239,-2.587499141693119,-2.894999504089359,0.7999992370605433,2,-0.005644412311723412,1.7222269317170347,32.299999237060554,3.1764633284340675,32.380001068115234,1.6304258137813572,32.419998168945305,-0.005644412311723412
10871,2016-03-24,32.360000610351555,32.380001068115234,31.6299991607666,31.729999542236328,284000.0,0.01473820099399803,1.2388050353854825,-1.8529434864073406,74.85551554654943,78.53790416980858,-0.6978333111022081,-1.6432171262836164,-2.755300041873717,-3.308286698272841,15.60629243228413,0.7500019073486328,1.0557768032496355,1.3470007896423262,-0.7320582752935181,3.4260598545781704,0.3074712571744058,2.3865303221102465,0.15999984741211648,87.30160171842938,4.359314876517544,1.0395295324679217,3,-0.7700004577636648,-1.6700000762939382,-3.057500362396233,-3.3650007247924734,0.45999908447266336,3,-0.011433894692666757,-1.4736984761178147,31.88999938964844,1.7222269317170347,32.299999237060554,3.1764633284340675,32.380001068115234,-0.011433894692666757
10872,2016-03-28,32.060001373291016,32.549999237060554,31.899999618530273,32.360000610351555,231100.0,-0.009270680822069388,-1.0967636743985956,-0.47618845783555064,68.46363721892962,79.12910263074686,-0.29742671684727995,-1.1742333568173713,-2.366655917765108,-2.994120154979292,16.4100289831988,0.6499996185302805,1.0397970628248139,0.9015014648437507,-1.0307101567656005,2.8337130864531055,-0.06460434596092313,1.867607275648428,-0.43000221252441406,46.73936705055474,-34.395543298118305,0.966105810804677,3,-0.45500183105468395,-1.355001449584961,-2.8950014114379883,-3.0650014877319336,0.6800003051757884,0,-0.004366852495324758,1.2388050353854825,32.360000610351555,-1.4736984761178147,31.88999938964844,1.7222269317170347,32.299999237060554,-0.004366852495324758
10873,2016-03-29,32.639999389648445,32.689998626708984,32.02000045776367,32.02000045776367,402400.0,0.01809101657870249,-1.1612881393474395,-2.066668362092058,72.47060660921609,79.95465551452958,-0.6792111954669231,-1.5767432298180495,-2.8710411635042306,-3.5541989845667246,17.274029712395883,0.6699981689453125,1.070220473697539,1.3174995422363338,-0.5267615252335602,3.161760609706228,0.39536900850139034,2.239630075971281,-1.010000228881843,95.28308846683348,14.32144311272775,0.9221305337349465,3,-0.890000343322761,-1.8649997711181712,-3.4999990463256907,-3.6449995040893626,0.5200004577636648,1,-0.012254832066831978,-1.0967636743985956,32.060001373291016,1.2388050353854825,32.360000610351555,-1.4736984761178147,31.88999938964844,-0.012254832066831978
10874,2016-03-30,32.299999237060554,32.540000915527344,32.290000915527344,32.540000915527344,165100.0,-0.010416671536327304,1.0833187634109513,-0.3871001482812139,63.526571606275134,79.09721768735083,-0.1881170511003205,-1.0727967062444002,-2.444602557512667,-3.198449572208645,18.359089458480884,0.34999847412110086,1.0982223994289022,0.8384994506835994,-0.8458714954665467,2.522870396833742,-0.0036860223914700896,1.6806849237586725,-0.6276000976562557,63.207586213102005,-15.57811109042187,0.8421854730750714,3,-0.3249998092651438,-1.5249996185302805,-3.1324992179870677,-3.304999351501472,0.709999084472642,2,0.008049601931016115,-1.1612881393474395,32.639999389648445,-1.0967636743985956,32.060001373291016,1.2388050353854825,32.360000610351555,0.008049601931016115
10875,2016-03-31,32.400001525878906,32.490001678466804,32.029998779296875,32.18000030517578,234800.0,0.0030960461665774375,1.3000057220240244,-0.9166653421282954,65.00003633047668,76.33940448207107,-0.1748184093428975,-1.0095475330374626,-2.4716635310732045,-3.2824401982006037,18.70826941688607,0.460002899169929,1.1741118393323973,0.8020016670227044,-0.7041205729452358,2.3081239069906445,0.04894054703873252,1.5550627870066727,-0.6868984069824222,72.64176915671756,-4.7535834773483,0.7530611199839692,3,-0.4250020980834961,-1.6250019073486328,-3.2100014686584473,-3.405001640319824,0.5099983215332031,3,0.0006171803124894737,1.0833187634109513,32.299999237060554,-1.1612881393474395,32.639999389648445,-1.0967636743985956,32.060001373291016,0.0006171803124894737
10876,2016-04-01,32.84000015258789,32.90999984741211,32.200000762939446,32.290000915527344,500600.0,0.013580203888494902,1.0579724567252347,2.4999826605631847,67.76318403715003,73.76763808213127,-0.5066233450978075,-1.3012506167228999,-2.8198536836782324,-3.7032270429998917,20.330275410423056,0.7099990844726634,1.2379341435876512,1.1055003166198745,-0.32578162987698533,2.5367822631167343,0.389859343371441,1.8211412898683044,-1.0878212133789056,93.06933871671347,15.097607390533938,0.7156409732484299,4,-0.5700006484985352,-1.9549999237060547,-3.5924997329711914,-3.8450002670288086,0.8299980163574148,4,-0.00456764693002254,1.3000057220240244,32.400001525878906,1.0833187634109513,32.299999237060554,-1.1612881393474395,32.639999389648445,-0.00456764693002254
10877,2016-04-04,32.900001525878906,33.18000030517578,32.47999954223633,32.84000015258789,523800.0,0.0018270820040262592,1.258070867352903,0.10909355731417196,72.91669518124918,71.92473486401154,-0.5491218616836733,-1.247201738940003,-2.7780417627158798,-3.7270265133703973,21.820482046764695,0.7000007629394531,1.2528314577328956,1.0525015830993638,-0.3717825790159992,2.4767857452147304,0.34035950204167875,1.7646436641570453,-1.078353332177734,75.86217102342422,-5.528887068511608,0.7121420810576827,4,-0.49500179290771484,-1.8800010681152344,-3.6300010681152344,-3.905001640319824,0.8299980163574219,0,-0.0024316664846278924,1.0579724567252347,32.84000015258789,1.3000057220240244,32.400001525878906,1.0833187634109513,32.299999237060554,-0.0024316664846278924
10878,2016-04-05,32.130001068115234,32.68000030517578,32.009998321533196,32.65999984741211,1051000.0,-0.02340426814746488,1.3508854117867766,-8.833110814419225,59.58335551951027,68.87374441463434,0.20303839829154668,-0.383448236260314,-1.9320966920874767,-2.9231777428107044,22.602118155547807,0.8900032043457102,1.1706926488623708,0.21050109863281108,-1.109156150039226,1.5301583473048481,-0.449327525703211,0.8703297229688296,-0.19968470549609307,10.256627617709839,-69.72889956909542,0.6598286243360192,4,0.27499866485595703,-1.1100006103515625,-2.6975011825561523,-3.1350011825561523,1.6399993896484375,1,0.01898539029172075,1.258070867352903,32.900001525878906,1.0579724567252347,32.84000015258789,1.3000057220240244,32.400001525878906,0.01898539029172075
10879,2016-04-06,31.65999984741211,32.189998626708984,31.35000038146973,32.110000610351555,332500.0,-0.014628110957940144,1.7541070747371472,0.8490599988483772,51.01626402356736,66.17731845254708,0.6400127447288995,0.16843435881992974,-1.3726380549478385,-2.429062512973438,23.005952840300743,0.8399982452392543,1.0022469973501806,-0.30600013732910014,-1.5096163093115962,0.8976160346533995,-0.9078082233203517,0.2958079486621479,1.5200004577636719,16.93986223314039,-58.27783114984814,0.6018080859912495,4,0.6050004959106445,-0.6399993896484375,-2.2274999618530273,-2.6649999618530273,2.3199996948242188,2,0.047378395680018004,1.3508854117867766,32.130001068115234,1.258070867352903,32.900001525878906,1.0579724567252347,32.84000015258789,0.047378395680018004
10880,2016-04-07,31.729999542236328,31.88999938964844,31.54999923706055,31.59000015258789,287200.0,0.002210982159241537,-2.0908933277848134,-0.311109227313191,49.15611890749958,63.32182993709711,0.6089699868210872,0.14941236341836373,-1.3502001260382137,-2.4795655015297733,22.81051524502864,0.3400001525878906,0.8422499189293049,-0.26350040435790945,-1.415529481976293,0.8885286732604705,-0.839514943167103,0.3125141344512805,1.4134007644653295,20.764982328361913,-50.078198156141625,0.5760145388091904,4,0.5350008010864258,-0.7099990844726562,-2.297499656677246,-2.734999656677246,2.069999694824226,3,0.04034033399821002,1.7541070747371472,31.65999984741211,1.3508854117867766,32.130001068115234,1.258070867352903,32.900001525878906,0.04034033399821002
10881,2016-04-08,32.02000045776367,32.080001831054695,31.84000015258789,31.90999984741211,256700.0,0.00913964449136917,1.0869406574451181,0.7857220708446866,45.47514104448441,60.767552584380965,0.2968891959791833,-0.0751328735669965,-1.5450667495279902,-2.7462693639532745,22.707424170887144,0.3500022888183665,0.7021045546433413,-0.017499542236329546,-1.0972247715972543,1.0622256871245987,-0.5573621569167955,0.5223630724441328,1.0875318504333507,36.61202755337177,-29.61632563917943,0.539862614680464,4,0.24499988555908203,-0.75,-2.622500419616699,-3.02500057220459,1.3400001525878835,4,0.02779510858603529,-2.0908933277848134,31.729999542236328,1.7541070747371472,31.65999984741211,1.3508854117867766,32.130001068115234,0.02779510858603529
10882,2016-04-11,31.78000068664551,32.200000762939446,31.76000022888184,32.09999847412109,139000.0,-0.007495308172613346,-1.4444562182438445,-2.9090546539047444,43.50649591922759,57.54931806327114,0.5509301761652203,0.22026500442062158,-1.2278461004955439,-2.484770310974973,22.42013569454413,0.44000053405760653,0.6357164676689777,-0.2854993820190366,-1.3032264324573255,0.7322276684192524,-0.7943629072381775,0.2233641432001079,1.2923809830169652,32.33085186783946,-29.192682476188466,0.5088635252191445,4,0.48499965667724254,-0.2900009155273473,-2.3825006484985387,-2.7850008010864293,1.079999923706044,0,0.05947128513102906,1.0869406574451181,32.02000045776367,-2.0908933277848134,31.729999542236328,1.7541070747371472,31.65999984741211,0.05947128513102906
10883,2016-04-12,32.06999969482422,32.080001831054695,31.690000534057614,31.79999923706055,194500.0,0.00912520459134436,1.689620246504289,-0.8437572643663258,47.61905326041965,55.78181602484275,0.19173697939103818,0.021964663054518496,-1.4798282686874913,-2.7558362548586786,22.931340465483885,0.39000129699708097,0.5418386998706346,-0.05300035476684428,-0.9164846936555833,0.8104839841218947,-0.4847425242112138,0.3787418146775252,0.9679343490744046,84.70576355619448,25.330377600263432,0.4317421694443703,4,0.19500064849853516,-0.2949991226196289,-2.4949989318847656,-3.0699996948242188,0.220001220703125,1,0.05176176686026035,-1.4444562182438445,31.78000068664551,1.0869406574451181,32.02000045776367,-2.0908933277848134,31.729999542236328,0.05176176686026035
10884,2016-04-13,32.189998626708984,32.209999084472656,31.79999923706055,32.200000762939446,194200.0,0.00374178151003024,26.33443540183089,-0.037044886195032024,53.30395568902323,54.48225150912569,0.06089756544460556,-0.021977534030952484,-1.5651125866734006,-2.847549522518811,23.312116170341223,0.4099998474121058,0.49226060226599344,0.017998600006102095,-0.7309688026354877,0.7669660026476954,-0.35648510131469635,0.392482301326897,0.8141767439410614,96.96962691096147,34.90431845864417,0.374483701320796,4,0.07500171661376953,-0.39999866485595703,-2.342498302459717,-3.039999008178711,0.010002136230461645,2,0.0490836253016711,1.689620246504289,32.06999969482422,-1.4444562182438445,31.78000068664551,1.0869406574451181,32.02000045776367,0.0490836253016711
10885,2016-04-14,32.139999389648445,32.189998626708984,31.96999931335449,32.060001373291016,92600.0,-0.0015532537804786584,1.4444844759987678,-7.998093058740183,47.33008158084075,52.211906791758,0.07837936672158463,0.07768470452355558,-1.4821982491287073,-2.771343918641911,23.219427000932374,0.21999931335449574,0.36020180837508065,-0.061000633239736146,-0.7529364634511637,0.6309351969716879,-0.4069685483454464,0.28496728186597764,0.8310924812179934,86.53848269993433,26.522566665932047,0.34596791510571273,4,0.1250009536743093,-0.2199993133544993,-2.292499065399177,-2.989999771118171,0.15999984741210938,3,0.05724953912664055,26.33443540183089,32.189998626708984,1.689620246504289,32.06999969482422,-1.4444562182438445,31.78000068664551,0.05724953912664055
10886,2016-04-15,32.700000762939446,32.799999237060554,32.11999893188477,32.189998626708984,341900.0,0.017423814061159115,-1.0923037196145862,6.3751847789798415,57.30592732393823,50.47737702983456,-0.562748350373873,-0.434498233619415,-2.016605708072241,-3.2941119433024433,23.04202090341944,0.6800003051757812,0.31126150040797285,0.4545006752014089,-0.24597996504741815,1.154981315450236,0.10426035507699538,0.8047409953258224,0.23866927813905647,90.99111793098707,28.085628142167266,0.3502403201244128,4,-0.6250009536743022,-0.7800006866455007,-2.692500591278069,-3.390001296997063,-0.29000091552733664,4,0.03363909628307393,1.4444844759987678,32.139999389648445,26.33443540183089,32.189998626708984,1.689620246504289,32.06999969482422,0.03363909628307393
10887,2016-04-18,32.77000045776367,32.810001373291016,32.470001220703125,32.759998321533196,165400.0,0.0021406634003373615,6.555225904891074,0.019611949676140283,51.679599171215635,49.59918188002404,-0.7298829685882282,-0.5027061953381633,-2.0435514343592978,-3.3270512647725106,22.22188480966563,0.3400001525878906,0.24601074383344468,0.507000255584714,-0.22845138977976376,1.2424519009491917,0.1392744329024751,0.8747260782669528,0.13689619012265553,96.42849236124475,36.06456751323681,0.36772582268223813,4,-0.6899995803833008,-0.8500003814697266,-2.762500286102295,-3.460000991821289,0.07999801635741477,0,0.01800427660501014,-1.0923037196145862,32.700000762939446,1.4444844759987678,32.139999389648445,26.33443540183089,32.189998626708984,0.01800427660501014
10888,2016-04-19,32.689998626708984,32.830001831054695,32.59999847412109,32.810001373291016,179300.0,-0.0024413130893238266,1.8749761586876965,-11.997711670472025,55.40164697503326,50.086446652409144,-0.6281482671820484,-0.41981339664703654,-1.9140899746538835,-3.211515068699878,21.336088229734077,0.23000335693360796,0.11823403030836488,0.4114985466003418,-0.34703977915432915,1.1700368723550092,0.03222938372300632,0.7907677094776773,0.18576009584901243,86.40749012069904,25.312577490931616,0.3792691628773342,4,-0.4999980926513601,-0.7699985504150391,-2.6124987602233887,-3.309999465942383,-0.02000045776367898,1,0.005200427983611977,6.555225904891074,32.77000045776367,-1.0923037196145862,32.700000762939446,1.4444844759987678,32.139999389648445,0.005200427983611977
10889,2016-04-20,32.09999847412109,32.68000030517578,32.049999237060554,32.630001068115234,166800.0,-0.018048338249419316,-1.0000000000000226,4.416587195625973,46.341428240467124,49.77370324496109,0.03445236859725753,0.16278080320495292,-1.2762753936485396,-2.585218509267971,19.96410215281294,0.6399993896484304,-0.060939118658055236,-0.16850156784058612,-0.931108931065836,0.5941057953846638,-0.5498052494532075,0.21280211377203884,0.7452450816151455,15.11613723111393,-42.67917578829258,0.3813036816126248,4,0.1600027084350657,-0.17999839782714133,-2.022498607635491,-2.719999313354485,0.43000030517578836,2,0.005919079452898934,1.8749761586876965,32.689998626708984,6.555225904891074,32.77000045776367,-1.0923037196145862,32.700000762939446,0.005919079452898934
10890,2016-04-21,31.709999084472656,32.09000015258789,31.6299991607666,32.09000015258789,178400.0,-0.012149514273742001,1.4210510465291373,0.7169796382532995,36.04938004151887,48.726396466853814,0.47082904182830276,0.5677104021733612,-0.8391061548112546,-2.156989939870712,18.63357899860107,0.4699993133544851,-0.13458862960260376,-0.5495009422302246,-1.3348266238945001,0.23582473943405446,-0.9421637830623624,-0.15683810139808685,1.1200027465820384,6.666645473951199,-44.73898561326484,0.39266284083213915,4,0.5200014114379883,0.2850008010864258,-1.5074992179870605,-2.3299999237060547,0.8800010681152344,3,0.015452592009273403,-1.0000000000000226,32.09999847412109,1.8749761586876965,32.689998626708984,6.555225904891074,32.77000045776367,0.015452592009273403
10891,2016-04-22,31.989999771118164,32.189998626708984,31.76000022888184,31.899999618530273,235900.0,0.008830043983905744,-1.3243223737795766,-0.23684184108818954,39.34424764965192,48.26392443690096,0.20799848811501676,0.27254229903796556,-1.0625527572612938,-2.4044093703283806,17.783029478468958,0.4799995422363281,-0.11587686025847432,-0.25100021362304403,-1.0437546408850693,0.5417542136389812,-0.6473774272540567,0.1453770000079686,0.8104020309448288,29.999984105463252,-17.5556068852253,0.396377213631012,4,0.24000072479248047,0.23000049591064453,-1.617499828338623,-2.5500001907348633,0.8400020599365305,4,0.009690511664906865,1.4210510465291373,31.709999084472656,-1.0000000000000226,32.09999847412109,1.8749761586876965,32.689998626708984,0.009690511664906865
10892,2016-04-25,31.920000076293945,32.0,31.82999992370605,31.96999931335449,248400.0,-0.00218817428337148,2.0908933277847783,-0.5555461365658911,47.05881095832737,48.20167529222404,0.3351948446170212,0.34943118596524414,-0.9140469485106735,-2.3047787844218455,16.663589119716463,0.17000007629394887,-0.0895040176851225,-0.31399984359741495,-1.115903294925964,0.48790360773113406,-0.714951569261693,0.08695188206685955,0.8513936973571816,24.166689183926664,-26.9458998925478,0.4009517256642747,4,0.3100004196166992,0.3000001907348633,-1.244999885559082,-2.320000648498535,0.7199993133544993,0,0.015350869985807813,-1.3243223737795766,31.989999771118164,1.4210510465291373,31.709999084472656,-1.0000000000000226,32.09999847412109,0.015350869985807813
10893,2016-04-26,32.240001678466804,32.259998321533196,31.86000061035156,32.0,153600.0,0.01002511282606533,1.8571778907070775,-4.80010681315376,58.4795540153013,48.7767417729216,0.04676148406210956,-0.0021858012527857795,-1.1743838050021864,-2.5952232742237484,15.46546350377141,0.3999977111816371,-0.05433587924907357,0.026001644134531432,-0.7528887924773002,0.8048920807463631,-0.3634435741713844,0.41544686244044726,0.5029642273406978,58.095414557232885,2.550315020958209,0.38944521830591566,4,-0.01000118255615945,0.024998664855949926,-1.2725009918212962,-2.355001449584968,0.6999969482421804,1,0.018920495158091244,2.0908933277847783,31.920000076293945,-1.3243223737795766,31.989999771118164,1.4210510465291373,31.709999084472656,0.018920495158091244
10894,2016-04-27,32.560001373291016,32.740001678466804,32.040000915527344,32.36999893188477,278700.0,0.009925548330164569,1.5454431960049537,0.7916713025510079,61.30792074165165,50.3298350130117,-0.24052791549718222,-0.31801273217746484,-1.4291253987477681,-2.8739247395504997,14.471174668011615,0.7000007629394602,0.023728427510931738,0.3330012321472182,-0.4604754602196053,1.1264779245140382,-0.06373711403619353,0.72973957833063,-1.2100009918212855,83.7837930720438,22.85446809726102,0.39673834618341025,4,-0.3300008773803711,-0.2950010299682617,-1.5125012397766113,-2.660001754760742,0.75,2,0.003378279822325858,1.8571778907070775,32.240001678466804,2.0908933277847783,31.920000076293945,-1.3243223737795766,31.989999771118164,0.003378279822325858
10895,2016-04-28,32.419998168945305,32.639999389648445,32.25,32.380001068115234,188700.0,-0.00429985253196441,-1.6000025431380254,0.21050835207192678,55.68177877383633,50.14937406300038,-0.06328513337786745,-0.18596936326826352,-1.2151188220685611,-2.6874296415843126,14.026933644175948,0.3899993896484446,0.05891330710841203,0.1919981956481891,-0.6024461659746336,0.9864425572710118,-0.20522398516322227,0.5892203764596005,-1.0421977615356326,67.34662896090391,3.2033025347620168,0.3972221808114122,4,-0.18999767303466086,-0.1549978256225515,-1.2799978256225515,-2.509998321533196,0.7300033569336009,3,0.003392986322156455,1.5454431960049537,32.560001373291016,1.8571778907070775,32.240001678466804,2.0908933277847783,31.920000076293945,0.003392986322156455
10896,2016-04-29,32.689998626708984,32.72999954223633,32.02000045776367,32.360000610351555,196500.0,0.008328207063944548,2.463411457121856,8.250548402481376,62.8168544909938,51.38684687630907,-0.37420528347323057,-0.4930633682888228,-1.4148345562280227,-2.9141653292110625,12.806578320794584,0.7099990844726562,0.061361457234824,0.46949872970581197,-0.30315183760770736,1.2421492970193349,0.0831734460490523,0.8558240133625716,-1.2849541938781677,94.50516974322035,25.24979274477063,0.3863252836567613,4,-0.45999813079833984,-0.42499828338623047,-1.5499982833862305,-2.779998779296875,0.3400001525878906,4,-0.0030589929128780335,-1.6000025431380254,32.419998168945305,1.5454431960049537,32.560001373291016,1.8571778907070775,32.240001678466804,-0.0030589929128780335
10897,2016-05-02,32.81999969482422,32.990001678466804,32.549999237060554,32.720001220703125,261300.0,0.003976784141221046,-1.0000000000000646,0.3030275006646796,61.0619239987847,52.01576654561478,-0.5547008171997163,-0.6633769620327286,-1.4828744429068905,-3.005933623084921,11.32784886028005,0.44000244140625,0.1059852943269135,0.6034998893737793,-0.15503815052182546,1.362037929269384,0.22423086942597337,0.9827689093215817,-1.388256117080683,84.95559088929575,16.92529123135384,0.3792690199478025,5,-0.5099992752075195,-0.5549993515014648,-1.6799993515014648,-2.9099998474121094,0.3699989318847656,0,0.00030475735293977735,2.463411457121856,32.689998626708984,-1.6000025431380254,32.419998168945305,1.5454431960049537,32.560001373291016,0.00030475735293977735
10898,2016-05-03,32.740001678466804,32.81999969482422,32.400001525878906,32.810001373291016,155100.0,-0.00243747766914304,8.333672431332655,-0.7000076295108772,58.20898581618444,53.33438405402782,-0.5217293683462785,-0.5642662889823029,-1.3457253861727096,-2.886342824551889,10.68037216953586,0.4199981689453125,0.05396971244584137,0.493001842498785,-0.29919987857067554,1.285203563568242,0.09690098196405472,0.8891027030335152,-1.2459277766943373,74.22683655812509,9.449977761259746,0.39610086053472865,5,-0.43000125885010476,-0.4750013351440501,-1.5850019454956126,-2.81500244140625,0.7399978637695241,1,-0.0030544374982158784,-1.0000000000000646,32.81999969482422,2.463411457121856,32.689998626708984,-1.6000025431380254,32.419998168945305,-0.0030544374982158784
10899,2016-05-04,33.15999984741211,33.200000762939446,32.65999984741211,32.86999893188477,308600.0,0.012828287947875605,1.9189022001361646,-4.142888283379065,63.70966501465881,56.40774905104336,-0.8666962263467255,-0.9129328835412878,-1.700257124036547,-3.2653410345353358,11.40917818479757,0.5400009155273366,0.03574689192921454,0.8380000114440946,-0.0027417634118762635,1.6787417863000655,0.4176291240161092,1.25837089887208,-1.606088834571871,96.6100927811728,33.157223834154934,0.42037088742798473,5,-0.6799993515014648,-0.8849992752075195,-1.8975005149841309,-3.1650009155273438,0.259998321533196,2,-0.006634536239911837,8.333672431332655,32.740001678466804,-1.0000000000000646,32.81999969482422,2.463411457121856,32.689998626708984,-0.006634536239911837
10900,2016-05-05,33.009998321533196,33.18000030517578,32.740001678466804,32.759998321533196,386100.0,-0.0045235683525076675,-2.034543541173624,0.8620662439820264,54.6827352373752,58.11202544967929,-0.5731723754339626,-0.6979020613282927,-1.4884062263291469,-3.0738375411727468,12.177369782732402,0.43999862670897727,0.001808739940535986,0.6239985466003333,-0.22185570257828147,1.4698527957789516,0.2010714220110259,1.0469256711896406,-1.3573219236870067,83.89810235024075,22.940169395028462,0.4229271245893084,5,-0.4949979782104492,-0.7349977493286062,-1.6349987983703542,-3.0149993896484304,0.45000076293946023,3,0.009088248016120737,1.9189022001361646,33.15999984741211,8.333672431332655,32.740001678466804,-1.0000000000000646,32.81999969482422,0.009088248016120737
10901,2016-05-06,32.90999984741211,33.31999969482422,32.65999984741211,32.93000030517578,401500.0,-0.00302933896412394,-1.538458716942376,-0.0800018310546875,52.09579675682591,58.671690538401336,-0.36760551166853617,-0.5563317710974971,-1.3206423356849228,-2.9259507211060694,12.767638558165615,0.6599998474121094,0.05379180247685156,0.47950010299682333,-0.3788330836492335,1.3378332896428766,0.05033350967379846,0.9086666963198482,-1.1644839876603257,55.43471049707263,-0.9936211760303735,0.4291665933230273,5,-0.31999969482421875,-0.5749998092651367,-1.5350003242492676,-2.9150009155273438,0.8600006103515625,4,0.007292667261609598,-2.034543541173624,33.009998321533196,1.9189022001361646,33.15999984741211,8.333672431332655,32.740001678466804,0.007292667261609598
10902,2016-05-09,33.669998168945305,33.709999084472656,32.790000915527344,32.889999389648445,380300.0,0.023093233821237957,1.139529107006618,-38.99904634751026,62.18904764480421,59.08385649723499,-0.9535356068053886,-1.23056813010232,-1.9778236037042376,-3.631079425194848,13.40126520639319,0.9199981689453125,0.2144557486155918,1.144998550415032,0.17882344067197664,2.1111736601580873,0.6619109955435079,1.628086105286556,-1.7985236023877285,96.94648930717925,42.479905962055,0.4830875548715271,5,-0.8049983978271413,-1.139998435974114,-2.0924983024597097,-3.449997901916497,0.040000915527350855,0,-0.019008001914259665,-1.538458716942376,32.90999984741211,-2.034543541173624,33.009998321533196,1.9189022001361646,33.15999984741211,-0.019008001914259665
10903,2016-05-10,33.72999954223633,34.0,33.560001373291016,33.61999893188477,272100.0,0.0017820426656975918,-2.826146089033371,0.14102664423490094,73.35243960156669,60.4221363705589,-0.87161331393974,-1.2225086524118254,-1.9389608327725831,-3.6420114324710866,14.334654595304386,0.4399986267089844,0.3554914589012199,1.121999931335452,0.041910457590283556,2.2020894050806206,0.5819551944628714,1.6620446682080328,-1.6746725238872457,79.85071440161924,19.563590150355353,0.5400447368725836,5,-0.7199993133544922,-1.0549993515014648,-2.0174994468688965,-3.3749990463256836,0.049999237060546875,1,-0.016009514463561136,1.139529107006618,33.669998168945305,-1.538458716942376,32.90999984741211,-2.034543541173624,33.009998321533196,-0.016009514463561136
10904,2016-05-11,33.77000045776367,34.060001373291016,33.560001373291016,33.75,310900.0,0.0011859150925055406,-1.500014305196601,0.18182133444306903,82.80253616365763,63.43555385831681,-0.8067658447865043,-1.1995733557723298,-1.8827524879132689,-3.644985953966831,15.134519136152816,0.5,0.4721431242675749,1.08300075531006,-0.09504570027194603,2.261047210892066,0.493977527519057,1.672023983101063,-1.4813126816164797,79.28567146773042,11.711290328850083,0.589023227791003,5,-0.7299995422363281,-1.0649995803833008,-2.0575003623962402,-3.325000762939453,0.18000030517577414,2,-0.008587530695773893,-2.826146089033371,33.72999954223633,1.139529107006618,33.669998168945305,-1.538458716942376,32.90999984741211,-0.008587530695773893
10905,2016-05-12,33.97999954223633,34.27000045776367,33.77000045776367,33.77000045776367,298900.0,0.006218509968197949,-3.761925522252498,10.49971390425329,82.4104028106973,65.61261478272831,-0.86295665332959,-1.3329999366610537,-1.996954153623392,-3.814764889747913,16.068915667409133,0.5,0.5322064333804946,1.2009998321533217,-0.08006700205061179,2.482066666357259,0.5604664150513514,1.841533249255292,-1.4433278624889994,81.98752760323373,9.261183477815734,0.6405334171019679,5,-0.6449985504150391,-1.0699996948242188,-2.3374991416931152,-3.5349998474121094,-0.09000015258788352,3,-0.016480323155830368,-1.500014305196601,33.77000045776367,-2.826146089033371,33.72999954223633,1.139529107006618,33.669998168945305,-0.016480323155830368
10906,2016-05-13,33.799999237060554,34.34999847412109,33.790000915527344,33.860000610351555,284500.0,-0.005297242719266015,-13.000286109388979,-0.285722070844619,79.5597146656416,67.66792485682353,-0.5687550927631264,-1.1239928285461858,-1.7354576162063964,-3.5867202061941015,16.15920993339564,0.5599975585937429,0.5562744889356352,0.9659996032714915,-0.3928758976558271,2.3248751041988065,0.28656185280783575,1.6454373537351472,-0.9859949528306089,64.74358347353257,-13.541731720753077,0.679437750463658,5,-0.424999237060554,-0.8100004196167063,-2.157498836517341,-3.3549995422363352,-0.05999755859375,4,-0.010059176339125453,-3.761925522252498,33.97999954223633,-1.500014305196601,33.77000045776367,-2.826146089033371,33.72999954223633,-0.010059176339125453
10907,2016-05-16,33.360000610351555,33.84000015258789,33.240001678466804,33.830001831054695,359000.0,-0.013017711143216704,1.448984040482649,7.83317439125392,66.96968470941805,68.6413358449606,-0.04928473308520154,-0.6719792559285125,-1.2344813628044236,-3.098991649987937,15.762546319353454,0.5999984741210866,0.6137354818146719,0.49650096893309836,-0.8819996354351503,1.875001573301347,-0.1927493332510295,1.1857512711172262,-0.2695173719412054,10.810745792650561,-67.1356527636121,0.6892503021841246,5,0.14499855041504617,-0.37000179290770774,-1.5925002098083425,-2.9150009155273366,0.3999977111816406,0,0.012290163066870363,-13.000286109388979,33.799999237060554,-3.761925522252498,33.97999954223633,-1.500014305196601,33.77000045776367,0.012290163066870363
10908,2016-05-17,32.860000610351555,33.36999893188477,32.580001831054695,33.09999847412109,319800.0,-0.014988009318106843,1.0256367620015694,0.5106324264657984,54.31033443279928,67.59696578030953,0.5247055876849274,-0.16716051975729584,-0.6796684861759488,-2.554003952256185,14.853337989161064,0.7899971008300781,0.6126450046131424,-0.011999130249030543,-1.3880895655841101,1.364091305086049,-0.7000443479165739,0.6760460874185128,1.4899978637695312,15.819170075474437,-58.85292778701494,0.6880452176675406,5,0.6049995422363352,0.12999820709229226,-0.9825005531310964,-2.4150009155273366,1.3600006103515696,1,0.025867268969353985,1.448984040482649,33.360000610351555,-13.000286109388979,33.799999237060554,-3.761925522252498,33.97999954223633,0.025867268969353985
10909,2016-05-18,32.290000915527344,33.0,32.18000030517578,32.779998779296875,311800.0,-0.017346308102156538,-1.3098612737881605,2.041675938582827,48.33762934373491,66.8919540143495,1.0709384114074965,0.4403821508314536,-0.06163872307062945,-1.943790427372793,14.993610795057863,0.8199996948242188,0.5994688283832588,-0.5914989471435561,-1.947627324865799,0.7646294305786867,-1.2695631360046775,0.0865652417175653,2.0245976257324116,5.069156828138091,-67.61606006480628,0.6780641888611222,5,0.9749984741210938,0.6999979019165039,-0.2700004577636719,-1.6800003051757812,1.8600006103515625,2,0.046144249660055925,1.0256367620015694,32.860000610351555,1.448984040482649,33.360000610351555,-13.000286109388979,33.799999237060554,0.046144249660055925
10910,2016-05-19,32.200000762939446,32.59999847412109,31.959999084472656,32.220001220703125,216100.0,-0.0027872452782935486,-1.5599780275113584,0.040817438692112594,43.43165650094692,65.92927176369628,1.1554670417705353,0.5997222947350522,0.06182887503377543,-1.8157672484109284,15.954481662108657,0.6399993896484304,0.6032570940469881,-0.7059991836547894,-1.9887324256011496,0.5767340582915743,-1.3473658046279695,-0.06463256268160933,2.0292138488769496,10.04191379739616,-57.40951152060565,0.6413666209731815,5,0.954998016357429,0.7899980545044016,-0.1725006103515554,-1.3450002670288015,1.8999977111816406,3,0.05434782479925149,-1.3098612737881605,32.290000915527344,1.0256367620015694,32.860000610351555,1.448984040482649,33.360000610351555,0.05434782479925149
10911,2016-05-20,32.299999237060554,32.540000915527344,32.029998779296875,32.200000762939446,617500.0,0.0031055426009864995,-1.3181786655569427,-4.999809269501128,42.97295374619443,63.794150219406305,1.072639890798385,0.5524641119024167,-0.001560589979078486,-1.8790106141663259,16.874167830882293,0.5100021362304688,0.5476880493450125,-0.6215006828308063,-1.8645061460454144,0.6215047803838019,-1.2430034144381068,2.0487764942345166e-06,1.7930624431152182,18.08510422436938,-45.204354702937714,0.6215027316073032,5,0.854999542236321,0.6899995803832937,-0.20749902725220437,-1.4449987411499094,2.1000022888183523,4,0.04922601207877264,-1.5599780275113584,32.200000762939446,-1.3098612737881605,32.290000915527344,1.0256367620015694,32.860000610351555,0.04922601207877264
10912,2016-05-23,32.40999984741211,32.529998779296875,32.15999984741211,32.299999237060554,400900.0,0.003405591732192459,1.1142888283378747,1.1000228885326178,45.57637789477551,60.70792114087395,0.8550279169587398,0.5070520932279265,-0.07549820728498702,-1.9561931304263283,17.843554983010947,0.3699989318847656,0.5478961811003629,-0.5360000610351534,-1.7134793187491866,0.6414791966788798,-1.1247396898921664,0.05273956782185962,1.5550780770214772,31.914951179985934,-28.752105636237886,0.5887396288570163,5,0.7449989318847656,0.5799989700317383,-0.4124999046325648,-1.5549993515014648,2.0699996948242188,0,0.04103677375243464,-1.3181786655569427,32.299999237060554,-1.5599780275113584,32.200000762939446,-1.3098612737881605,32.290000915527344,0.04103677375243464
10913,2016-05-24,32.84999847412109,32.93000030517578,32.439998626708984,32.439998626708984,344600.0,0.013576014464070196,-1.390252979651839,3.7272506588987753,45.866644151452704,56.60393313951785,0.3096352494559511,0.12131598231194829,-0.46390612593511094,-2.361599612259166,18.27197433960678,0.5200004577636719,0.5778859283681328,-0.12650127410889667,-1.2576721282771643,1.004669580059371,-0.6920867011930341,0.4390841529752407,0.9947747199148438,85.57678905476219,28.239475826555903,0.5655854270841342,5,0.30500030517578836,0.140000343322761,-0.8499979972839284,-1.9949979782104421,-0.059997558593742895,1,0.027701670918767185,1.1142888283378747,32.40999984741211,-1.3181786655569427,32.299999237060554,-1.5599780275113584,32.200000762939446,0.027701670918767185
10914,2016-05-25,32.669998168945305,32.689998626708984,32.34999847412109,32.650001525878906,426800.0,-0.005479461599293023,10.333799593082638,0.04877231831332845,45.50263749327634,52.503070326471075,0.35446703135450974,0.32673117430839227,-0.24269200847678718,-2.1443495823003857,17.896798377428127,0.5,0.4920442217219616,-0.31200141906739276,-1.435690642660667,0.8116878045258851,-0.8738460308640299,0.24984319272924438,1.0616885785168293,73.19568979078109,18.424256307859224,0.5618446117966382,5,0.4850006103515696,0.32000064849854226,-0.6149978637695241,-1.8149976730346609,-0.45999908447264914,2,0.04744423442396095,-1.390252979651839,32.84999847412109,1.1142888283378747,32.40999984741211,-1.3181786655569427,32.299999237060554,0.04744423442396095
10915,2016-05-26,32.529998779296875,32.759998321533196,32.209999084472656,32.31999969482422,298300.0,-0.0042852585704001855,-1.5581341707918266,10.501716901949553,45.026158665613465,48.66600854869018,0.29854918137577613,0.501084960497252,-0.07353915683859924,-1.9659396699637277,17.574718291888107,0.5499992370605398,0.3485574326499403,-0.457500839233397,-1.5706350693408666,0.6556333908740726,-1.0140679542871283,0.09906627582033423,1.0953867083858881,55.55546136565931,0.8320747553084402,0.5565671150537339,5,0.37000083923339844,0.46000003814697266,-0.43999814987182617,-1.6749982833862305,0.5800018310546804,3,0.04980027074618443,10.333799593082638,32.669998168945305,-1.390252979651839,32.84999847412109,1.1142888283378747,32.40999984741211,0.04980027074618443
10916,2016-05-27,32.59000015258789,32.59000015258789,31.8700008392334,31.95000076293945,634200.0,0.001844493561100391,1.25,3.0476294277929323,32.692333556265126,44.85741397611763,0.05460128436191525,0.4566189224343873,-0.11114824598274708,-1.9856739687574994,17.927160678853348,0.7199993133544922,0.16444955254143423,-0.39249954223632955,-1.5121396270919831,0.727140542619324,-0.9523195846641599,0.1673205001915008,0.9354621509022678,67.92449774626851,17.776096714884886,0.5598200424278276,5,0.029999732971191406,0.4649991989135742,-0.47749996185302734,-1.734999656677246,0.490001678466804,4,0.04633317933302594,-1.5581341707918266,32.529998779296875,10.333799593082638,32.669998168945305,-1.390252979651839,32.84999847412109,0.04633317933302594
10917,2016-05-31,32.830001831054695,33.02000045776367,32.459999084472656,32.59000015258789,363500.0,0.007364273622065154,-1.2399884034087876,0.37500298023509,36.363667890067475,42.863339915814095,-0.30003926868292297,0.22915383599571726,-0.3451722094967238,-2.1863185918827526,17.598298528640875,0.5600013732910156,-0.04008128020409174,-0.15299797058104758,-1.2723413367882017,0.9663453956261066,-0.7126696536846211,0.40667371252252593,0.5630235552949259,83.47837480574124,35.55508612285924,0.5596716831035763,5,-0.38500118255615945,0.2599973678588725,-0.605001449584968,-1.97500133514405,-0.8200035095214986,1,0.047822101957335494,1.25,32.59000015258789,-1.5581341707918266,32.529998779296875,10.333799593082638,32.669998168945305,0.047822101957335494
10918,2016-06-01,32.639999389648445,32.860000610351555,32.450000762939446,32.5,365700.0,-0.0057874636250102585,-2.416695806974398,0.5833267106413538,33.623176547467665,41.22840071622885,-0.16151039394141975,0.4335063168846389,-0.14998722719339952,-1.9522355564615097,17.576836877114577,0.4099998474121094,-0.24482149176161272,-0.3380002975463796,-1.462794232953705,0.7867936378609457,-0.9003972652500423,0.22439667015728304,0.631184032931877,66.95641789856612,22.0501427098974,0.562396967703662,6,-0.19499874114990945,0.4650001525878764,-0.41499900817871804,-1.7849988937378,-0.299999237060554,2,0.05637255474862002,-1.2399884034087876,32.830001831054695,1.25,32.59000015258789,-1.5581341707918266,32.529998779296875,0.05637255474862002
10919,2016-06-02,32.939998626708984,32.939998626708984,32.360000610351555,32.540000915527344,258200.0,0.009191153268087504,1.9000066757584493,2.8571389645775116,35.31072533109193,40.326075030689395,-0.4018723377996949,0.12245857449531172,-0.43863196052770803,-2.2086766201831125,17.01662378877682,0.579998016357429,-0.3751343508403906,-0.027000999450685015,-1.1485991667089834,1.094597167807617,-0.5878000830798342,0.5337980841784642,0.21909018920358392,93.0433167311019,50.6453181384569,0.5607990836291509,6,-0.4949979782104492,0.17000102996826172,-0.6924982070922852,-2.08499813079834,-0.520000457763679,3,-0.004553664767308674,-2.416695806974398,32.639999389648445,-1.2399884034087876,32.830001831054695,1.25,32.59000015258789,-0.004553664767308674
10920,2016-06-03,33.310001373291016,33.450000762939446,32.950000762939446,32.950000762939446,282300.0,0.011232627869086187,-1.7777730682828556,0.9000066757584316,43.43166993591715,40.37704349621415,-0.6681234760662349,-0.23601702365473187,-0.7795290911399988,-2.534443475118266,16.604265424940092,0.5100021362304616,-0.4141454196532379,0.32800159454345845,-0.8039941141116671,1.4599973031985876,-0.23799625978410432,0.8939994488710212,-1.4400005340576172,91.13927870831489,49.43763178195945,0.5659978543275638,6,-0.6500005722045898,-0.20000171661376953,-1.0625009536743164,-2.455000877380371,-1.210002899169929,4,-0.033023183532510325,1.9000066757584493,32.939998626708984,-2.416695806974398,32.639999389648445,-1.2399884034087876,32.830001831054695,-0.033023183532510325
10921,2016-06-06,33.150001525878906,33.59999847412109,33.09999847412109,33.380001068115234,197000.0,-0.004803357574773348,-2.0302511877375617,-0.63888653414147,46.95653904586265,40.53039473522383,-0.4189254513236236,-0.060201507770159424,-0.6068346074829378,-2.3235038372055286,16.03821104166477,0.5,-0.38641469307444964,0.15600166320800923,-0.9778672058099431,1.2898705322259616,-0.4109327713009634,0.7229360977169819,-1.2484006881713867,63.70986100942043,17.353000653944605,0.5669344345089755,6,-0.41500186920166016,-0.040001869201660156,-0.902501106262207,-2.1300010681152344,-1.0,0,-0.0012066640629299075,-1.7777730682828556,33.310001373291016,1.9000066757584493,32.939998626708984,-2.416695806974398,32.639999389648445,-0.0012066640629299075
10922,2016-06-07,33.029998779296875,33.259998321533196,32.900001525878906,33.150001525878906,154300.0,-0.0036199921887891673,1.1176510187595836,0.5217521105269268,52.768693214576956,41.297289075570966,-0.2254338508844853,0.009903444608596601,-0.46559857942229144,-2.1414052679964435,14.742578793442677,0.35999679565428977,-0.3271079885463095,0.06799888610839844,-1.0207687086937156,1.156766480910516,-0.47638491129266214,0.612382683509459,-1.0604620361328116,54.03220348368656,3.6550389760432083,0.5443837974010585,6,-0.2949991226196289,0.0800008773803711,-0.7824983596801758,-2.009998321533203,-0.829998016357429,1,0.0015138678052013521,-2.0302511877375617,33.150001525878906,-1.7777730682828556,33.310001373291016,1.9000066757584493,32.939998626708984,0.0015138678052013521
10923,2016-06-08,33.189998626708984,33.279998779296875,32.959999084472656,33.009998321533196,216800.0,0.004844076697707811,-1.2857220708446866,-1.499968211583758,66.91720265880784,43.67668520507446,-0.3711646840516778,-0.20303595646545602,-0.6207660791716663,-2.248446483280812,13.013537399219214,0.31999969482421875,-0.2630399881509078,0.2549987792968764,-0.7789818344574613,1.2889793930512106,-0.2619915275802924,0.7719890861740453,-1.1552434143066392,66.93543921392548,10.379859437182873,0.5169903068771673,6,-0.4549989700317383,-0.07999897003173828,-0.9024982452392578,-2.1699981689453125,-0.7099990844726562,2,-0.03555288803857337,1.1176510187595836,33.029998779296875,-2.0302511877375617,33.150001525878906,-1.7777730682828556,33.310001373291016,-0.03555288803857337
10924,2016-06-09,33.47999954223633,33.5,33.09000015258789,33.09000015258789,145400.0,0.00873759950366404,-1.1025666105872687,2.1666596024243625,72.37753656630237,46.7157271940399,-0.5969605556945652,-0.5437556132894628,-0.8915042804272915,-2.476718250471251,11.24870011735119,0.4099998474121094,-0.20529539840966748,0.5594997406005859,-0.43245677290027373,1.5514562541014456,0.06352148385015965,1.0554779973510122,-1.3826345993652325,82.85722070844771,19.574529522312922,0.49597825675042967,6,-0.744999885559082,-0.36999988555908203,-1.1924991607666016,-2.4599990844726562,-3.379999160766598,3,-0.03405016144669548,-1.2857220708446866,33.189998626708984,1.1176510187595836,33.029998779296875,-2.0302511877375617,33.150001525878906,-0.03405016144669548
10925,2016-06-10,33.419998168945305,33.77000045776367,33.290000915527344,33.549999237060554,196400.0,-0.0017921557380945474,-1.4615640436249817,-0.33333659376348573,69.858058651415,50.84525220461211,-0.4441426172508187,-0.556385415100543,-0.815764124521074,-2.3628531968990742,9.280644130977969,0.4799995422363281,-0.17858398706352574,0.5274984359741168,-0.36518209672354374,1.420178968671781,0.081158169625283,0.9738387023229507,-1.262527884824209,59.76980246859366,-8.848794433382118,0.446340266348832,6,-0.3549976348876882,-0.3099985122680593,-1.0424976348876882,-2.3899974822998047,-2.889997482299794,4,-0.029922203913500645,-1.1025666105872687,33.47999954223633,-1.2857220708446866,33.189998626708984,1.1176510187595836,33.029998779296875,-0.029922203913500645
10926,2016-06-13,33.459999084472656,33.700000762939446,33.360000610351555,33.529998779296875,219600.0,0.0011969155511362128,-1.5185509621632516,0.538454766865166,69.09081577308334,54.48160196939166,-0.3886240134387364,-0.6568408900460483,-0.853421584708407,-2.34214346048298,7.1081944222366,0.3400001525878906,-0.13185439017552625,0.5844993591308594,-0.24621285182103492,1.4152115700827537,0.16914325365491578,0.999855464606803,-1.2057769899330069,64.36761449586741,-8.526355239367021,0.41535610547594654,6,-0.39499855041503906,-0.34999942779541016,-1.0649986267089844,-2.4299983978271555,-3.129999160766605,0,-0.04064556627506566,-1.4615640436249817,33.419998168945305,-1.1025666105872687,33.47999954223633,-1.2857220708446866,33.189998626708984,-0.04064556627506566
10927,2016-06-14,33.77000045776367,33.77000045776367,33.34999847412109,33.509998321533196,169400.0,0.009264835079893174,2.2307579447754295,-3.7143324250682213,67.55719466935352,58.252048427378966,-0.6160482880753335,-0.9850554973184842,-1.1593632621826515,-2.5853427555417667,6.228320299959608,0.42000198364258523,-0.05823612279681356,0.8740007400512724,-0.024521866260229785,1.7725233463627745,0.4247394368955213,1.3232620432070235,-1.4248316614305807,100.0,27.524327841186732,0.44926130315575064,6,-0.7049999237060547,-0.6600008010864258,-1.3075003623962402,-2.6800003051757812,-3.0400009155273438,1,-0.04797154012215388,-1.5185509621632516,33.459999084472656,-1.4615640436249817,33.419998168945305,-1.1025666105872687,33.47999954223633,-0.04797154012215388
10928,2016-06-15,33.709999084472656,33.990001678466804,33.560001373291016,33.77000045776367,353800.0,-0.0017767655456818465,-1.3889118479194216,-0.23077261656738124,70.79989135808506,62.19528909704488,-0.4339391645140154,-0.9044826040774154,-1.0710924981378156,-2.4676306413676414,6.749976188130868,0.43000030517578836,0.06164257011695895,0.7714994430541964,-0.19749926041630772,1.7404981465247005,0.28700009131894433,1.2559987947894484,-1.2793403884537327,68.88865341414771,-3.3515276253243087,0.4844993517352514,6,-0.2649974822998047,-0.5999994277954102,-1.0124993324279785,-2.424999237060547,-2.3299999237060547,2,-0.0447937811493071,2.2307579447754295,33.77000045776367,-1.5185509621632516,33.459999084472656,-1.4615640436249817,33.419998168945305,-0.0447937811493071
10929,2016-06-16,33.779998779296875,33.84999847412109,33.400001525878906,33.810001373291016,304600.0,0.0020765261561950243,7.182001040403216,0.5000317884163011,75.71999987441392,65.7828813124334,-0.4160011718504677,-0.9034524114836273,-1.096274683770858,-2.470304415184991,7.4313665838636425,0.4499969482421804,0.16293965095416496,0.7669992446899414,-0.2209937591923179,1.7549922485722007,0.2730027427488082,1.2609957466310746,-1.2245926446821187,69.99961853068851,-4.171329232671212,0.4939965019411307,6,-0.33499717712402344,-0.6699991226196289,-0.9374985694885254,-2.3499984741210938,-2.5799980163574254,3,-0.038484289047911124,-1.3889118479194216,33.709999084472656,2.2307579447754295,33.77000045776367,-1.5185509621632516,33.459999084472656,-0.038484289047911124
10930,2016-06-17,33.950000762939446,34.490001678466804,33.65999984741211,33.65999984741211,763400.0,0.005032622551388588,-4.724132487964059,-9.66586141131572,76.7714950814746,69.09565420527917,-0.5427478370899763,-0.9861890143174961,-1.2208163250054085,-2.571148743390026,8.139431490449514,0.8300018310546946,0.3066606845247932,0.8495012283325138,-0.14527434898552372,1.8442768056505514,0.35211343967349507,1.3468890169915326,-1.2798269848165233,52.631631782361445,-21.407043356292867,0.4973877886590173,6,-0.25499916076659446,-0.7699995040893484,-1.0774998664855886,-2.489999771118157,-2.7700004577636648,4,-0.11340207054346985,7.182001040403216,33.779998779296875,-1.3889118479194216,33.709999084472656,2.2307579447754295,33.77000045776367,-0.11340207054346985
10931,2016-06-20,33.889999389648445,34.15999984741211,33.700000762939446,34.09999847412109,236300.0,-0.0017673452707694937,1.7878577703796612,-0.7241324879639791,72.45742438545007,71.28329100204286,-0.4098377245843494,-0.8442461636980809,-1.1244635633586384,-2.4429138882225594,8.885761104422937,0.45999908447266336,0.4314251296154197,0.7099998474121136,-0.2694309114647666,1.6894306062889939,0.22028446797367707,1.1997152268505502,-1.0378428214911324,47.36836821763856,-24.423850856823663,0.4897153794384392,6,-0.16499900817871804,-0.709998130798347,-0.7674989700317454,-2.3249988555908274,-3.1099987030029332,0,-0.09914425386591275,-4.724132487964059,33.950000762939446,7.182001040403216,33.779998779296875,-1.3889118479194216,33.709999084472656,-0.09914425386591275
10932,2016-06-21,33.740001678466804,33.919998168945305,33.59000015258789,33.81999969482422,181900.0,-0.004426016933699262,1.3571710786251183,0.380944595821972,73.7068320571151,72.03769426852143,-0.16599035093083359,-0.6213564450108251,-0.9313708697642582,-2.2333247740846254,9.574021931451982,0.32999801635741477,0.4976067832498501,0.49350204467774006,-0.44557471619292954,1.4325788055484097,0.02396366424240881,0.9630404251130713,-0.7240605992785447,31.19267018272092,-39.50885118812988,0.4695383804353347,6,0.04999923706053977,-0.5600004196167063,-0.5575022697448802,-2.135002136230483,-2.9400024414062536,1,-0.10106702979025184,1.7878577703796612,33.889999389648445,-4.724132487964059,33.950000762939446,7.182001040403216,33.779998779296875,-0.10106702979025184
10933,2016-06-22,33.759998321533196,33.919998168945305,33.52000045776367,33.740001678466804,289300.0,0.0005926687039601308,1.3529530562786671,-0.24996423632620002,70.09794755187222,71.78440660025143,-0.10798543586689391,-0.600468999666866,-0.9165006076408915,-2.2148837581481544,10.599532059310995,0.3999977111816335,0.5639094173706525,0.4679986953735309,-0.4783429887662294,1.4143403795132912,-0.005172146696345692,0.9411695374434075,-0.5966511824170837,33.02722433566444,-33.408666563780685,0.4731708420698784,6,0.1300029754638743,-0.5799970626830984,-0.5124993324279714,-1.904998779296875,-2.7099990844726456,2,-0.0897511531380687,1.3571710786251183,33.740001678466804,1.7878577703796612,33.889999389648445,-4.724132487964059,33.950000762939446,-0.0897511531380687
10934,2016-06-23,34.220001220703125,34.25,33.75,33.84000015258789,336500.0,0.013625678970384358,1.272734366194741,19.00324303702228,71.36141153968089,71.95144581005874,-0.5050964728488623,-0.9891076676193222,-1.339440963786835,-2.636098293692516,12.018142334016506,0.5,0.6336483515620088,0.850501441955565,-0.13444824349115692,1.8354511274022869,0.35802659923220403,1.342976284678926,-0.9239886276519442,72.16493629070263,8.48811407577211,0.4924748427233623,6,-0.3000011444091797,-1.0399999618530273,-0.9925017356872559,-2.1450023651123047,-3.450000762939453,3,-0.08299245934036725,1.3529530562786671,33.759998321533196,1.3571710786251183,33.740001678466804,1.7878577703796612,33.889999389648445,-0.08299245934036725
10935,2016-06-24,34.150001525878906,34.389999389648445,33.470001220703125,33.549999237060554,449800.0,-0.0020455783847801445,-1.4210531599315548,1.578948953470844,74.50970125809701,72.55354419728248,-0.358339235549586,-0.834293237083358,-1.2308161076992548,-2.528281513320735,13.055341886574059,0.9199981689453196,0.6511738888125578,0.6995016098022475,-0.2609038471017584,1.6599070667062534,0.219298881350241,1.179704338254254,-0.7345900242861632,73.91322375731787,9.817552901208671,0.48020272845200335,6,-0.23000144958496094,-0.9700002670288086,-1.0225024223327637,-1.7900018692016602,-3.6400012969970668,4,-0.08638362023802382,1.272734366194741,34.220001220703125,1.3529530562786671,33.759998321533196,1.3571710786251183,33.740001678466804,-0.08638362023802382
10936,2016-06-27,34.09999847412109,34.27000045776367,33.709999084472656,34.0,424900.0,-0.0014642181412474198,1.5454466638923567,0.16666348776439532,77.15723065840984,73.62021486273318,-0.23244970145399435,-0.7013217424410598,-1.1600258474430163,-2.447553443907424,13.562331278624761,0.5600013732910156,0.6256483874131007,0.5739986419677692,-0.33775875134392663,1.485756035279465,0.11811994531192482,1.0298773386236135,-0.6299972534179616,68.4780986184121,2.9810179536605403,0.4558786966558466,6,-0.15499687194823508,-0.919997215270989,-1.0274996757507253,-1.724999427795403,-3.449998855590813,0,-0.08563044866882696,-1.4210531599315548,34.150001525878906,1.272734366194741,34.220001220703125,1.3529530562786671,33.759998321533196,-0.08563044866882696
10937,2016-06-28,34.400001525878906,34.97999954223633,33.830001831054695,34.040000915527344,819600.0,0.008797743846982842,-1.9487166947064012,3.6000610360878427,78.6728906742936,74.49499256453414,-0.4846558531385341,-0.925104159310365,-1.437583686460158,-2.7067914740903376,15.256475939378028,1.1499977111816335,0.6245697210808743,0.795501708984375,-0.13411656312548104,1.725119981094231,0.33069257292945053,1.2603108450392995,-0.9300003051757812,61.58949264469972,-3.5717427713246224,0.4648091360549268,6,-0.21000099182128906,-0.975001335144043,-1.327502727508545,-1.8950023651123047,-3.8100013732910156,1,-0.10523257786805884,1.5454466638923567,34.09999847412109,-1.4210531599315548,34.150001525878906,1.272734366194741,34.220001220703125,-0.10523257786805884
10938,2016-06-29,34.47999954223633,34.889999389648445,34.400001525878906,34.59000015258789,454900.0,0.002325523628167181,-2.62965893356698,-0.30555673292925867,76.31566266995398,74.56117731959414,-0.49611464051399423,-0.9066715963946592,-1.4911650417558207,-2.741951987833538,17.024324041138396,0.48999786376953836,0.6310751303231683,0.7834997177124023,-0.10760979686175176,1.6746092322865564,0.3379449604253253,1.2290544749994794,-0.8287985229492207,66.88738041163408,3.8007959029168603,0.4455547572870777,6,-0.25499916076660156,-1.0549993515014648,-1.4075007438659668,-1.9750003814697266,-3.6800003051757777,2,-0.1067285485508187,-1.9487166947064012,34.400001525878906,1.5454466638923567,34.09999847412109,-1.4210531599315548,34.150001525878906,-0.1067285485508187
10939,2016-06-30,32.790000915527344,34.439998626708984,31.63999938964844,34.40999984741211,2996700.0,-0.04901388193578182,2.333339388421003,14.727181301151338,41.07654235603065,70.59507146121148,1.16074982165496,0.8132069415212655,0.22517734701185077,-1.014412202963527,18.327785997492644,2.840000152587887,0.5822065303319164,-0.8989990234374972,-1.8189741989756172,0.02097615210062287,-1.3589866112065536,-0.4390114356684407,2.1899986267089844,34.431181836559574,-27.873896964427907,0.45998758776905935,6,0.5199985504150391,0.5199985504150391,0.2824978828430176,-0.2850017547607422,-2.10000038146973,3,-0.053065008535661096,-2.62965893356698,34.47999954223633,-1.9487166947064012,34.400001525878906,1.5454466638923567,34.09999847412109,-0.053065008535661096
10940,2016-07-01,32.209999084472656,33.0,31.920000076293945,32.779998779296875,1001000.0,-0.01768837495762421,1.1386091869802013,0.35185189545838796,34.64376227824178,66.39355344929945,1.6404912646500875,1.3771828534263477,0.837899189032214,-0.39842372502683077,19.19131584102372,1.0799999237060547,0.5118692184928051,-1.4240007400512695,-2.5482301978218587,-0.2997712822806804,-1.9861154689365605,-0.8618860111659785,2.7032004547119115,17.065858346819837,-43.12031540997765,0.5621147288852938,7,1.1000003814697266,1.1000003814697266,0.8624997138977051,0.2950000762939453,-1.6399993896484375,4,-0.044706571488328906,2.333339388421003,32.790000915527344,-2.62965893356698,34.47999954223633,-1.9487166947064012,34.400001525878906,-0.044706571488328906
10941,2016-07-05,33.110000610351555,33.139999389648445,31.54999923706055,32.200000762939446,1317400.0,0.027941681200256863,2.278359597135341,-1.596491815127625,42.91846793490129,62.972624102386796,0.6908629656612533,0.4996481247944118,-0.027276253815962548,-1.2542850541505928,19.989449298397695,1.5900001525878942,0.44009267119469087,-0.5219991683960004,-1.6499901369923364,0.6059918002003357,-1.0859946526941684,0.04199631590216768,1.7377349258422896,45.481085553753594,-9.269494374883351,0.563995484298169,7,0.1549987792968821,0.1549987792968821,-0.16500139236449485,-0.6050014495849538,-2.480001449584954,1,-0.07852613511148199,1.1386091869802013,32.209999084472656,2.333339388421003,32.790000915527344,-2.62965893356698,34.47999954223633,-0.07852613511148199
10942,2016-07-06,33.080001831054695,33.56999969482422,32.709999084472656,32.889999389648445,1705300.0,-0.0009060337887001335,-2.127257594673244,0.20879392666557675,43.19658111207786,59.98358338685409,0.6899509906285601,0.5624206825558886,0.04017470310332527,-1.1691744086791047,20.995003267829247,0.8600006103515625,0.34262041920172237,-0.5544981002807532,-1.6770795928587958,0.5680833922972894,-1.115788846569778,0.006792646008271674,1.6358242531738156,45.808458805268906,-6.858235882046756,0.5612907462890218,7,0.1849975585937429,0.1849975585937429,-0.24250221252442117,-0.5000028610229563,-2.0800018310546946,2,-0.07345834576838495,2.278359597135341,33.110000610351555,1.1386091869802013,32.209999084472656,2.333339388421003,32.790000915527344,-0.07345834576838495
10943,2016-07-07,32.009998321533196,33.02000045776367,31.85000038146973,33.0,573700.0,-0.03234593259656371,1.2718390868452465,-5.210468197879896,34.280659650254336,55.86349984358447,1.660199201102273,1.622684738851099,1.125652852349944,-0.06169690618308721,22.30913579761946,1.2300014495849645,0.23432786428146812,-1.5655015945434627,-2.8919692242355026,-0.2390339648514228,-2.228735409389479,-0.9022677796974463,2.579194688808599,15.916926699718234,-33.12974452783407,0.6632338148460188,7,1.2550010681152415,1.2550010681152415,0.7575016021728587,0.7950010299682688,-1.0699977874755824,3,-0.044361082268163377,-2.127257594673244,33.080001831054695,2.278359597135341,33.110000610351555,1.1386091869802013,32.209999084472656,-0.044361082268163377
10944,2016-07-08,32.34000015258789,32.459999084472656,31.81999969482422,32.060001373291016,419500.0,0.010309336093676125,1.4615520049297945,-0.28282657028471264,36.09673372793545,51.59539234023319,1.157162450914754,1.2679040880431387,0.8049632397646178,-0.35160600605286874,23.32186504245717,0.6399993896484375,0.13407433225179943,-1.178499794006349,-2.615606696502226,0.25860710848952806,-1.8970532452542912,-0.45994634275840696,2.1276251068226557,39.108947351524165,-9.092465872176838,0.718553451247939,7,0.9249992370605469,0.9249992370605469,0.434999942779541,0.4649991989135742,-1.870000839233402,4,-0.047619075703810965,1.2718390868452465,32.009998321533196,-2.127257594673244,33.080001831054695,2.278359597135341,33.110000610351555,-0.047619075703810965
10945,2016-07-11,32.419998168945305,32.459999084472656,32.02000045776367,32.34000015258789,532000.0,0.002473655410635933,4.499988079059676,0.28570844686645963,37.349398381414105,47.172299865011446,0.9006715063281376,1.1690870260608435,0.7399124358433795,-0.38616826473128185,23.948760477391147,0.4399986267089844,0.043800833474875844,-1.04850177764893,-2.5673008696606416,0.47029731436278155,-1.8079013236547823,-0.2891022316430778,1.9309220495712438,43.06924429353477,-5.02118600066332,0.7593995460058556,7,0.8450012207031321,0.8450012207031321,0.35750198364258523,0.43000125885010476,-2.3099975585937464,0,-0.053362052208406174,1.4615520049297945,32.34000015258789,1.2718390868452465,32.009998321533196,-2.127257594673244,33.080001831054695,-0.053362052208406174
10946,2016-07-12,32.09999847412109,32.419998168945305,32.080001831054695,32.40999984741211,484000.0,-0.009870441483576076,1.0605962523264039,-3.875113251633641,36.28761507071522,42.462824797947185,1.013742186313543,1.456658413423611,1.0627448443784573,-0.02628378437915302,24.60953412060409,0.3399963378906108,-0.10538776054878696,-1.300501441955575,-2.938041938618383,0.3370390547072333,-2.119271690286979,-0.48173119362417083,2.1388849051372247,15.999930245535307,-32.81403162458555,0.8187702483314047,7,1.1200008392334126,1.1650009155273509,0.7850017547607493,0.7500009536743235,-1.7899990081787003,1,-0.0476635156394275,4.499988079059676,32.419998168945305,1.4615520049297945,32.34000015258789,1.2718390868452465,32.009998321533196,-0.0476635156394275
10947,2016-07-13,32.150001525878906,32.27000045776367,31.989999771118164,32.209999084472656,619800.0,0.0015577275431377657,2.1111134658585176,0.19353965421767846,36.605714162396666,38.05060829710748,0.6828180578157586,1.3481886093479716,1.0120229864052561,-0.04129487522608599,25.221011617072865,0.2800006866455078,-0.26867941026180375,-1.1694984436035156,-2.888329467300828,0.5493325800937932,-2.0289139554521682,-0.310082931754863,1.981326487691497,27.50013510377559,-22.347800148977413,0.8594155118486552,7,0.8449974060058594,1.1149978637695312,0.7724981307983398,0.6999979019165039,-1.3200016021728551,2,-0.047278453902678375,1.0605962523264039,32.09999847412109,4.499988079059676,32.419998168945305,1.4615520049297945,32.34000015258789,-0.047278453902678375
10948,2016-07-14,32.200000762939446,32.549999237060554,31.96999931335449,32.209999084472656,616800.0,0.0015551861489118135,-1.468078371534324,0.16664547304182747,31.964313570284602,37.03813843202459,0.3077527934007662,1.2429926800332893,0.9644500881447371,-0.0582109043122756,25.331230869386527,0.5799999237060653,-0.4471938323095159,-1.0439992904663171,-2.8222355299496584,0.7342369490170206,-1.9331174102079842,-0.15488117072465002,1.8280740995705642,52.05497347999748,4.8222051203295635,0.8891181197416693,7,0.3599987030029368,1.0649986267089915,0.7224988937378001,0.6499986648559641,-1.460000991821282,3,-0.037267103556114956,2.1111134658585176,32.150001525878906,1.0605962523264039,32.09999847412109,4.499988079059676,32.419998168945305,-0.037267103556114956
10949,2016-07-15,32.47999954223633,32.61999893188477,32.139999389648445,32.200000762939446,351300.0,0.008695614057846468,-1.399988555951944,-28.004578405169667,35.62823239283577,37.147524000312806,-0.0232936800263559,0.9071158955084684,0.676641415944303,-0.3020447335934122,25.8026827021402,0.4799995422363281,-0.6684745766084177,-0.6990005493164091,-2.4897364658013643,1.0917353671685426,-1.5943685075588832,0.19636740892606497,1.448952295255701,78.46161972140882,33.17430433411662,0.8953679582424763,7,0.07999992370605469,0.7849998474121094,0.44250011444091797,0.36999988555908203,-2.399999618530277,4,-0.04741376323531443,-1.468078371534324,32.200000762939446,2.1111134658585176,32.150001525878906,1.0605962523264039,32.09999847412109,-0.04741376323531443
10950,2016-07-18,30.10000038146973,31.15999984741211,30.04999923706055,30.96999931335449,2934900.0,-0.07327583726322706,-1.2886581720937644,-3.107152588555754,25.430002575153438,35.20436118256305,2.264011420048984,3.1451471883793936,3.025849599903456,2.0990502309274284,25.976250836301297,2.4300003051757777,-0.9657746794617452,-2.886499691009515,-5.104923212097152,-0.6680761699218785,-3.99571145155333,-1.7772879304656968,3.7337933520050406,1.9455700523964292,-38.7390433864457,1.1092117605438183,7,1.7099990844726527,2.4149990081787074,2.822499275207516,2.74999904632568,-0.030000686645511365,0,0.012292323162644836,-1.399988555951944,32.47999954223633,-1.468078371534324,32.200000762939446,2.1111134658585176,32.150001525878906,0.012292323162644836
10951,2016-07-19,30.53000068664551,30.88999938964844,30.06999969482422,30.309999465942386,2978600.0,0.014285724243395581,-1.34285371741842,-0.2528752767851291,26.60217815922691,33.36053863224628,1.5975507131679585,2.5829466171023974,2.572643858713672,1.6957344207123803,26.159198808106797,0.8199996948242223,-1.0460837025905505,-2.2884994506835916,-4.7177190575408225,0.1407201561736393,-3.503109254112207,-1.0738896472549762,3.0767653770444063,18.677101423461107,-18.56331217461491,1.2146098034286164,7,1.004999160766598,1.9849987030029261,2.5574994087219203,2.319998741149899,-0.30000114440918324,1,-0.013756962556429553,-1.2886581720937644,30.10000038146973,-1.399988555951944,32.47999954223633,-1.468078371534324,32.200000762939446,-0.013756962556429553
10952,2016-07-20,30.32999992370605,30.78000068664551,30.21999931335449,30.6299991607666,1397400.0,-0.006550958350516667,-1.1538495396691466,-1.3636253294493157,25.268193741945197,32.35915353132304,1.5270236256930048,2.6502601354055066,2.7221359475535145,1.9338223020215857,26.633971257154066,0.5600013732910227,-1.0572270591664292,-2.3180001258850105,-4.945479411861658,0.3094791600916338,-3.6317397688733344,-1.0042604828966866,3.063360130386105,10.894969645692958,-21.661913418520335,1.3137396429883226,7,1.0049991607666122,2.1849994659423864,2.7575001716613805,2.519999504089359,-0.17000007629394176,2,-0.0006594282167482479,-1.34285371741842,30.53000068664551,-1.2886581720937644,30.10000038146973,-1.399988555951944,32.47999954223633,-0.0006594282167482479
10953,2016-07-21,30.729999542236328,30.78000068664551,30.21999931335449,30.29999923706055,933400.0,0.013188249902290172,1.113202386693248,-1.4333379957529309,35.492960546393135,32.292067622262785,1.0352270919014188,2.1203321462610774,2.273299986456067,1.5712693310090415,27.315131758826638,0.5600013732910227,-1.1727087918498427,-1.766500568389894,-4.472263085720428,0.9392619489406364,-3.1193818270551574,-0.413619309724627,2.4627588628339296,26.45915898531992,-5.618540983754709,1.3528812586652657,7,0.6049995422363352,1.7849998474121094,2.3575005531311035,2.119999885559082,-1.090000152587887,3,0.0032541615020944548,-1.1538495396691466,30.32999992370605,-1.34285371741842,30.53000068664551,-1.2886581720937644,30.10000038146973,0.0032541615020944548
10954,2016-07-22,31.3799991607666,31.399999618530273,30.649999618530273,30.76000022888184,993000.0,0.02115195666166203,1.272727798167789,1.4418569578254503,44.211998094248514,33.0545787014666,0.2623159178713905,1.314028450614984,1.5797206317661718,0.960321500470954,27.15623262861965,0.75,-1.286829916671607,-0.9745008468627958,-3.5962039498289258,1.6472022561033377,-2.2853523983458643,0.33635070462026917,1.6241936942230737,98.51848502873031,61.87572923586521,1.310851551483066,7,-0.04500007629393821,1.135000228881836,1.8975014686584473,1.4700002670288086,-1.3799991607666016,4,-0.02039513724552955,1.113202386693248,30.729999542236328,-1.1538495396691466,30.32999992370605,-1.34285371741842,30.53000068664551,-0.02039513724552955
10955,2016-07-25,31.20000076293945,31.5,31.04999923706055,31.5,863600.0,-0.00573608676357773,2.000012715689866,-0.48387057079045204,35.1938013838183,32.933043847366946,0.28056263045463226,1.329871703289772,1.7063792426544104,1.176326399635304,27.641354511827863,0.4500007629394496,-1.2628590872485859,-1.0069992065429751,-3.5335829866228146,1.5195845735368678,-2.2702910965828984,0.25629268349694456,1.6269404749744787,79.02103685050099,41.69948427104245,1.2632918900399208,7,0.13499832153321378,1.314998626708988,2.0774998664855993,1.6499986648559606,-1.3700008392333984,0,-0.03589746191813492,1.272727798167789,31.3799991607666,1.113202386693248,30.729999542236328,-1.1538495396691466,30.32999992370605,-0.03589746191813492
10956,2016-07-26,31.18000030517578,31.26000022888184,30.86000061035156,31.21999931335449,1308100.0,-0.0006410402972626406,5.666613685130455,0.1333303663390123,35.24844095040423,32.782235712701116,0.17470997071382754,1.1804173817841246,1.6775105911902983,1.2255570481978424,28.215282089357917,0.39999961853028054,-1.278469873981276,-0.8809997558593778,-3.28131495866797,1.5193154469492178,-2.0811573572636775,0.3191578455449182,1.4803244126869473,75.00003725288306,37.151215209548674,1.2001576014042976,7,0.1549987792968821,1.3349990844726562,2.2575011253356934,1.7400007247924876,-1.1700000762939418,1,-0.03559976265193643,2.000012715689866,31.20000076293945,1.272727798167789,31.3799991607666,1.113202386693248,30.729999542236328,-0.03559976265193643
10957,2016-07-27,30.78000068664551,31.13999938964844,30.61000061035156,31.1200008392334,764600.0,-0.012828724009469328,1.7894874214467698,8.500214582042533,39.34143896102705,33.6019163116725,0.4022376849610865,1.365310452883211,2.0371701358207837,1.6442950605972833,27.882809437320947,0.5699996948242223,-1.3267373156547109,-1.0999993324279735,-3.294825705458063,1.0948270406021194,-2.197412518943022,-0.002586145912928828,1.7237045023690847,43.750083818987186,2.9978503583143024,1.0974131865150463,7,0.554998397827152,1.7349987030029261,2.6725001335144007,2.2399997711181676,-1.2900009155273473,2,-0.017868782720586895,5.666613685130455,31.18000030517578,2.000012715689866,31.20000076293945,1.272727798167789,31.3799991607666,-0.017868782720586895
10958,2016-07-28,30.79999923706055,30.899999618530273,30.59000015258789,30.79999923706055,394600.0,0.0006497254700750243,2.099982833927898,-0.0,35.897415295831465,33.63182552311646,0.18189244400820925,1.1125191297952206,1.9923511320222467,1.6425430548129007,27.53888088913845,0.3099994659423828,-1.3487864776557075,-0.8960007667541454,-2.7660574725198863,0.9740559390115955,-1.8310291196370123,0.039027586128725034,1.556483594836802,23.076826339022237,-17.144532253162193,0.9350283528828701,7,-0.02499961853027699,1.715000152587887,2.6850018501281703,2.260001182556149,-0.899999618530277,3,-0.02077920147732837,1.7894874214467698,30.78000068664551,5.666613685130455,31.18000030517578,2.000012715689866,31.20000076293945,-0.02077920147732837
10959,2016-07-29,31.04999923706055,31.1200008392334,30.670000076293945,30.85000038146973,514600.0,0.008116883317944579,1.647047273910489,100.0,37.83304085048153,35.00994088704181,-0.3266340737215039,0.7646845554619475,1.7382995616882901,1.4117899096600972,28.164354318539235,0.4500007629394531,-1.3781856462273048,-0.5590006828308063,-2.3759026786796618,1.2579013130180456,-1.4674516807552358,0.3494503150936197,1.1680945791465938,50.54935841811643,10.246718118509278,0.9084509979244263,7,-0.26499938964844105,1.465000152587887,2.4850020408630336,2.010001182556149,-1.0499992370605504,4,-0.04541062422085884,2.099982833927898,30.79999923706055,1.7894874214467698,30.78000068664551,5.666613685130455,31.18000030517578,-0.04541062422085884
10960,2016-08-01,30.770000457763672,31.0,30.6200008392334,30.989999771118164,500700.0,-0.009017674273005372,2.1666626930198922,-1.1000028610393202,38.10376665774987,36.287895164655474,0.06526187037888675,0.9815978835054366,2.0138110435870757,1.702417533326802,28.842038530263693,0.429998397827152,-1.401551304901048,-0.766999530792237,-2.597698068529297,1.0636990069448231,-1.6823487996607653,0.14834973807629126,1.318007683694674,26.865714131174183,-15.829000871776788,0.9153492688685297,8,0.08999919891357422,1.7449989318847656,2.7800002098083496,2.2899999618530273,-0.47000122070312145,0,-0.02502438889530112,1.647047273910489,31.04999923706055,2.099982833927898,30.79999923706055,1.7894874214467698,30.78000068664551,-0.02502438889530112
10961,2016-08-02,30.51000022888184,30.84000015258789,30.40999984741211,30.76000022888184,563900.0,-0.008449796068047521,1.0975632449129962,1.1363671830973705,35.86204197684414,37.46498941297757,0.3599827064905945,1.0928566743777104,2.2629864884248114,1.972281324625964,29.260065916107227,0.43000030517578125,-1.486362934186829,-0.896999740600581,-2.6236831356714596,0.8296836544702941,-1.7603414381360203,-0.03365804306514164,1.4557273783126377,13.698690983200065,-29.640844005084872,0.8633416975354378,8,0.3499994277954066,2.004999160766598,3.040000438690182,2.5500001907348597,-0.15999984741210938,1,-0.02228778433544798,2.1666626930198922,30.770000457763672,1.647047273910489,31.04999923706055,2.099982833927898,30.79999923706055,-0.02228778433544798
10962,2016-08-03,30.649999618530273,30.76000022888184,30.29999923706055,30.57999992370605,765000.0,0.004588639416525098,2.172410617978928,-0.2799987792968892,36.842081402100355,37.61489173027838,0.3018964831343993,0.8026243257907382,2.110019745276688,1.8417823531701032,30.40791909004682,0.46000099182128906,-1.2460752049647787,-0.6355002403259284,-2.2009621773466392,0.9299616966947788,-1.418231208836282,0.14723072818442517,1.2007842864561695,42.68288995317676,0.42738380925511876,0.7827309685103537,8,0.25,1.864999771118164,2.912501811981201,2.410000801086426,-1.3999996185302734,2,-0.0208808938862598,1.0975632449129962,30.51000022888184,2.1666626930198922,30.770000457763672,1.647047273910489,31.04999923706055,-0.0208808938862598
10963,2016-08-04,30.59000015258789,30.70000076293945,30.40999984741211,30.70000076293945,496200.0,-0.001957568244343788,4.272714662228047,-1.5714441416892428,33.333322120220274,36.406149955386354,0.3798990498869017,0.7913599538665892,2.1419026589331196,1.9158199258942545,30.78954209696493,0.2900009155273402,-1.035517432247378,-0.6244997978210449,-2.1803843620173566,0.9313847663752668,-1.4024420799192008,0.15344248427711094,1.1527366723229981,35.3658962078724,-2.2143654370278156,0.777942282098156,8,0.3099994659423828,1.8799991607666087,3.2175002098083496,2.714999198913574,-1.0300006866455043,3,-0.035959476168118565,2.172410617978928,30.649999618530273,1.0975632449129962,30.51000022888184,2.1666626930198922,30.770000457763672,-0.035959476168118565
10964,2016-08-05,30.79999923706055,31.1200008392334,30.54999923706055,30.82999992370605,694300.0,0.006864958595134141,-1.1509466554865146,0.27273200166453015,59.99999999999998,39.162394246073205,0.08825592877988697,0.48493520980322913,1.9114503631194957,1.7165921429746795,30.863010415910665,0.570001602172848,-0.7755914466173408,-0.33750066757201935,-1.8089961250477735,1.1339947899037384,-1.0732483963098964,0.39824706116585773,0.8411733325793165,60.97549061795675,18.10744956045211,0.7357477287378781,8,-0.01999950408935547,1.4449996948242152,3.0250010490417445,2.5050001144409144,-1.3699989318847692,4,-0.02922076755921932,4.272714662228047,30.59000015258789,2.172410617978928,30.649999618530273,1.0975632449129962,30.51000022888184,-0.02922076755921932
10965,2016-08-08,30.690000534057614,31.18000030517578,30.6200008392334,30.959999084472656,713000.0,-0.0035713865496003194,-1.731718436710598,8.99974569267184,52.51572666551493,41.080981547752174,0.13220609618800339,0.4834691861833953,2.003809248608807,1.8312433546758804,30.899085905841854,0.5599994659423828,-0.6679933682808965,-0.36099948883056854,-1.7136560550680109,0.9916570774068774,-1.0373277719492897,0.31532879428815264,0.8557016356274936,44.3182754121379,-1.5432594217845619,0.6763282831187227,8,0.04999923706055043,1.1199989318847692,2.619998931884769,2.614998817443851,-0.970001220703125,0,-0.022482910461076755,-1.1509466554865146,30.79999923706055,4.272714662228047,30.59000015258789,2.172410617978928,30.649999618530273,-0.022482910461076755
10966,2016-08-09,30.56999969482422,30.729999542236328,30.45000076293945,30.649999618530273,388600.0,-0.003910095703655192,1.3333253860398138,0.2962976044985373,53.87097310078398,42.69537422994738,0.1749796995948465,0.5090694990875413,2.1024778357298004,1.9512543495881403,31.014746325208243,0.27999877929687855,-0.6879931491688218,-0.4045003890991197,-1.6781109001685692,0.8691101219703299,-1.0413056446338445,0.2323048664356051,0.8859602989034165,30.681832959811068,-18.79296835293556,0.6368052555347253,8,0.1700000762939453,1.239999771118164,2.739999771118164,2.734999656677246,-0.8600006103515625,1,-0.008832203482467826,-1.731718436710598,30.690000534057614,-1.1509466554865146,30.79999923706055,4.272714662228047,30.59000015258789,-0.008832203482467826
10967,2016-08-10,30.6299991607666,30.709999084472656,30.440000534057614,30.59000015258789,401600.0,0.0019626910873846715,1.7000009536798089,-0.49998807905967624,48.18839402887706,44.06103853361912,0.1022137494925417,0.34715539135925155,2.0136663367101733,1.8818740963832,31.049808607573205,0.2699985504150426,-0.6290783961434343,-0.26850080490112305,-1.422555863568995,0.8855542537667489,-0.845528334235059,0.3085267244328129,0.7416031875610081,28.571322411085404,-22.831037925735842,0.5770275293339355,8,0.1100006103515625,1.1800003051757812,2.635000228881836,2.635000228881836,-0.6099987030029297,2,-0.009141325072431483,1.3333253860398138,30.56999969482422,-1.731718436710598,30.690000534057614,-1.1509466554865146,30.79999923706055,-0.009141325072431483
10968,2016-08-11,31.0,31.0,30.75,30.76000022888184,672700.0,0.012079688193636251,1.0833353201567206,6.000143054694489,42.338707506589216,44.56166816207554,-0.2642189297246631,-0.12369806658557181,1.6246841484853718,1.5051874107695653,31.37211483916793,0.37000083923339844,-0.5605153592466401,0.16150007247924947,-0.8194395911723298,1.1424397361308287,-0.32896975934654193,0.6519699043050409,0.2923061616515845,75.67562691218215,28.984239668556796,0.4904698318257899,8,-0.26000022888183594,0.5349998474121094,2.2649993896484375,2.2649993896484375,-0.4899997711181605,3,-0.056451612903225756,1.7000009536798089,30.6299991607666,1.3333253860398138,30.56999969482422,-1.731718436710598,30.690000534057614,-0.056451612903225756
10969,2016-08-12,30.940000534057614,31.15999984741211,30.8799991607666,31.020000457763672,295700.0,-0.0019354666433027967,-1.7999694828293231,-0.3333333333333531,44.49150864329837,45.27141727158092,-0.24748988143337058,-0.1949839172018102,1.6549423603683842,1.5593616614658465,31.722657023084132,0.2800006866455078,-0.5033945299177667,0.1785005569457958,-0.4315648413517401,0.7885659552433317,-0.12653214220297215,0.48353325609456377,0.2777672121185084,67.56758846620737,23.934377795289485,0.30503269914876735,8,-0.20000076293944957,0.3949985504150497,2.324998855590824,2.324998855590824,-0.6900005340576136,4,-0.04460249011942241,1.0833353201567206,31.0,1.7000009536798089,30.6299991607666,1.3333253860398138,30.56999969482422,-0.04460249011942241
10970,2016-08-15,30.46999931335449,31.01000022888184,30.40999984741211,30.899999618530273,772600.0,-0.015190730852954082,-1.1818225955236328,5.375008940705048,37.36651084305613,45.43858047893781,0.19610329050979658,0.32059502900103354,2.0771995521821047,2.0272920225571873,30.498842241221837,0.6000003814697301,-0.43786801271832587,-0.31000061035156534,-0.8545235720067375,0.23452235130360677,-0.5822620911791496,-0.03773912952398106,0.6900005340576207,7.999928792317235,-30.35751644141031,0.27226148082758533,8,0.2700004577636754,0.8649997711181747,2.795000076293949,2.795000076293949,0.4000015258789098,0,-0.034131901267319464,-1.7999694828293231,30.940000534057614,1.0833353201567206,31.0,1.7000009536798089,30.6299991607666,-0.034131901267319464
10971,2016-08-16,30.11000061035156,30.51000022888184,30.04999923706055,30.459999084472656,524600.0,-0.011814857601429196,1.0444453863433747,0.8139493621475858,37.906112822984525,45.556806192369386,0.5513784172180856,0.6825075710032422,2.389444693921451,2.375600887886126,29.371473864973872,0.46000099182128906,-0.4108551646336096,-0.6489993095397999,-1.2621841658547588,-0.035814453224841,-0.9555917376972793,-0.34240688138232045,1.0499992370605504,5.405526152999583,-30.9367549712234,0.30659242815748006,8,0.5049991607666051,1.2249984741211044,3.1549987792968786,3.1549987792968786,1.2299995422363317,1,-0.012952550285335818,-1.1818225955236328,30.46999931335449,-1.7999694828293231,30.940000534057614,1.0833353201567206,31.0,-0.012952550285335818
10972,2016-08-17,30.309999465942386,30.38999938964844,29.8799991607666,30.11000061035156,578700.0,0.006642273382155617,1.8333448127877228,-0.5714277929155458,41.69490517228564,46.48587097593221,0.3331085369541533,0.5069237486370177,2.146900345332579,2.169746633103667,28.25575842359535,0.5100002288818395,-0.361754533450533,-0.44800043106078746,-1.0641890271168535,0.16818816499527856,-0.7560947290888222,-0.13990613303275268,0.78340034484863,33.59375582076325,-4.243661303496928,0.30809429802803323,8,0.22000026702880504,0.9399995803833008,2.9324998855590785,2.954999923706051,0.8800010681152273,2,-0.01979545998157861,1.0444453863433747,30.11000061035156,-1.1818225955236328,30.46999931335449,-1.7999694828293231,30.940000534057614,-0.01979545998157861
10973,2016-08-18,30.82999992370605,30.82999992370605,30.15999984741211,30.239999771118164,628600.0,0.01715606951256987,1.2711861119193248,2.9500176430756855,46.58385681833653,44.995188400191815,-0.16680958647977562,-0.005481862487055622,1.58436158696475,1.6375941936875371,26.765397185898966,0.6700000762939418,-0.2585968745269298,0.0670000076293924,-0.5498544601059123,0.6838544753646971,-0.24142722623826174,0.37542724149704654,0.1663278350830133,74.21876979059383,36.42002780468803,0.3084272338676524,8,-0.30000019073485973,0.419999122619636,2.2999992370605504,2.4349994659423864,0.43000030517578836,3,-0.026273093348908816,1.8333448127877228,30.309999465942386,1.0444453863433747,30.11000061035156,-1.1818225955236328,30.46999931335449,-0.026273093348908816
10974,2016-08-19,30.739999771118164,30.81999969482422,30.40999984741211,30.76000022888184,839700.0,-0.0029192394683946743,4.85716621253406,-0.03389907218828412,49.50493865318386,44.6606563988217,-0.09634734820073731,0.035956236062414604,1.6205515550697243,1.720224481810419,26.280254694329034,0.42000007629394176,-0.1690394480134927,0.008999824523925781,-0.5352100403775637,0.5532096894254153,-0.26310510792681896,0.2811047569746705,0.1670216998291032,76.10617676547712,35.399168092755374,0.2721049324507443,8,-0.2200002670288086,0.5099992752075231,2.172499656677246,2.5249996185302734,-0.04999923706055043,4,-0.007482093166845782,1.2711861119193248,30.82999992370605,1.8333448127877228,30.309999465942386,1.0444453863433747,30.11000061035156,-0.007482093166845782
10975,2016-08-22,30.07999992370605,30.53000068664551,30.059999465942386,30.420000076293945,414600.0,-0.021470392073073996,-1.4736836821764252,16.999618539001546,43.73176756347353,43.53407800578721,0.5230260560052109,0.6405895836262339,2.219896832209745,2.3673450261045623,26.099007678274393,0.6800003051757777,-0.06637089324313905,-0.5949999809265165,-1.1658534437512706,-0.024146518101762382,-0.8804267123388918,-0.3095732495141412,0.75,21.052694981066775,-22.117658069686936,0.28542673141237684,8,0.43999958038330433,0.6099996566772496,2.832499504089359,3.1849994659423864,0.5699996948242223,0,0.005651598295383309,4.85716621253406,30.739999771118164,1.2711861119193248,30.82999992370605,1.8333448127877228,30.309999465942386,0.005651598295383309
10976,2016-08-23,30.06999969482422,30.35000038146973,30.059999465942386,30.07999992370605,338400.0,-0.0003324544184573064,-18.3329518723423,0.02941242468780129,41.21211525712527,42.758935920037004,0.5080717480923411,0.5936018316638112,2.1665861750826565,2.3572515242860206,25.728636724185883,0.29000091552734375,-0.14110098868842513,-0.5495001792907708,-1.1293903218197237,0.030389963238182105,-0.8394452505552472,-0.25955510802629433,0.75,20.000040154675887,-22.272284830287603,0.28994507126447644,8,0.4499998092651367,0.619999885559082,2.0924997329711914,2.4449996948242188,0.3700008392333949,1,0.02660462761982929,-1.4736836821764252,30.07999992370605,4.85716621253406,30.739999771118164,1.2711861119193248,30.82999992370605,0.02660462761982929
10977,2016-08-24,30.229999542236328,30.26000022888184,29.86000061035156,30.07999992370605,380800.0,0.005320912837909031,2.8095021843579375,-14.99961853901007,44.70586981327045,43.0219539541127,0.3189008216056308,0.41137604806623074,1.9338355207338367,2.176926291107179,25.200105620070907,0.39999961853028054,-0.17460750056383745,-0.36200027465820384,-0.9616703027708198,0.2376697534544121,-0.6618352887145136,-0.06216526060189409,0.5148001098632804,38.1442467835594,-4.7950801323958245,0.29983501405630814,8,0.2800006866455078,0.4500007629394531,1.7950000762939453,2.2849998474121094,-0.379999160766598,2,0.03671851231094814,-18.3329518723423,30.06999969482422,-1.4736836821764252,30.07999992370605,4.85716621253406,30.739999771118164,0.03671851231094814
10978,2016-08-25,30.15999984741211,30.29999923706055,30.040000915527344,30.28000068664551,557700.0,-0.0023155704890572837,2.25002086189416,-0.8000076294139385,40.18405338706672,42.5433478145314,0.28744363001388606,0.45426035873259707,1.930705361548533,2.2382819198488733,24.59220459925035,0.2599983215332067,-0.2084692224960989,-0.3999999999999986,-1.0208652589368157,0.22086525893681852,-0.7104326294684071,-0.08956737053159003,0.49631990051269526,31.249950329415572,-9.019291576616528,0.31043262946840766,8,0.27500057220458984,0.5200004577636719,1.764999389648441,2.354999542236328,-0.6900005340576207,3,0.034151216573493626,2.8095021843579375,30.229999542236328,-18.3329518723423,30.06999969482422,-1.4736836821764252,30.07999992370605,0.034151216573493626
10979,2016-08-26,29.63999938964844,30.3799991607666,29.540000915527344,30.26000022888184,489400.0,-0.017241394575414293,-1.0487817359245255,5.1666375268217495,35.69480759426182,42.357603009109816,0.6745862120797206,0.9098599924875295,2.3677690907421116,2.7540313573604287,24.582815596158465,0.8399982452392578,-0.2416612946467609,-0.8495004653930636,-1.5510620908933284,-0.14793883989279877,-1.2002812781431977,-0.4987196526429294,0.9366884445190387,10.100858307083524,-28.431140726538043,0.3507808127501332,8,0.5450010299682582,0.8800010681152308,2.2849998474121094,2.8749999999999964,-0.6999988555908274,4,0.05465589988504438,2.25002086189416,30.15999984741211,2.8095021843579375,30.229999542236328,-18.3329518723423,30.06999969482422,0.05465589988504438
10980,2016-08-29,30.0,30.06999969482422,29.75,29.76000022888184,537600.0,0.012145769830119724,-1.4615339471078017,-0.3870958810554334,42.71100106050538,42.89147947994547,0.26921595693168854,0.5156529047138676,1.921824504150564,2.390712260008655,24.520172873553992,0.4300003051757777,-0.28201214098327654,-0.45099983215332173,-1.171990507031282,0.26999084272463847,-0.8114951695923018,-0.09050449471434163,0.45228540393066297,54.761910168233044,14.607496559640012,0.36049533743897944,8,0.18500041961669922,0.5200004577636719,1.9249992370605504,2.5149993896484375,-1.2399997711181605,0,0.023000017801920514,-1.0487817359245255,29.63999938964844,2.25002086189416,30.15999984741211,2.8095021843579375,30.229999542236328,0.023000017801920514
10981,2016-08-30,29.82999992370605,30.15999984741211,29.75,30.040000915527344,422900.0,-0.005666669209798303,-1.2162103646120617,-0.875004967058496,40.04976186612686,42.70868577926115,0.44177881006363506,0.6662563179957282,2.0040675293910297,2.5517411294687413,24.15365525251759,0.4099998474121094,-0.3365068663736963,-0.5869998931884801,-1.3586312063938024,0.18463142001684218,-0.972815549791143,-0.2011842365858172,0.5499992370605504,34.523763570018716,-6.802711625217434,0.3858156566026613,8,0.3550004959106481,0.5700006484985387,2.0949993133544993,2.6849994659423864,-1.1700000762939418,1,0.02748909476773287,-1.4615339471078017,30.0,-1.0487817359245255,29.63999938964844,2.25002086189416,30.15999984741211,0.02748909476773287
10982,2016-08-31,30.01000022888184,30.06999969482422,29.59000015258789,29.85000038146973,1491200.0,0.006034204010598732,2.428583106267117,-0.7619004368715868,37.075720746226565,41.65222621569338,0.23998543101296832,0.45940436451326505,1.7414280465252325,2.3675573450276666,23.725025200289394,0.4799995422363281,-0.3283128066035417,-0.3749996185302713,-1.1589304013042359,0.40893116424369325,-0.7669650099172536,0.01696577285671097,0.2691991424560527,55.9524160935152,18.187210194777734,0.39196539138698167,8,0.17000007629394176,0.350000381469723,1.914999008178711,2.504999160766598,-1.55999946594239,2,0.014328567207471776,-1.2162103646120617,29.82999992370605,-1.4615339471078017,30.0,-1.0487817359245255,29.63999938964844,0.014328567207471776
10983,2016-09-01,29.489999771118164,29.989999771118164,29.38999938964844,29.85000038146973,611700.0,-0.017327572602389485,-1.1428532503184727,-2.250005960470184,33.100227814739185,39.8294805669773,0.6145433203330413,0.9410165818022627,2.170398384821084,2.875677617431222,23.36203806129971,0.6200008392333984,-0.309124109690309,-0.8400000572204576,-1.7126970821579732,0.0326969677170581,-1.2763485696892154,-0.40365154475169973,0.7004957855224632,10.101050968605483,-22.907302853399493,0.4363485124687573,9,0.47000026702881215,0.7950000762939453,2.4349994659423864,3.0249996185302734,-0.7099990844726527,3,0.012207548767231291,2.428583106267117,30.01000022888184,-1.2162103646120617,29.82999992370605,-1.4615339471078017,30.0,0.012207548767231291
10984,2016-09-02,29.899999618530273,29.959999084472656,29.53000068664551,29.53000068664551,499300.0,0.013903012905875034,-1.3243223737795766,-1.0277730682829453,43.26241422566602,39.77733019610981,0.08142111843579514,0.48500010098232593,1.6574262709530387,2.4541450629900865,23.845052818659084,0.4699993133544922,-0.3069837647116991,-0.38500022888183594,-1.2484207500659608,0.4784202923022889,-0.8167104894738983,0.046710031710226474,0.1784264747314488,66.23375658282579,28.82017476158699,0.43171026059206186,9,-0.015000343322753906,0.38500022888183594,1.744999885559082,2.614999771118164,-1.5,4,-0.014381281293037063,-1.1428532503184727,29.489999771118164,2.428583106267117,30.01000022888184,-1.2162103646120617,29.82999992370605,-0.014381281293037063
10985,2016-09-06,30.0,30.15999984741211,29.920000076293945,29.979999542236328,494300.0,0.003344494406205767,-2.42858310626703,0.05405544730032116,48.61460231072578,40.599828757620976,-0.0347779136631452,0.34852521200121345,1.4557492157671206,2.3438747347657554,24.28242618979138,0.26000022888183594,-0.362517554036593,-0.25049982070922994,-1.1008242854563512,0.5998246440378914,-0.6756620530827888,0.17466241166432894,-0.610000610351559,79.22081139058008,36.19866417335058,0.42516223237356,9,-0.11500072479248047,0.2849998474121094,1.6499996185302734,2.5149993896484375,-1.260000228881836,1,-0.035333315531412834,-1.3243223737795766,29.899999618530273,-1.1428532503184727,29.489999771118164,2.428583106267117,30.01000022888184,-0.035333315531412834
10986,2016-09-07,30.29999923706055,30.35000038146973,29.86000061035156,30.0,541400.0,0.009999974568684955,1.4499895096225293,14.999618539004565,49.87714711369527,41.17441512433484,-0.33382609678027464,0.028734300151494807,1.0570749640200923,2.0263041441389866,24.34825589249803,0.48999977111817117,-0.4228914841116058,0.0629994392395048,-0.7744428526545342,0.9004417311335438,-0.35572170670751646,0.48172058518652605,-0.8945998382568376,94.7915528384696,48.48750301099837,0.41872114594702026,9,-0.4149999618530309,-0.014999389648441053,1.3875002861022914,2.215000152587887,-1.399999618530277,2,-0.050825051054625314,-2.42858310626703,30.0,-1.3243223737795766,29.899999618530273,-1.1428532503184727,29.489999771118164,-0.050825051054625314
10987,2016-09-08,30.35000038146973,30.40999984741211,30.07999992370605,30.25,437200.0,0.0016502028273328584,2.0000086697936044,0.33333545261498954,43.333343929708,41.52433629573943,-0.4079112446477211,-0.04566022004065928,0.8972738828328808,1.9577263169894188,24.350410560878018,0.32999992370605824,-0.4108538027869315,0.12700052261352823,-0.691936044560407,0.9459370897874635,-0.2824677609734394,0.5364688062004959,-0.9068169433593773,94.117702057318,49.22368094165257,0.40946828358696813,9,-0.4500007629394567,-0.06500053405762074,1.3374991416931117,2.1649990081787074,-1.520000457763679,3,-0.05568370717680304,1.4499895096225293,30.29999923706055,-2.42858310626703,30.0,-1.3243223737795766,29.899999618530273,-0.05568370717680304
10988,2016-09-09,29.25,30.15999984741211,29.25,30.13999938964844,571800.0,-0.036243834189252255,-1.0449448797297993,-8.899959945831224,33.83949070095649,41.31818997426106,0.6139994076742497,0.9660418236801824,1.8698494204063607,3.033842374145408,25.37371458542078,1.1000003814697301,-0.4162180923578802,-0.8854998588561998,-1.7284889935812515,-0.04251072413114798,-1.3069944262187256,-0.46400529149367387,1.1599998474121094,0.0,-39.25446072287933,0.4214945673625263,9,0.5799999237060547,0.9650001525878906,2.4574995040893555,3.2649993896484375,-0.35000038146972656,4,-0.02735040126702737,2.0000086697936044,30.35000038146973,1.4499895096225293,30.29999923706055,-2.42858310626703,30.0,-0.02735040126702737
10989,2016-09-12,29.559999465942386,29.57999992370605,29.13999938964844,29.309999465942386,503500.0,0.01059827233991073,2.034476861961111,-0.2808990690417806,43.89671130278125,41.44993555673615,0.3257104988422199,0.5769349604401093,1.4878821495871861,2.710939357465545,26.821207773612176,0.4400005340576101,-0.4430401885883555,-0.5065003395080545,-1.2964710191039792,0.2834703400878702,-0.9014856793060169,-0.11151499971009216,0.850000381469723,33.07086022894192,-8.135453479873838,0.39498533979796197,9,0.21500015258788707,0.600000381469723,2.125,2.954999923706051,-0.6099987030029368,0,-0.026386968653214993,-1.0449448797297993,29.25,2.0000086697936044,30.35000038146973,1.4499895096225293,30.29999923706055,-0.026386968653214993
10990,2016-09-13,29.43000030517578,29.57999992370605,29.20000076293945,29.540000915527344,613700.0,-0.004397806600652476,3.0000200774992964,-0.44000244140625,42.69407267606177,41.74374786895115,0.4094056579597414,0.6588022374293168,1.5616171369029672,2.833375207577241,27.660839368188594,0.37999916076660156,-0.4542326329924187,-0.584499549865722,-1.3991670401335305,0.23016794040208666,-0.9918332949996262,-0.17716580473181764,0.9291995239257815,22.83470952742805,-20.18433386414336,0.4073337451339046,9,0.3449993133544922,0.7299995422363281,2.0824990272521973,3.0849990844726562,-0.3400001525878906,1,-0.03499832402191194,2.034476861961111,29.559999465942386,-1.0449448797297993,29.25,2.0000086697936044,30.35000038146973,-0.03499832402191194
10991,2016-09-14,29.71999931335449,29.790000915527344,29.31999969482422,29.420000076293945,423900.0,0.009853856784626247,1.1363573311138855,-2.7272506588985665,44.3458957538869,42.55154509202452,0.11416813746694032,0.356357869690779,1.188549545531977,2.532951621999228,27.883994105201403,0.470001220703125,-0.3941194705518214,-0.27500047683716033,-1.0986636607811633,0.5486627071068426,-0.68683206880916,0.13683111513483937,0.5904324981689477,45.66926886997852,1.94959071904605,0.41183159197200087,9,0.0550003051757848,0.4300003051757848,1.5550003051757848,2.795000076293949,-0.7199993133544886,2,-0.03297441335390505,3.0000200774992964,29.43000030517578,2.034476861961111,29.559999465942386,-1.0449448797297993,29.25,-0.03297441335390505
10992,2016-09-15,29.709999084472656,29.81999969482422,29.479999542236328,29.739999771118164,349200.0,-0.00033648146409404056,2.578938914822065,-0.10000254313797914,44.94381251923423,43.86749894807953,0.08620314299383836,0.3363475342926776,1.1146193917318108,2.5334809858077563,27.883443410236257,0.3400001525878906,-0.38978674227560717,-0.25500068664550923,-1.0740502676171673,0.5640488943261488,-0.6645254771313382,0.15452410384031978,0.5536154301757819,55.88229794268218,10.148015960889545,0.40952479048582857,9,0.06500053405761719,0.4400005340576172,1.5650005340576172,2.8050003051757812,-1.0199985504150426,3,-0.02726353049151431,1.1363573311138855,29.71999931335449,3.0000200774992964,29.43000030517578,2.034476861961111,29.559999465942386,-0.02726353049151431
10993,2016-09-16,30.020000457763672,30.04999923706055,29.57999992370605,29.65999984741211,597600.0,0.010434243784714026,1.2381017257039015,-11.999745692669592,54.481142897243366,45.114024356032566,-0.15724766283982206,-0.03947213770061708,0.7570541048416146,2.2106057270398907,28.573165414478396,0.4699993133544993,-0.35064778001824237,0.09550065994262624,-0.6165749394205307,0.8075762593057831,-0.260537139738954,0.45153845962420647,0.19866945188476492,96.70343029373136,44.54247249234794,0.3560377996815786,9,-0.24500083923339844,0.12999916076660156,1.2549991607666016,2.4949989318847656,-1.2200012207031214,4,-0.03964025702570795,2.578938914822065,29.709999084472656,1.1363573311138855,29.71999931335449,3.0000200774992964,29.43000030517578,-0.03964025702570795
10994,2016-09-19,30.51000022888184,30.540000915527344,30.059999465942386,30.170000076293945,513500.0,0.01632244382566106,1.3999980926586253,0.9444432670707512,55.8352417727602,45.91631762959193,-0.6164449896347826,-0.5771786328264277,0.2135650224213137,1.7053412142632958,28.90451092323919,0.5200004577636719,-0.29923314057393213,0.5970004081726117,-0.06531148211747606,1.2593122984626994,0.26584446302756604,0.9281563533176573,-1.3700008392333984,97.76114304259109,44.03190083461136,0.33115594514504443,9,-0.6700000762939489,-0.36000061035156605,0.6274995803832972,2.004999160766598,-1.6200008392333984,0,-0.05276960335213243,1.2381017257039015,30.020000457763672,2.578938914822065,29.709999084472656,1.1363573311138855,29.71999931335449,-0.05276960335213243
10995,2016-09-20,30.25,30.739999771118164,30.229999542236328,30.45000076293945,460200.0,-0.008521803570349151,-3.2499721846936342,-0.5882372740634195,54.70851998759797,46.45313683780335,-0.35453617238976065,-0.3202065684939086,0.4133729111592501,1.9506452941528423,28.636154127484016,0.5100002288818359,-0.1813152775861795,0.3285001754760728,-0.34706680281343694,1.0040671537655825,-0.00928331366868207,0.6662836646208277,-1.0820005798339807,65.49297571891593,8.948776447040174,0.3377834891447555,9,-0.3100004196166992,-0.17500019073485973,0.7874994277954137,2.2649993896484375,-1.2900009155273438,1,-0.04297518139043144,1.3999980926586253,30.51000022888184,1.2381017257039015,30.020000457763672,2.578938914822065,29.709999084472656,-0.04297518139043144
10996,2016-09-21,30.8700008392334,30.88999938964844,30.290000915527344,30.290000915527344,361200.0,0.02049589551184794,-1.068960527743717,-2.8999885559519103,58.77551369942991,48.16893347888356,-0.989204783071095,-0.9246053166749206,-0.25054071504465725,1.3150932448897024,28.24851405416362,0.639999389648441,-0.1272004537122342,0.9085009574890144,0.1120009958661079,1.7050009191119209,0.5102509766775611,1.3067509383004676,-1.639121405029293,98.58166293764162,40.22917506079611,0.3982499808114535,9,-0.8550014495849574,-0.8550014495849574,0.16749858856201527,1.644998550415039,-1.840000152587887,2,-0.05766118037752899,-3.2499721846936342,30.25,1.3999980926586253,30.51000022888184,1.2381017257039015,30.020000457763672,-0.05766118037752899
10997,2016-09-22,31.34000015258789,31.399999618530273,30.959999084472656,30.96999931335449,589200.0,0.015225115017073687,-1.2564054911895457,0.6379325653513694,69.07216738103745,52.08367533222588,-1.4572497700088434,-1.3778241344307318,-0.7615087632626967,0.8300421192397636,27.887229902606204,0.529998779296875,-0.09320822181392074,1.3230002403259284,0.3198448230348241,2.326155657617033,0.8214225316803763,1.8245779489714806,-2.009573521057124,96.70332549433874,30.915250372781244,0.5015777086455528,9,-1.0700006484985352,-1.0700006484985352,-0.3650007247924769,1.1749992370605469,-2.2600002288818395,3,-0.07466496940634715,-1.068960527743717,30.8700008392334,-3.2499721846936342,30.25,1.3999980926586253,30.51000022888184,-0.07466496940634715
10998,2016-09-23,31.190000534057614,31.34000015258789,30.989999771118164,31.149999618530273,527100.0,-0.004786203503508668,1.058824849375624,0.10811033729063255,64.05229708761577,54.32318486387416,-1.1210071554220171,-1.2086722066267832,-0.656677446291539,0.9652422162638636,27.598540728130306,0.35000038146972656,-0.08879024162286342,1.1215005874633768,-0.010099133932264692,2.2531003088590182,0.5557007267655578,1.6873004481611957,-1.694008063566887,84.32842831643732,17.828517214312512,0.5657998606978204,9,-0.8900003433227504,-0.9200010299682582,-0.30000114440917613,1.2399988174438512,-1.6900005340576136,4,-0.08015389410686768,-1.2564054911895457,31.34000015258789,-1.068960527743717,30.8700008392334,-3.2499721846936342,30.25,-0.08015389410686768
10999,2016-09-26,31.26000022888184,31.3799991607666,31.01000022888184,31.15999984741211,461400.0,0.0022442992505815607,1.176475538127514,2.4999523173758593,63.81579360143014,56.67004274447065,-1.0331487485000395,-1.2132886055734993,-0.7809898911914246,0.8739936238519697,26.678919893130132,0.3699989318847621,-0.05586282586543234,1.1105002403259299,-0.11958749504568189,2.3405879756975416,0.495456372640124,1.7255441080117357,-1.6116871865479503,88.03424098125775,22.187406652874074,0.6150438676858062,9,-0.9000005722045934,-0.990000724792484,-0.370000839233402,1.1699991226196254,-2.2700004577636754,0,-0.07869484881028366,1.058824849375624,31.190000534057614,-1.2564054911895457,31.34000015258789,-1.068960527743717,30.8700008392334,-0.07869484881028366
11000,2016-09-27,30.690000534057614,31.399999618530273,30.59000015258789,31.25,497700.0,-0.018234155171169553,-1.131576900007278,-5.59997329722084,54.03728057098822,57.74686327970413,-0.2968377297424247,-0.6207726720803457,-0.19631997878698115,1.4216092743372464,25.40030857587775,0.8099994659423828,0.11638396270802076,0.5060005187988246,-0.7449600199906179,1.756961057588267,-0.11947975059589666,1.1314807881935458,-0.9015525656280126,36.036043776279456,-25.069270349514305,0.6254802693947219,9,-0.25000095367431285,-0.42000102996825817,0.1949987411499059,1.7399988174438512,-2.120000839233395,1,-0.058651062661652875,1.176475538127514,31.26000022888184,1.058824849375624,31.190000534057614,-1.2564054911895457,31.34000015258789,-0.058651062661652875
11001,2016-09-28,30.649999618530273,30.82999992370605,30.43000030517578,30.690000534057614,423400.0,-0.001303385950839231,1.5000000000000333,0.07143027442003945,53.11202547774729,58.654442497316694,-0.12409274567455952,-0.5440851373001934,-0.15567350761667598,1.4403629854224533,24.3170271131267,0.3999996185302699,0.21642896434333636,0.424999618530272,-0.8308503030341896,1.6808495400947336,-0.2029253422519588,1.0529245793125028,-0.7326275180926203,22.68035763795351,-32.83431597128745,0.6279249607822316,9,-0.15999984741210938,-0.38000011444091797,-0.04500007629394531,1.7799997329711914,-2.020000457763672,2,-0.05513868042712411,-1.131576900007278,30.690000534057614,1.176475538127514,31.26000022888184,1.058824849375624,31.190000534057614,-0.05513868042712411
11002,2016-09-29,30.440000534057614,30.57999992370605,30.229999542236328,30.520000457763672,599400.0,-0.006851519970189512,2.500023841994424,1.9999523173758147,65.13996207626374,59.83875573943007,0.22389134822427081,-0.3164440176176875,0.05899184356424669,1.6155430189767337,23.095485300645464,0.4200000762939453,0.33925010820653156,0.19350051879882457,-1.061574290129908,1.448575327727557,-0.43403688566554166,0.8210379232631908,-0.4040182321725503,17.94880154935356,-42.746216292695195,0.6275374044643655,9,0.2899990081787145,-0.17000102996825817,0.1649990081787145,1.9899988174438512,-1.6599998474121023,3,-0.04632062492359457,1.5000000000000333,30.649999618530273,-1.131576900007278,30.690000534057614,1.176475538127514,31.26000022888184,-0.04632062492359457
11003,2016-09-30,29.85000038146973,30.56999969482422,29.79999923706055,30.51000022888184,719100.0,-0.01938239626269933,-1.0263112984992127,8.250005960469796,53.44419214480267,59.5730835585459,0.8797568602792865,0.3182248867865134,0.6340034617088115,2.1659817578087903,21.808654232107777,0.7700004577636683,0.42754901099811704,-0.41449966430663565,-1.6337056185220398,0.8047062899087685,-1.0241026414143377,0.1951033128010664,1.5499992370605433,3.1250707804988025,-58.541717391948566,0.6096029771077027,9,0.74999904632568,0.41999912261962535,0.7449998855590785,2.569999694824215,-0.030000686645511365,4,-0.02579565989693189,2.500023841994424,30.440000534057614,1.5000000000000333,30.649999618530273,-1.131576900007278,30.690000534057614,-0.02579565989693189
11004,2016-10-03,29.46999931335449,29.85000038146973,29.21999931335449,29.85000038146973,822900.0,-0.012730353878023348,2.315785775234629,0.5757593272259738,50.44841927448063,59.0997390348662,1.2256051446159724,0.7002624924772576,0.9733366822412712,2.5031713886417997,20.74134265946596,0.6300010681152415,0.5106940012851595,-0.7730007171630895,-2.0337294824752874,0.4877280481491084,-1.4033650998191902,-0.14263633450698876,1.898000297546389,11.467888302879903,-52.83432236407336,0.6303643826560991,10,0.8400001525878942,0.8000001907348668,1.0875010490417516,2.9500007629394567,0.5400009155273509,0,0.001018007714439051,-1.0263112984992127,29.85000038146973,2.500023841994424,30.440000534057614,1.5000000000000333,30.649999618530273,0.001018007714439051
11005,2016-10-04,28.940000534057614,29.440000534057614,28.71999931335449,29.40999984741211,934500.0,-0.017984349903147234,1.7169822184955361,1.2368368217637769,41.702141992748864,57.20269773412386,1.7324212974394513,1.2087503001777655,1.4614732730618947,2.983489096830187,20.37020158325083,0.75,0.5098053268192757,-1.2499995231628453,-2.6365821889514045,0.1365831426257138,-1.943290856057125,-0.5567081902685658,2.3420790649414087,10.426595121527903,-53.90964842893947,0.6932913328942805,10,1.1199989318847692,1.1199989318847692,1.412499904632572,3.3199996948242223,0.399999618530277,1,0.0017276861139552402,2.315785775234629,29.46999931335449,-1.0263112984992127,29.85000038146973,2.500023841994424,30.440000534057614,0.0017276861139552402
11006,2016-10-05,28.76000022888184,29.1200008392334,28.6299991607666,29.07999992370605,1344000.0,-0.00621977546143937,1.4499990463293215,0.6808514092080231,40.246420001229865,53.999836914145234,1.7675153801601766,1.3359574486884505,1.5973014360265516,3.11513135750063,20.508996440353283,0.4900016784667969,0.4567772499957279,-1.3529998779296832,-2.8779933664599575,0.17199361060059104,-2.115496622194822,-0.5905031336645443,2.3683545529785093,6.666718833446664,-56.31244894296106,0.7624967442651372,10,1.254999160766598,1.254999160766598,1.592500209808346,3.4999999999999964,0.19000053405761008,2,-0.006606416291569217,1.7169822184955361,28.940000534057614,2.315785775234629,29.46999931335449,-1.0263112984992127,29.85000038146973,-0.006606416291569217
11007,2016-10-06,28.65999984741211,28.79999923706055,28.309999465942386,28.60000038146973,1563600.0,-0.0034770646965888163,1.8823664708818686,-0.1874985098824526,35.40771829523965,50.817105937214556,1.617473670098228,1.37326343903689,1.6639520843737685,3.1727267802166743,20.930552662648633,0.48999977111816406,0.4212910299281809,-1.3685002326965332,-3.020220863378995,0.2832203979859287,-2.194360548037764,-0.5426399173553023,2.2684864847607393,15.486740974486127,-41.44089085555959,0.8258603153412305,10,1.1949996948242188,1.1949996948242188,1.6325006484985352,3.6000003814697266,0.75,3,-0.001046779023211264,1.4499990463293215,28.76000022888184,1.7169822184955361,28.940000534057614,2.315785775234629,29.46999931335449,-0.001046779023211264
11008,2016-10-07,28.45000076293945,28.90999984741211,28.440000534057614,28.85000038146973,668900.0,-0.0073272535097944624,-1.238091561800334,-6.666719649045241,26.484019855590205,46.66913107656568,1.5622135049727106,1.602412088307542,1.8368289170720686,3.346652842348746,20.11503744015885,0.46999931335449574,0.298562687116533,-1.5384993553161657,-3.304402000857351,0.22740329022501982,-2.4214506780867566,-0.6555480325455747,2.216636882610352,9.090987906920981,-40.90876457993978,0.8829513227705925,10,1.4049987792968786,1.4049987792968786,1.8199996948242223,3.8099994659423864,0.9200000762939489,4,0.011599294019560835,1.8823664708818686,28.65999984741211,1.4499990463293215,28.76000022888184,1.7169822184955361,28.940000534057614,0.011599294019560835
11009,2016-10-10,28.78000068664551,28.809999465942386,28.45000076293945,28.45000076293945,454300.0,0.011599294019560835,-1.1818108256509512,-0.8250005960470193,33.483149534885555,44.385338739220934,0.9425496185526221,1.2764233270616216,1.4647165088473955,2.9912338792112045,19.124888552409203,0.3599987030029368,0.07063706987902663,-1.1694994926452615,-3.0082001718520317,0.6692011865615086,-2.0888498322486484,-0.2501491530418747,1.6509731409435489,41.59298906567038,-6.180656998340297,0.9193503396033854,10,0.7899990081787074,1.0749988555908168,1.3424992561340297,3.4049987792968714,0.9599990844726527,0,0.036136170374078125,-1.238091561800334,28.45000076293945,1.8823664708818686,28.65999984741211,1.4499990463293215,28.76000022888184,0.036136170374078125
11010,2016-10-11,28.399999618530273,28.670000076293945,28.35000038146973,28.65999984741211,487400.0,-0.013203650418659119,1.2857065006368913,-0.7878796636129646,20.665062258410202,40.780120603739036,1.0767890258414035,1.6604341559539861,1.8063477571832003,3.344785206934567,18.12260238879443,0.43000030517578125,-0.14117330874979217,-1.4980005264282212,-3.452047484303648,0.4560464314472057,-2.4750240053659347,-0.5209770474905078,1.818876772894118,11.111111111110722,-28.986658492547853,0.9770234789377137,10,1.0450000762939453,1.4549999237060547,1.684999942779541,3.7849998474121094,1.5799999237060547,1,0.05669016309778696,-1.1818108256509512,28.78000068664551,-1.238091561800334,28.45000076293945,1.8823664708818686,28.65999984741211,0.05669016309778696
11011,2016-10-12,28.739999771118164,28.82999992370605,28.3700008392334,28.40999984741211,931400.0,0.011971836519534707,-1.243909246965655,-1.269229358471188,18.137249631269526,35.557596998739676,0.48876163668506223,1.3104372691650035,1.4395193805944402,2.9784471847587284,17.485697019764174,0.4599990844726527,-0.3696912605872953,-1.109000396728515,-3.129848749284754,0.9118479558277244,-2.1194245730066363,-0.09857622045039349,1.2879889277580254,71.66667196485378,37.129264303748904,1.0104241762781203,10,0.6999998092651367,1.114999771118164,1.3449997901916504,3.4449996948242188,1.149999618530277,2,0.02087684016172786,1.2857065006368913,28.399999618530273,-1.1818108256509512,28.78000068664551,-1.238091561800334,28.45000076293945,0.02087684016172786
11012,2016-10-13,28.899999618530273,29.190000534057614,28.70000076293945,28.739999771118164,498500.0,0.00556714852770801,-3.0833677718789523,0.4848481345548074,22.00487982771395,32.06434007461871,0.09760391681300007,1.145366411568201,1.2494840922483164,2.791016075706928,16.595004509173993,0.48999977111816406,-0.5168111184282722,-0.9085005760192857,-2.973071849919762,1.1560706978811908,-1.940786212969524,0.12378506093095254,0.9561901570525357,65.47608775618653,35.698691029141074,1.032285636950239,10,0.1800003051757848,0.9549999237060547,1.184999942779541,3.2849998474121094,0.8000011444091761,3,0.0017301434279990424,-1.243909246965655,28.739999771118164,1.2857065006368913,28.399999618530273,-1.1818108256509512,28.78000068664551,0.0017301434279990424
11013,2016-10-14,28.82999992370605,29.04999923706055,28.76000022888184,28.85000038146973,366600.0,-0.0024221348009755284,-2.624991059294918,-0.12500298023512535,20.293395910532823,28.713781923068957,0.008605761403206458,1.1822581473239282,1.2899499358907072,2.8258734529845917,16.258927531893647,0.28999900817871094,-0.6733611277342604,-0.91900024414063,-3.0260602784548354,1.1880597901735754,-1.972530261297731,0.13452977301647095,0.8715708209127158,57.14279226706472,33.29964839762205,1.0535300171571025,10,0.045000076293948865,1.024999618530277,1.2624998092651403,3.3549995422363317,1.520000457763679,4,0.02011793011588403,-3.0833677718789523,28.899999618530273,-1.243909246965655,28.739999771118164,1.2857065006368913,28.399999618530273,0.02011793011588403
11014,2016-10-17,28.899999618530273,29.03000068664551,28.86000061035156,28.899999618530273,313200.0,0.0024280157824996262,-3.250107291020734,-0.0,25.069626191561724,26.865724611825947,-0.16846746776603538,1.0387121357157092,1.1838509345051555,2.723655805318586,17.038297259985878,0.20000076293946023,-0.8852091121343442,-0.7685005187988274,-2.876163738952588,1.3391627013549332,-1.8223321288757077,0.2853310912780529,0.6624139982208561,65.47608775618653,41.391738114648575,1.0538316100768808,10,-0.14999961853027344,0.9549999237060547,1.1225004196166992,3.2150001525878906,1.75,0,0.01626301823207532,-2.624991059294918,28.82999992370605,-3.0833677718789523,28.899999618530273,-1.243909246965655,28.739999771118164,0.01626301823207532
11015,2016-10-18,28.95000076293945,29.059999465942386,28.60000038146973,29.020000457763672,407500.0,0.0017301434279990424,5.133414714783158,-100.0,26.388907285382317,25.32600097673177,-0.24239089414123782,0.9342227696088479,1.1011333412092021,2.643635770338161,18.413310057029523,0.45999908447265625,-1.0109338342353773,-0.6534994125366254,-2.7658320989257064,1.4588332738524556,-1.7096657557311659,0.40266693065791515,0.4871714387308046,70.73172433684707,44.55016050718004,1.0561663431945405,10,-0.20000076293944957,0.9049987792968786,1.0174989700317418,3.064998626708995,1.6099987030029368,1,0.027288393345745066,-3.250107291020734,28.899999618530273,-2.624991059294918,28.82999992370605,-3.0833677718789523,28.899999618530273,0.027288393345745066
11016,2016-10-19,29.09000015258789,29.15999984741211,28.84000015258789,28.899999618530273,451500.0,0.0048359027965092505,-1.0645177168382258,-2.7143051771115787,30.878185285105488,24.822719531161308,-0.3695155561922512,0.6893775021454829,0.9332383430969671,2.4731687711826353,20.073370409632936,0.31999969482421875,-1.0988497389976928,-0.4244999885559082,-2.460776144236963,1.6117761671251465,-1.4426380663964338,0.5936380892846174,0.23445477550957605,83.05078718520713,53.52164404855168,1.0181380778405273,10,-0.31999969482421875,0.7649993896484375,0.8774995803833008,2.6999988555908203,1.6199989318847656,2,0.030594684942593986,5.133414714783158,28.95000076293945,-3.250107291020734,28.899999618530273,-2.624991059294918,28.82999992370605,0.030594684942593986
11017,2016-10-20,29.0,29.290000915527344,28.940000534057614,29.11000061035156,372800.0,-0.003093851911853074,-2.043487635380495,-0.5789489534708441,35.973594243459516,25.87711668536901,-0.25279897000448415,0.6272411589549591,0.991787672518619,2.528036512083748,20.806124159439022,0.3500003814697301,-1.1026803227780242,-0.3975001335144057,-2.2530169622501006,1.4580166952212892,-1.3252585478822532,0.5302582808534417,-0.6900005340576136,57.97091433799828,24.064902772217238,0.9277584143678472,10,-0.17999935150146484,0.8549995422363281,0.9624996185302734,2.354999542236328,2.3700008392333984,3,0.030689634125808274,-1.0645177168382258,29.09000015258789,5.133414714783158,28.95000076293945,-3.250107291020734,28.899999618530273,0.030689634125808274
11018,2016-10-21,28.690000534057614,28.95000076293945,28.61000061035156,28.88999938964844,595200.0,-0.010689636756634036,1.1249903142937654,1.818161326120251,36.82434086908119,26.248360166946302,0.10596834377075126,0.780352858321514,1.2541575887116316,2.803778060625188,21.764488089799567,0.38999938964844105,-1.090282483268446,-0.5824995994567921,-2.257641436685457,1.092642237771873,-1.4200705180711246,0.25507131915754044,-0.36040103912352706,13.043490279439219,-22.7217376638742,0.8375709186143321,10,0.13000011444092152,1.1649990081787145,1.2724990844726598,2.6649990081787145,3.010000228881836,4,0.03520391112167731,-2.043487635380495,29.0,-1.0645177168382258,29.09000015258789,5.133414714783158,28.95000076293945,0.03520391112167731
11019,2016-10-24,28.79999923706055,29.290000915527344,28.670000076293945,29.290000915527344,237300.0,0.003834043253932995,1.530607001891772,2.45002241147457,47.24406788061211,29.201583013857622,-0.0010004456730925426,0.5023640285926092,1.0987597704103855,2.6550231517347065,22.414682112918204,0.6200008392333984,-1.0408943525105414,-0.3495008468627887,-1.7487108536381832,1.0497091599126058,-1.0491058502504842,0.3501041565249068,-0.4511917137146,28.985318955437332,-9.572602453041899,0.699605003387697,10,0.030001640319820666,1.0550003051757777,1.162500381469723,2.5550003051757777,2.0,0,0.053819485606603656,1.1249903142937654,28.690000534057614,-2.043487635380495,29.0,-1.0645177168382258,29.09000015258789,0.053819485606603656
11020,2016-10-25,28.88999938964844,28.88999938964844,28.6299991607666,28.70000076293945,269000.0,0.0031250053809750433,1.7368642961832024,-0.387750971187474,52.65304533653037,33.03667142555327,-0.015851560300138345,0.28522149878288516,0.9786221430192654,2.5204887902168487,24.00997575394906,0.2600002288818395,-0.9253548540662422,-0.16950063705444052,-1.368771891389958,1.029770617281077,-0.769136264222201,0.43013499011332,-0.5223679984588614,41.17627259365722,-1.3571915317736227,0.5996356271677595,10,0.055001258850094104,0.9650001525878871,1.105000495910641,2.1900005340576136,1.8299999237060476,1,0.06092074302751471,1.530607001891772,28.79999923706055,1.1249903142937654,28.690000534057614,-2.043487635380495,29.0,0.06092074302751471
11021,2016-10-26,28.959999084472656,29.059999465942386,28.68000030517578,28.84000015258789,342000.0,0.0024229732192135867,1.3749970197648884,0.631577890657916,56.19833603409893,36.835944337373824,-0.05739860763050686,0.08655732110498349,0.8902826163001265,2.408464552547521,25.432999132553903,0.3799991607666051,-0.8642618296021816,-0.015000915527345171,-0.9518603070617573,0.9218584760070669,-0.4834306112945512,0.4534287802398609,-0.5739203027963207,51.47034074207073,5.287802307134186,0.46842969576720545,10,-0.014998435974121094,0.8950004577636719,1.0475006103515625,1.9200000762939524,2.430000305175785,2,0.05524863370343103,1.7368642961832024,28.88999938964844,1.530607001891772,28.79999923706055,1.1249903142937654,28.690000534057614,0.05524863370343103
11022,2016-10-27,29.03000068664551,29.1299991607666,28.82999992370605,28.84000015258789,394000.0,0.002417182471887047,-1.8571220969836157,1.5833518771656843,62.71929274195505,41.54993287419852,-0.11959720144675146,-0.09960067858548172,0.7959289320344993,2.298334923673913,26.501196493370948,0.2999992370605504,-0.7046688162738022,0.12550067901611683,-0.5113492578502807,0.7623506158825144,-0.19292428941708195,0.4439256474493156,-0.6258434622921563,61.764689382805415,10.440451406491285,0.3184249684331981,10,-0.08500003814697621,0.8249988555908168,0.9849987030029297,1.8499984741210973,2.4099998474121023,3,0.057871111198422476,1.3749970197648884,28.959999084472656,1.7368642961832024,28.88999938964844,1.530607001891772,28.79999923706055,0.057871111198422476
11023,2016-10-28,29.07999992370605,29.290000915527344,28.96999931335449,29.04999923706055,327700.0,0.0017223298614506,-2.3684284495306045,0.1578979069416853,57.499980926513445,45.15330562252648,-0.1457296093178293,-0.22160604266265693,0.7048927874757993,2.2055362740251496,26.76560124204741,0.3200016021728551,-0.5525218982361082,0.2139999389648395,-0.252494034206574,0.680493912136253,-0.019247047620865487,0.44724692555054446,-0.6581258255292148,68.18175250194292,14.981059208873688,0.23324698658570592,10,-0.13499927520751598,0.774999618530277,1.1899995803833043,1.7999992370605575,1.8500003814697301,4,0.07874831229488888,-1.8571220969836157,29.03000068664551,1.3749970197648884,28.959999084472656,1.7368642961832024,28.88999938964844,0.07874831229488888
11024,2016-10-31,29.5,29.65999984741211,28.770000457763672,28.84000015258789,593100.0,0.014442918755015688,-1.2250005960470163,21.999491385344392,76.96080677146475,50.772405565424535,-0.5270992973031206,-0.6737888049030367,0.25079156694771854,1.740114069259672,26.19074126460081,0.8899993896484375,-0.4140635107075994,0.6324999809265144,0.15770921114130942,1.1072907507117193,0.3951045960339137,0.8698953658191151,-1.0607633654761521,84.46604458748521,24.86969378207226,0.2373953848926023,10,-0.36499977111816406,0.3549995422363281,0.7849998474121094,1.3799991607666087,1.8099994659423864,0,0.07457629704879487,-2.3684284495306045,29.07999992370605,-1.8571220969836157,29.03000068664551,1.3749970197648884,28.959999084472656,0.07457629704879487
11025,2016-11-01,28.989999771118164,29.520000457763672,28.95000076293945,29.45000076293945,496100.0,-0.017288143351926633,-1.1111138583261073,-0.6969713608646595,55.65611094041816,53.52550841601483,-0.012101085623484664,-0.1684892292360658,0.7413383356619647,2.2022234596504298,24.98677011597995,0.5699996948242223,-0.2670153115876559,0.11999979019164897,-0.35692008059997704,0.596919660983275,-0.11846014520416404,0.358459725587462,-0.5019326080787856,31.63261334132604,-25.34484099565223,0.2384599353958137,11,0.14500045776367188,0.8649997711181641,1.3249998092651367,1.8899993896484446,3.3700008392333913,1,0.06243530459581548,-1.2250005960470163,29.5,-2.3684284495306045,29.07999992370605,-1.8571220969836157,29.03000068664551,0.06243530459581548
11026,2016-11-02,28.56999969482422,28.940000534057614,28.440000534057614,28.940000534057614,482300.0,-0.014487757144185265,1.7026965724507832,0.80434791622611,43.31983774404614,54.3417576938578,0.36473571901296253,0.249329917917418,1.1369258125891974,2.570765519680613,23.73399855765074,0.5499992370605504,-0.16979395800397867,-0.2905002593994155,-0.7839296957357185,0.2029291769368875,-0.5372149775675652,-0.04378554123126577,1.0900001525878906,10.655674912567036,-43.37766249356457,0.246714718168151,11,0.48000049591064453,1.0,1.7849998474121094,2.30999946594239,3.8499984741210866,2,0.07525375013986313,-1.1111138583261073,28.989999771118164,-1.2250005960470163,29.5,-2.3684284495306045,29.07999992370605,0.07525375013986313
11027,2016-11-03,28.6299991607666,28.809999465942386,28.43000030517578,28.6200008392334,460600.0,0.002100086334731577,1.0540554473003003,-0.027022429338048687,45.93494232981955,55.35404674505095,0.2757279125544585,0.19707159888374548,1.0475495489450708,2.4541846814660175,22.074410074851425,0.3799991607666051,-0.0772614500451958,-0.22900075912475515,-0.7251714029344356,0.2671698846849253,-0.47708608102959715,0.019084562780086856,1.0056007003784195,16.260075611669876,-35.835810041378,0.24808532190484112,11,0.41500091552734375,0.8150005340576172,1.7500004768371582,1.6900005340576172,4.30000114440918,3,0.09640238595130768,1.7026965724507832,28.56999969482422,-1.1111138583261073,28.989999771118164,-1.2250005960470163,29.5,0.09640238595130768
11028,2016-11-04,28.78000068664551,29.09000015258789,28.71999931335449,28.71999931335449,524100.0,0.0052393129680725625,-11.333079026001583,6.001144601297925,47.63781715291532,55.397796664195745,0.15626881337962573,0.07700873062633562,0.8715652149088022,2.2488576604545685,20.36626459389561,0.46000099182128906,-0.011194125953359446,-0.09549922943114808,-0.5549945550889888,0.3639960962266926,-0.3252468922600684,0.13424843339777226,0.8073751922607393,28.455326156737886,-21.041402450031452,0.22974766282892078,11,0.26499938964843395,0.6599988937377894,1.7199988365173304,1.5399990081787074,4.269998550415043,4,0.09242528783699422,1.0540554473003003,28.6299991607666,1.7026965724507832,28.56999969482422,-1.1111138583261073,28.989999771118164,0.09242528783699422
11029,2016-11-07,29.81999969482422,29.84000015258789,28.81999969482422,29.209999084472656,578500.0,0.036136170374078125,2.1384555794218105,10.166444147751355,62.322935307899144,56.472228883236724,-0.8088908737195446,-0.9286959866371731,-0.16610369757798082,1.1579013297489098,18.97674758186329,1.0599994659423793,0.05851578653780365,0.8924998283386216,0.2715030717892155,1.5134965848880277,0.5820014500639168,1.2029982066133265,-1.3899993896484375,98.58152766467455,49.63228142154018,0.31049837827470383,11,-0.6849994659423828,-0.7399997711181605,0.6149997711181641,0.5,2.6300010681152273,0,0.03722336088904199,-11.333079026001583,28.78000068664551,1.0540554473003003,28.6299991607666,1.7026965724507832,28.56999969482422,0.03722336088904199
11030,2016-11-08,30.01000022888184,30.1200008392334,29.68000030517578,29.84000015258789,560300.0,0.006371580684174205,1.2564054911895457,0.27868837081322345,62.84916335056164,57.21120969617702,-0.920066600490177,-1.0454981251159516,-0.3631239428843145,0.9148165412422564,17.54089151619472,0.4400005340576172,0.1581190560429988,1.0020003318786657,0.2627658715231149,1.7412347922342164,0.6323831017008921,1.3716175620564393,-1.5517999267578162,93.49109020176152,46.83729090309696,0.3696172301777752,11,-0.7349996566772496,-0.7950000762939489,0.27999925613402965,0.30999946594237926,2.9699993133544886,1,0.04331886794887185,2.1384555794218105,29.81999969482422,-11.333079026001583,28.78000068664551,1.0540554473003003,28.6299991607666,0.04331886794887185
11031,2016-11-09,29.34000015258789,29.56999969482422,29.040000915527344,29.53000068664551,495000.0,-0.02232589374155136,2.9259379613865795,-1.1176496987512456,54.08654044542093,56.25201499656212,-0.21288150216829038,-0.3459814188107728,0.29740668054408914,1.5282554743441246,15.994380981967787,0.9699993133544957,0.20004009190748206,0.30200023651122976,-0.44013340436730175,1.0441338773897613,-0.06906658392803422,0.6730670569504937,-0.8153278289794912,53.846127801346874,8.267624374664514,0.37106682043926553,11,-0.06499958038330078,-0.125,0.7199993133544922,0.7699995040893555,4.029998779296882,2,0.10293116707762828,1.2564054911895457,30.01000022888184,2.1384555794218105,29.81999969482422,-11.333079026001583,28.78000068664551,0.10293116707762828
11032,2016-11-10,28.95000076293945,29.29999923706055,28.489999771118164,29.29999923706055,791400.0,-0.013292412665991127,3.628588555858237,1.8420920544094794,53.06604060043696,55.7593549603314,0.18391738373479427,0.05054759997224778,0.6674067151046081,1.8612467092410405,15.232237784322662,0.8500003814697266,0.21195947428180517,-0.09049921035767028,-0.8310105390311087,0.6500121183157681,-0.4607548746943877,0.27975645397904714,1.1700000762939489,28.220901250892023,-20.586032464833,0.3702556643367189,11,0.32499980926514027,0.26499938964844105,1.064998626708988,1.1149988174438512,4.829998016357425,3,0.11986173798129895,2.9259379613865795,29.34000015258789,1.2564054911895457,30.01000022888184,2.1384555794218105,29.81999969482422,0.11986173798129895
11033,2016-11-11,29.40999984741211,29.520000457763672,28.920000076293945,28.920000076293945,590900.0,0.015889432550949323,-1.4489822927898295,-1.4000054495912522,56.644886602102105,53.50203049706888,-0.25071368746092304,-0.3834300776611599,0.20910489544626643,1.346016294832097,14.30239591400575,0.6000003814697266,0.2210504766686725,0.3404998779296875,-0.4106530286448766,1.0916527845042516,-0.03507657535759634,0.7160763312169713,0.677400970458983,56.44168548660762,4.91564110802657,0.3755764532872825,11,-0.13499927520751953,-0.17499923706054688,0.44499969482421875,0.44499969482421875,4.180000305175781,4,0.11968719741674572,3.628588555858237,28.95000076293945,2.9259379613865795,29.34000015258789,1.2564054911895457,30.01000022888184,0.11968719741674572
11034,2016-11-14,29.3700008392334,29.38999938964844,29.020000457763672,29.239999771118164,450600.0,-0.0013600478880053668,3.352975495915846,0.2653084262030899,55.28636073180021,53.46094714055578,-0.2582523003823951,-0.3229733759493598,0.23715382766182103,1.3226457267194398,13.322304233603033,0.3899993896484375,0.20810768531363522,0.2770008087158189,-0.4811994313802508,1.0352010488118886,-0.10209931133221772,0.6561009287638555,0.6854519577026359,53.98776021249956,1.1049290994754486,0.3791001200480356,11,-0.0950002670288086,-0.13500022888183594,0.4849987030029297,0.4849987030029297,4.280000686645508,0,0.12529786491906725,-1.4489822927898295,29.40999984741211,3.628588555858237,28.95000076293945,2.9259379613865795,29.34000015258789,0.12529786491906725
11035,2016-11-15,29.739999771118164,29.75,29.3799991607666,29.45000076293945,618600.0,0.012597852274846,1.3871063010293547,2.2307432729833896,58.05786125452352,55.0985053083866,-0.5706897979047802,-0.6648396517685171,-0.14396594935806917,0.8919030993654999,12.020564325748909,0.37999916076660156,0.21930568809421658,0.6074997901916497,-0.2000404739570456,1.415040054340345,0.2037296581173038,1.0112699222659955,0.28414396530151365,99.20633118529587,44.2386342309954,0.4037701320743473,11,-0.4649991989135742,-0.5049991607666016,-0.027500152587890625,0.11499977111816406,3.8999996185302805,1,0.09112310062803308,3.352975495915846,29.3700008392334,-1.4489822927898295,29.40999984741211,3.628588555858237,28.95000076293945,0.09112310062803308
11036,2016-11-16,29.979999542236328,30.0,29.45000076293945,29.739999771118164,826900.0,0.008069931841466982,2.9285563449840515,0.8275882480613935,59.48103328877768,56.603626526048615,-0.6589423628102544,-0.8798548007330425,-0.40219838677246145,0.5927369439093475,11.037193518729847,0.5499992370605504,0.15514817106786793,0.802999591827394,-0.08841210901383434,1.6944112926686223,0.35729374140677805,1.24870544224801,-1.489999771118164,98.67546657403607,42.726504201927376,0.4457058504206143,11,-0.6749992370605469,-0.7349987030029297,-0.3299999237060547,-0.125,3.6399993896484446,2,0.10006671266867606,1.3871063010293547,29.739999771118164,3.352975495915846,29.3700008392334,-1.4489822927898295,29.40999984741211,0.10006671266867606
11037,2016-11-17,29.88999938964844,30.09000015258789,29.709999084472656,29.82999992370605,385000.0,-0.0030020064697163784,-1.533330790211524,0.2499980131766423,58.01980093312837,57.757180279405624,-0.41506359952558824,-0.7586561058853469,-0.3334645611475757,0.6176565034983845,10.378712900943308,0.3800010681152344,0.18032278846909122,0.6684994697570836,-0.2731513392638405,1.6101502787780078,0.1976740652466198,1.1393248742675475,-1.3697996139526403,82.90591881216234,27.32683797706798,0.47082540451046273,11,-0.5849990844726598,-0.6149988174438512,-0.2424998283386266,-0.03499984741211293,3.610000610351559,3,0.1164268856907884,2.9285563449840515,29.979999542236328,1.3871063010293547,29.739999771118164,3.352975495915846,29.3700008392334,0.1164268856907884
11038,2016-11-18,29.70000076293945,29.75,29.43000030517578,29.57999992370605,547500.0,-0.006356595202032467,1.9090972143952314,2.0000317894266,52.07469848432922,56.61848729900896,-0.09033905294883837,-0.5155433014802213,-0.13191680213059342,0.7395316532044944,8.970497022229363,0.4599990844726598,0.27534423503571404,0.42800083160399893,-0.5018911944602955,1.3578928576682934,-0.03694518142814829,0.8929468446361462,-1.117008972167966,63.551448515832455,11.146100788763697,0.4649460130321471,11,-0.3950004577636683,-0.42500019073485973,-0.23250102996825817,0.15499877929687855,3.2700004577636754,4,0.1373736670555432,-1.533330790211524,29.88999938964844,2.9285563449840515,29.979999542236328,1.3871063010293547,29.739999771118164,0.1373736670555432
11039,2016-11-21,30.35000038146973,30.35000038146973,29.75,29.78000068664551,637600.0,0.021885508479224436,1.1052656235360379,4.749964237463244,63.70969664667791,56.71410210968855,-0.7344914556369702,-1.0998570156761254,-0.7725698562297971,0.051481130163356426,8.620678329001143,0.6499996185302805,0.3845547983570441,1.0005003929138212,-0.01790871145750117,2.0189094972851436,0.49129584072816,1.5097049450994824,-1.7067282562255919,100.0,43.10949899561371,0.5092045521856616,11,-0.9300003051757848,-0.9600000381469762,-0.985000610351566,-0.495000839233402,3.0100002288818253,0,0.10675452159454824,1.9090972143952314,29.70000076293945,-1.533330790211524,29.88999938964844,2.9285563449840515,29.979999542236328,0.10675452159454824
11040,2016-11-22,30.649999618530273,30.670000076293945,30.10000038146973,30.25,529100.0,0.009884653485662254,1.590904558991171,0.7017540924361875,71.48762724374791,58.64755619839154,-1.0439412120090523,-1.3293998652386705,-1.055352902914823,-0.2759498552819153,8.327050121706105,0.5699996948242152,0.49728841264838053,1.2124996185302734,0.06525810399027066,2.359741133070276,0.6388788612602738,1.786120375800273,-1.9043237979125998,98.38705956004841,34.17557511963906,0.5736207572700007,11,-1.0699996948242188,-1.0999994277954102,-1.3474998474121094,-0.7950000762939453,2.4200000762939453,1,0.09787934566677459,1.1052656235360379,30.35000038146973,1.9090972143952314,29.70000076293945,-1.533330790211524,29.88999938964844,0.09787934566677459
11041,2016-11-23,30.559999465942386,30.690000534057614,30.40999984741211,30.43000030517578,886700.0,-0.0029363834815017142,-2.2941242468780785,0.32499821185896033,69.81521807244012,60.50857591750301,-0.8523149384934534,-1.173554436208871,-0.9581763741815621,-0.22855374831712894,8.430520460349522,0.28000068664550426,0.4752250242469671,1.0424994468688986,-0.18488738409613603,2.2698862778339333,0.42880603138638307,1.6561928623514142,-1.660377704870612,89.68245678569482,18.603822844627473,0.613693415482517,11,-0.7549991607666051,-0.9999990463256871,-1.2574996948242223,-0.7049999237060582,2.320001602172848,2,0.10078533957890179,1.590904558991171,30.649999618530273,1.1052656235360379,30.35000038146973,1.9090972143952314,29.70000076293945,0.10078533957890179
11042,2016-11-25,30.709999084472656,30.940000534057614,30.520000457763672,30.57999992370605,223500.0,0.004908364566479584,-2.360026245317395,1.0,69.81520625047236,61.97194476732192,-0.8117705056814657,-1.255615550919508,-1.0987862599739913,-0.4202387017215692,8.814601979857631,0.42000007629394176,0.4390562546655765,1.108499145507814,-0.20531821318004262,2.4223165041956705,0.45159046616388565,1.7654078248517422,-1.6313394461022988,84.76811823033462,7.955143893803623,0.6569086793439274,11,-0.7299985885620117,-1.024998664855957,-1.3974990844726562,-0.8549995422363281,2.2999992370605398,4,0.09475740586665937,-2.2941242468780785,30.559999465942386,1.590904558991171,30.649999618530273,1.1052656235360379,30.35000038146973,0.09475740586665937
11043,2016-11-28,31.3700008392334,31.45000076293945,30.770000457763672,30.770000457763672,630600.0,0.021491428669382362,-1.2666662428116726,4.615417345246877,67.2606073530267,63.302416614124866,-1.3013598576462506,-1.8290352974767359,-1.751529207807181,-1.1014262059329099,9.79693634882695,0.7400016784667933,0.5091435738560719,1.654000854492189,0.14665189509499754,3.1613498138893803,0.9003263747935932,2.4076753341907846,-2.0679802933805718,95.29412424687833,20.35754089762692,0.7536744796985959,11,-0.9550008773803711,-1.4300003051757812,-2.032500743865967,-1.5150012969970703,1.5199985504150462,0,0.06789923824620003,-2.360026245317395,30.709999084472656,-2.2941242468780785,30.559999465942386,1.590904558991171,30.649999618530273,0.06789923824620003
11044,2016-11-29,31.70000076293945,31.940000534057614,31.309999465942386,31.309999465942386,664300.0,0.01051960200438784,-2.2307639639463623,0.6500017484017899,68.25056406905834,64.43493914907317,-1.4148816283571577,-2.093079179193122,-2.0860826097259526,-1.456177215859828,11.07544213446989,0.6300010681152273,0.6342666283407574,1.8740007400512653,0.13043620410675416,3.6175652759957764,1.002218472079008,2.7457830080235226,-2.0972629866944956,86.95653526003167,13.77348743769987,0.8717822679722558,11,-1.0150003433227504,-1.5150003433227504,-2.362500667572018,-1.8450012207031214,1.630001068115245,1,0.040063104958925955,-1.2666662428116726,31.3700008392334,-2.360026245317395,30.709999084472656,-2.2941242468780785,30.559999465942386,0.040063104958925955
11045,2016-11-30,30.79999923706055,31.5,30.790000915527344,31.5,743600.0,-0.028391214644104767,1.0285666018168838,-1.794867782054378,65.02057661620435,65.0504439632317,-0.3896864126488069,-1.1072960084063794,-1.1928046744151004,-0.587688859309484,12.067983629383953,0.9099998474121058,0.6942008362289833,0.8834992408752491,-0.8652479965661115,2.6322464783166097,0.009125622154570578,1.7578728595959277,-0.8232994195655721,25.490144746503802,-48.06770744253717,0.87437361872068,11,-0.11499881744385121,-0.6149988174438512,-1.4574990272522008,-0.9449996948242223,2.0200004577636683,2,0.08311692976312313,-2.2307639639463623,31.70000076293945,-1.2666662428116726,31.3700008392334,-2.360026245317395,30.709999084472656,0.08311692976312313
11046,2016-12-01,30.71999931335449,30.76000022888184,30.26000022888184,30.70000076293945,476600.0,-0.0025974001846662542,8.999961853171442,-0.028569326597675363,69.45054493611217,66.32052663022989,-0.2164395684970195,-0.9043302967795093,-1.1405841113890247,-0.534877745786293,12.462714146294438,0.5399990081787109,0.7730533046122972,0.6959993362426715,-0.9664325191281797,2.3584311916135228,-0.13521659144275233,1.5272152639280954,1.220001220703125,27.380892911476025,-49.76735663368943,0.8312159276854253,12,-0.034998893737789416,-0.5349988937377894,-1.319999217987057,-0.8649997711181605,2.340002059936527,3,0.07649740996081822,1.0285666018168838,30.79999923706055,-2.2307639639463623,31.70000076293945,-1.2666662428116726,31.3700008392334,0.07649740996081822
11047,2016-12-02,31.38999938964844,31.38999938964844,30.920000076293945,30.920000076293945,453900.0,0.02180989880434958,-1.000000000000015,23.501669051025452,70.79832185317419,68.40092922676823,-0.7278273381139861,-1.430287818017458,-1.846302639959248,-1.2292450468397824,13.100774918501102,0.6700000762939524,0.8317291621072833,1.2279994010925321,-0.40516443226113097,2.8611632344461952,0.4114174844157006,2.0445813177693637,0.5164011383056568,67.261842589271,-11.989052628299603,0.8165819166768308,12,-0.5449991226196325,-1.2049989700317418,-1.9899992942810094,-1.534999847412113,2.130001068115231,4,0.04746740068297539,8.999961853171442,30.71999931335449,1.0285666018168838,30.79999923706055,-2.2307639639463623,31.70000076293945,0.04746740068297539
11048,2016-12-05,31.440000534057614,31.459999084472656,31.040000915527344,31.36000061035156,356000.0,0.001592900458152302,6.000143054694163,0.17021285230200955,71.69810792633234,69.28853048006316,-0.5644065943828345,-1.3394658209340022,-1.9273419802211507,-1.30436838792561,14.418812939800707,0.4199981689453125,0.871644854604984,1.1450005531311014,-0.44701226555826423,2.737013371820467,0.3489941437864168,1.941006962475786,0.4334719879150377,70.23810064441112,-11.704094371252197,0.7960064093446834,12,-0.42000007629394176,-1.2550001144409144,-2.040000438690182,-1.5850009918212855,2.0500011444091903,0,0.04993631554728739,-1.000000000000015,31.38999938964844,8.999961853171442,30.71999931335449,1.0285666018168838,30.79999923706055,0.04993631554728739
11049,2016-12-06,30.93000030517578,31.60000038146973,30.84000015258789,31.56999969482422,822500.0,-0.016221381050212424,1.171426858709205,-8.0,62.11812738054312,68.24747493970708,0.04081037144080568,-0.7821442806040579,-1.4572027794100109,-0.8271818098250421,14.51200304102706,0.7600002288818395,0.9225777955403025,0.5795002937316909,-1.020163680383451,2.179164267846833,-0.22033169332587832,1.37933228078926,0.9112027709350556,49.99999999999973,-28.52910917766782,0.7998319870575707,12,0.1700000762939453,-0.744999885559082,-1.5300002098083496,-1.0750007629394531,2.470001220703125,1,0.0633688672852899,6.000143054694163,31.440000534057614,-1.000000000000015,31.38999938964844,8.999961853171442,30.71999931335449,0.0633688672852899
11050,2016-12-07,31.309999465942386,31.31999969482422,30.729999542236328,30.959999084472656,1137500.0,0.012285779405666997,2.189182780289401,-0.5468761175881609,63.168313092151394,67.50892994189721,-0.2634241846863823,-1.1170277247801828,-1.855093587659841,-1.200116274895482,14.12302713626343,0.5900001525878906,1.0456361332385633,0.8944994926452665,-0.7518740112671729,2.540872996557706,0.07131274068904858,1.7176862446014844,0.49957955322387093,78.35814309667978,2.279204173643734,0.823186751956219,12,-0.2099990844726598,-1.1249990463256871,-1.8149995803833043,-1.4549999237060582,2.2899990081787003,2,0.06451620567127692,1.171426858709205,30.93000030517578,6.000143054694163,31.440000534057614,-1.000000000000015,31.38999938964844,0.06451620567127692
11051,2016-12-08,32.360000610351555,32.700000762939446,31.03000068664551,31.21999931335449,1092100.0,0.03353564874861514,-1.1973706170153395,3.2571430128445735,70.54908771007798,67.59047232629784,-1.152434608268699,-2.0334325672316425,-2.9098646151708074,-2.2437411748145344,15.44558353616186,1.6700000762939347,1.0850792465092098,1.793500614166252,0.01388179819569757,3.5731194301368028,0.9036912061809765,2.6833100221515274,-2.100000381469716,82.74111970009133,7.2148669394319995,0.8898094079852757,12,-0.8800001144409109,-1.7950000762939418,-2.8650007247924734,-2.5050010681152273,1.1800003051757884,3,0.014215051786047095,2.189182780289401,31.309999465942386,1.171426858709205,30.93000030517578,6.000143054694163,31.440000534057614,0.014215051786047095
11052,2016-12-09,32.419998168945305,32.490001678466804,32.0,32.36999893188477,661600.0,0.0018540654345524654,4.157742576642464,0.04385892997862204,73.12922544143115,68.24254100278722,-1.0553403366358616,-1.9184999750451581,-2.967263290734156,-2.293755431222017,16.807952494793494,0.490001678466804,1.0663597776733624,1.6799983024597083,-0.11260618168288516,3.4726027866023017,0.7836960603884116,2.576300544531005,-2.111197929382314,85.78667916285838,8.384418594522344,0.8963022420712963,12,-0.9399976730346609,-1.8549976348876918,-3.1099982261657644,-2.5649986267089773,0.6600036621093892,4,0.019741000632096384,-1.1973706170153395,32.360000610351555,2.189182780289401,31.309999465942386,1.171426858709205,30.93000030517578,0.019741000632096384
11053,2016-12-12,32.93000030517578,33.110000610351555,32.299999237060554,32.459999084472656,773100.0,0.01573109700909847,-1.0506340116082562,9.400167849243536,72.473852891675,68.7117953164113,-1.4760028531436973,-2.2675286653142166,-3.449666312847029,-2.7970941286664726,18.777657290951037,0.8100013732910014,1.083513853904094,2.014000415802002,0.08518959136047499,3.9428112402435254,1.0495950035812385,2.9784058280227654,-2.5733760551452605,92.43696536160296,17.15401858704159,0.9644054122207617,12,-1.244999885559082,-2.1300001144409215,-3.685000419616699,-3.075000762939453,0.2599983215332031,0,0.017916797665354256,4.157742576642464,32.419998168945305,-1.1973706170153395,32.360000610351555,2.189182780289401,31.309999465942386,0.017916797665354256
11054,2016-12-13,33.049999237060554,33.279998779296875,32.669998168945305,33.060001373291016,618400.0,0.0036440610620314118,1.7111322098267583,-0.021281085643774247,71.5827176477329,69.44092209769224,-1.547055414429149,-2.2110576140564504,-3.527852254144072,-2.9200428258623,20.89765361441313,0.6100006103515696,1.1019003875306552,1.9499994277954187,-0.05830957158873673,3.9583084271795705,0.945844928103341,2.9541539274874964,-2.583239932617193,90.98040740979015,17.85080353643913,1.0041544996920762,12,-1.2799997329711985,-2.1649999618530344,-3.807499408721931,-3.194999694824226,-0.029998779296882105,1,0.01331323605335677,-1.0506340116082562,32.93000030517578,4.157742576642464,32.419998168945305,-1.1973706170153395,32.360000610351555,0.01331323605335677
11055,2016-12-14,32.450000762939446,33.549999237060554,32.389999389648445,33.31999969482422,593000.0,-0.018154265899295363,-1.3434300620754567,86.98131197565365,65.56837560240925,69.00956994950303,-0.7692894676073863,-1.4731521380350827,-2.8750646720086195,-2.3236389643209954,22.575387492624273,1.1599998474121094,1.086109531541183,1.2145009040832448,-0.7730337300095869,3.2020355381760766,0.22073358703683255,2.2082682211296607,-1.814447090004876,56.34924179063759,-14.079851798639922,0.9937673170464156,12,-0.3100013732910085,-1.430001258850087,-3.3425006866455007,-2.595001220703118,0.6800003051757884,2,0.029275831759746573,1.7111322098267583,33.049999237060554,-1.0506340116082562,32.93000030517578,4.157742576642464,32.419998168945305,0.029275831759746573
11056,2016-12-15,32.97999954223633,32.990001678466804,32.310001373291016,32.34999847412109,478200.0,0.016332781720676648,1.0922914404765158,-0.7241400477933945,67.59690069190906,68.65385648714023,-1.0560486434785332,-1.8623587845401381,-3.3392244784823433,-2.8538675820848383,23.915577001308996,0.6800003051757884,1.0517646385083097,1.5944996833801284,-0.4461861780241847,3.6351855447844414,0.5741567526779718,2.614842614082285,-2.111290224171679,63.225808039416634,-5.166860874153414,1.0203429307021574,12,-0.8400001525878906,-1.960000038146969,-3.734999179840088,-3.125,0.10000228881836648,3,0.018799240160411346,-1.3434300620754567,32.450000762939446,1.7111322098267583,33.049999237060554,-1.0506340116082562,32.93000030517578,0.018799240160411346
11057,2016-12-16,33.36999893188477,33.459999084472656,32.860000610351555,32.97999954223633,1385500.0,0.011825330353597563,1.105258931081124,0.6190456006927038,66.18121853684099,68.04086877719675,-1.2691089854700763,-2.085186365627276,-3.6542718069236955,-3.2354444627427625,25.33081784825176,0.5999984741211009,1.1156458732579502,1.8104990959167537,-0.28596857515061913,3.9069667669841266,0.7622652603830673,2.85873293145044,-2.2867864203004515,85.5999755859375,19.758775405442307,1.0482338355336858,12,-1.2299995422363352,-2.3499994277954137,-4.1249985694885325,-3.5149993896484446,-0.43000030517578836,4,0.0050944557711727345,1.0922914404765158,32.97999954223633,-1.3434300620754567,32.450000762939446,1.7111322098267583,33.049999237060554,0.0050944557711727345
11058,2016-12-19,33.779998779296875,33.880001068115234,33.400001525878906,33.47999954223633,663400.0,0.012286480687308421,-1.086975992038811,0.7692300168238054,66.61340714104203,68.5403443061411,-1.4664904922195134,-2.291328280611822,-3.976240076028649,-3.634871484907066,27.453701505401607,0.5100021362304616,1.1907440711960966,2.0164990425109863,-0.11188798547407686,4.1448860704960495,0.9523055285184512,3.080692556503518,-2.499443329674456,93.63042622568433,29.201895559210143,1.0641935139925325,12,-1.4749984741210938,-2.379998207092285,-4.534998416900635,-3.924999237060547,-1.05999755859375,0,-0.020722231306627426,1.105258931081124,33.36999893188477,1.0922914404765158,32.97999954223633,-1.3434300620754567,32.450000762939446,-0.020722231306627426
11059,2016-12-20,33.59000015258789,33.900001525878906,33.360000610351555,33.630001068115234,578300.0,-0.0056245895078430586,-1.1600036621093421,-0.1333367241839706,75.13516411459754,69.8699944197462,-0.9604970878749697,-1.9459196492349378,-3.7092411627135036,-3.439289315466162,28.790620607214134,0.5400009155273509,1.210951267419901,1.664500427246093,-0.5037339883607785,3.8327348428529646,0.580383219442659,2.7486176350495306,-2.049500141116191,80.50306015465118,10.688528322157609,1.084117207803436,12,-1.1249990463256836,-2.1299991607666016,-4.3349995613098145,-3.7350006103515625,-0.6899986267089844,1,-0.011908351415952256,-1.086975992038811,33.779998779296875,1.105258931081124,33.36999893188477,1.0922914404765158,32.97999954223633,-0.011908351415952256
11060,2016-12-21,33.650001525878906,34.080001831054695,33.400001525878906,33.59000015258789,456000.0,0.0017862867823295048,-2.0909201251918517,-1.5,76.49189755773001,70.53030662504088,-0.7304801746564777,-1.8652784313224373,-3.6777070046405953,-3.488830773586958,29.83823627964295,0.6800003051757884,1.2333842550991108,1.5745017051696806,-0.6368516623041316,3.7858550726434927,0.46882502143277804,2.6801783889065867,-1.826361332678342,75.70620373064334,0.5024518465817067,1.1056766837369052,12,-0.6100006103515625,-1.9200010299682582,-4.39500093460083,-3.795001983642578,-0.17000198364257812,2,-0.018722170566046636,-1.1600036621093421,33.59000015258789,-1.086975992038811,33.779998779296875,1.105258931081124,33.36999893188477,-0.018722170566046636
11061,2016-12-22,33.639999389648445,33.669998168945305,33.43000030517578,33.65999984741211,315200.0,-0.0002972402905471183,11.00076299475832,-0.3333333333332149,73.1006210829826,70.52712836299102,-0.5809042195180112,-1.6998516430343535,-3.585359196469838,-3.4641692306733844,30.91715965074936,0.23999786376952414,1.3631337995398773,1.4104995727539134,-0.7854054798210512,3.606404625328878,0.3125470464664275,2.5084520990413957,-1.5004685671483031,63.93426220076586,-11.767057890677961,1.0979525262874823,12,-0.4499988555908203,-1.8849983215332067,-4.384998798370368,-3.7849998474121165,-0.540000915527358,3,-0.01516047356677852,-2.0909201251918517,33.650001525878906,-1.1600036621093421,33.59000015258789,-1.086975992038811,33.779998779296875,-0.01516047356677852
11062,2016-12-23,33.61999893188477,33.700000762939446,33.5,33.650001525878906,154300.0,-0.0005945439395527163,2.0769095337306767,1.500095365249081,72.52065277060225,70.53232834953852,-0.41659182124674743,-1.5290588928196485,-3.4867057469168046,-3.4317122337963823,31.74749235780055,0.20000076293944602,1.473490486556436,1.2449991226196389,-0.9122747714664783,3.402273016705756,0.16636217557658028,2.3236360696626974,-1.2088021681869918,36.11081676768659,-38.6175739904754,1.078636947043059,12,-0.42499732971192117,-1.8649978637695348,-4.344998359680183,-3.7649993896484446,-0.2799987792968821,4,-0.01606178221254939,11.00076299475832,33.639999389648445,-2.0909201251918517,33.650001525878906,-1.1600036621093421,33.59000015258789,-0.01606178221254939
11063,2016-12-27,33.5,33.639999389648445,33.459999084472656,33.56999969482422,295100.0,-0.003569272328886597,-1.39997965515497,2.3331214240310674,78.87642086855126,71.34273981851833,-0.23158963305228042,-1.3083855045801016,-3.2855699223695893,-3.2988700690918478,32.00781926493019,0.18000030517578836,1.4426612320639691,1.0185002326965318,-1.1401764226031972,3.1771768879962643,-0.0608380949533327,2.0978385603463963,-0.85517052687225,19.444326707074737,-55.9990980886799,1.0793383276498658,12,-0.30499839782714844,-1.744998931884762,-4.2099995613098145,-3.645000457763672,0.04999923706055398,1,-0.016716458904209475,2.0769095337306767,33.61999893188477,11.00076299475832,33.639999389648445,-2.0909201251918517,33.650001525878906,-0.016716458904209475
11064,2016-12-28,32.970001220703125,33.470001220703125,32.810001373291016,33.470001220703125,563100.0,-0.015820859083488847,1.6399993896484375,7.142888283378746,68.04351080119883,71.61775484060605,0.3194630124252811,-0.7150226665404347,-2.681176660207676,-2.7623326735984293,31.32969464384014,0.6899986267089844,1.3826555396080238,0.42500143051147177,-1.7114836909789233,2.5614865520018704,-0.6432411302337258,1.4932439912566693,1.1100006103515696,12.598408641037045,-59.895491397972656,1.0682425607451986,12,0.22500038146972656,-1.0550003051757777,-3.6800007820129395,-3.115001678466797,0.7599983215332031,2,-0.007582650614007758,-1.39997965515497,33.5,2.0769095337306767,33.61999893188477,11.00076299475832,33.639999389648445,-0.007582650614007758
11065,2016-12-29,33.360000610351555,33.389999389648445,32.97999954223633,33.049999237060554,564700.0,0.011828916445521198,1.216221789201236,-0.6200027465820028,62.69037203997489,71.07258499039116,0.08059765340659908,-0.9522203946908974,-2.992327819879627,-3.1417028726521288,31.632224037555694,0.4199981689453196,1.3033282720139852,0.6870007514953542,-1.3115892914063352,2.6855907943970436,-0.3122942699554869,1.686295772946199,0.6946012115478624,61.797709465598814,-9.011682469179348,0.999295021450844,12,0.08500099182129617,-1.2699995040893413,-3.955000400543206,-3.5050010681152273,0.31999969482422586,3,-0.013788941128793364,1.6399993896484375,32.970001220703125,-1.39997965515497,33.5,2.0769095337306767,33.61999893188477,-0.013788941128793364
11066,2016-12-30,33.06999969482422,33.439998626708984,33.0,33.360000610351555,410500.0,-0.008693072848366512,-1.0465037880804102,-0.9354826801206131,57.79378670618589,70.14064812031837,0.42991814645780124,-0.502921441338728,-2.6297361199332165,-2.8407351268173002,32.87962851421283,0.4399986267089844,1.217660047229792,0.2794998168945284,-1.4999437926238812,2.0589434264129345,-0.6102219878646764,1.1692216216537332,0.9597101181030325,29.213314588441264,-38.061521111499246,0.8897218047592036,12,0.3750019073486328,-0.8999986648559499,-3.5049996376037598,-3.2150001525878906,0.6199989318847656,4,0.012397939255992085,1.216221789201236,33.360000610351555,1.6399993896484375,32.970001220703125,-1.39997965515497,33.5,0.012397939255992085
11067,2017-01-03,32.880001068115234,33.06999969482422,32.59999847412109,33.02000045776367,443900.0,-0.0057453470959275554,2.9167117016880777,0.4827549919760188,49.35065835821147,68.22256492222608,0.606925805672887,-0.2061411139563205,-2.3649564269060264,-2.641721185514882,33.23102663514823,0.4700012207031321,1.2050975544051425,0.015001106262204189,-1.637817634568286,1.6678198470926944,-0.8114082641530445,0.8414104766774528,1.1253145760192922,26.923302644610224,-35.63329251600888,0.8264093704152452,1,0.45999908447265625,-0.7100000381469656,-3.197500705718994,-3.0250015258789062,0.8699989318847656,1,0.00669091845678782,-1.0465037880804102,33.06999969482422,1.216221789201236,33.360000610351555,1.6399993896484375,32.970001220703125,0.00669091845678782
11068,2017-01-04,33.009998321533196,33.439998626708984,32.84000015258789,32.919998168945305,729400.0,0.003953687627584079,-3.8000610360878597,-0.6428610354223433,49.48185248360944,65.3721969632274,0.39807992568571393,-0.2239703897634584,-2.407126472648031,-2.7677635298257037,33.68918841338817,0.5999984741210938,1.134391959720844,0.06649847030639222,-1.44439203080465,1.5773889714174345,-0.6889467802491254,0.8219437208619098,0.9391046358007955,47.1262704655666,-11.346015946989901,0.7554452505555203,1,0.3300018310546946,-0.8399972915649272,-3.177497863769524,-3.154998779296868,0.770000457763679,2,0.009997026592983183,2.9167117016880777,32.880001068115234,-1.0465037880804102,33.06999969482422,1.216221789201236,33.360000610351555,0.009997026592983183
11069,2017-01-05,32.889999389648445,33.150001525878906,32.669998168945305,33.009998321533196,1173000.0,-0.0036352298693234086,1.399984741414697,-1.333319204848738,56.50886805974893,63.15186035234062,0.45632946361380533,0.053119052350375284,-2.202430053903612,-2.6435093053543355,34.39962276897134,0.48000335693360086,1.045703086470283,-0.1515004158019977,-1.330246856286486,1.027246024682487,-0.7408736360442418,0.43787280444024645,1.0051393883570299,34.523912243815005,-23.216548842167214,0.5893732202422431,1,0.2600002288818217,-0.7199983596801758,-2.7124991416931223,-3.0099992752075266,0.7900009155273366,3,0.02006688536515555,-3.8000610360878597,33.009998321533196,2.9167117016880777,32.880001068115234,-1.0465037880804102,33.06999969482422,0.02006688536515555
11070,2017-01-06,33.330001831054695,33.43000030517578,32.77000045776367,32.77000045776367,481300.0,0.013378000899104014,-1.3571365317674948,-4.66671964904534,55.31918840794819,61.17614561067013,-0.037815173105485655,-0.24010062084020234,-2.5537772807550283,-3.0691500814808705,35.45586551051448,0.6599998474121094,0.9259247953596272,0.18750190734863992,-0.6685569417528541,1.043560756450134,-0.24052751720211063,0.6155313318993905,0.5133313347954029,86.90514575319918,28.62511850591774,0.4280294245507485,1,-0.18000221252442827,-1.1600008010864258,-2.8950014114379954,-3.2050018310546946,-0.23000335693360796,4,0.012001130789286218,1.399984741414697,32.889999389648445,-3.8000610360878597,33.009998321533196,2.9167117016880777,32.880001068115234,0.012001130789286218
11071,2017-01-09,32.81999969482422,33.36999893188477,32.75,33.36999893188477,608200.0,-0.015301593405713243,1.2545446979102042,-0.9821390862460068,41.93549469689916,57.77779471359201,0.38402171413572006,0.3226741369346158,-1.9614749655168886,-2.54185796221968,35.20480459998629,0.6199989318847727,0.7554677940356385,-0.3455001831054716,-1.1351831097067517,0.44418274349580855,-0.7403416464061081,0.04934128019516493,0.9736000833567218,26.19061675469293,-27.450795427707288,0.39484146330063946,1,0.2999992370605469,-0.6499986648559499,-2.3849992752075195,-2.6949996948242188,-0.31000137329102273,0,0.026203553270818247,-1.3571365317674948,33.330001831054695,1.399984741414697,32.889999389648445,-3.8000610360878597,33.009998321533196,0.026203553270818247
11072,2017-01-10,33.060001373291016,33.130001068115234,32.700000762939446,32.84000015258789,537700.0,0.007312665469178636,1.3888865341415222,-0.40000277432912734,38.88893467569782,53.33474069216384,0.06283883971357085,0.1402700249857105,-2.1169474792244287,-2.766191939752673,34.90415583548504,0.43000030517578836,0.5674241698755509,-0.1374986648559542,-0.8478688830839474,0.572871553372039,-0.4926837739699508,0.2176864442580424,0.6858543527275316,50.64973668696262,1.9812940049257932,0.35518510911399503,1,-0.02500152587890625,-0.6550006866455078,-2.6250009536743164,-2.9350013732910156,-0.3100013732910156,1,0.019056177472725144,1.2545446979102042,32.81999969482422,-1.3571365317674948,33.330001831054695,1.399984741414697,32.889999389648445,0.019056177472725144
11073,2017-01-11,33.52000045776367,33.610000610351555,33.02000045776367,33.06999969482422,548800.0,0.013914067312903677,-1.1454580764188702,2.0454466638923567,49.00285395695806,51.219112153914864,-0.44033025509219925,-0.2880287726527939,-2.486941232581568,-3.215992314106444,34.3059260590943,0.5900001525878835,0.4239893259164518,0.29300041198730753,-0.41959575733052645,1.0055965813051415,-0.06329767267160946,0.6492984966462245,0.18002097817898033,90.42554054931573,43.89267459771568,0.35629808465891716,1,-0.41500091552735086,-1.114999771118164,-3.005000114440918,-3.395000457763672,-0.8300018310546875,2,0.006861561428858964,1.3888865341415222,33.060001373291016,1.2545446979102042,32.81999969482422,-1.3571365317674948,33.330001831054695,0.006861561428858964
11074,2017-01-12,33.490001678466804,33.5,33.130001068115234,33.47999954223633,483400.0,-0.0008949516374460176,23.6675991861648,0.022226931717050504,47.70115131524868,49.55364318450084,-0.36745406752444865,-0.2354474671882869,-2.378969924974996,-3.174428680987994,33.54973980287079,0.3899993896484375,0.2775910870260674,0.24100151062012287,-0.47574239029056997,0.9577454115308157,-0.1173704398352271,0.5993734610754728,0.1660188390029873,86.8133019773565,42.154284153187305,0.35837195045534664,1,-0.38500213623048296,-1.0850009918212962,-2.8875012397766184,-3.365001678466804,-0.69000244140625,3,0.00865921428175187,-1.1454580764188702,33.52000045776367,1.3888865341415222,33.060001373291016,1.2545446979102042,32.81999969482422,0.00865921428175187
11075,2017-01-13,33.400001525878906,33.75,33.259998321533196,33.529998779296875,477600.0,-0.0026873737855249713,-1.3902307406028547,-12.996948893964833,46.629241174756004,48.31313812545307,-0.3030522570941372,-0.07444318734758326,-2.1939940819503185,-3.0627312966747127,33.35016340920619,0.490001678466804,0.10539434532712733,0.1035013198852539,-0.508562476444979,0.7155651162154868,-0.20253057827986254,0.40953321805037035,-0.8000030517578196,66.66678776825539,23.4361213856383,0.30603189816511706,1,-0.22500228881835938,-0.9950008392333984,-2.7575011253356934,-3.2750015258789062,-0.75,4,0.008383196601950083,23.6675991861648,33.490001678466804,-1.1454580764188702,33.52000045776367,1.3888865341415222,33.060001373291016,0.008383196601950083
11076,2017-01-17,33.59999847412109,33.900001525878906,33.439998626708984,33.540000915527344,358500.0,0.005987932308542554,-2.538454766865225,-0.4615294324783772,49.73261377556673,48.35557761627033,-0.4693162865603284,-0.23780203139455125,-2.2811932354286206,-3.239488090970525,33.34064385642467,0.5,0.029231605460580568,0.27249832153319886,-0.3348554773815664,0.8798521204479641,-0.031178577924180217,0.5761752209905779,-0.9769999694824207,74.99976158157203,29.59333695218392,0.30367689945738136,1,-0.31499862670897727,-1.0449972152709819,-2.9574980735778738,-3.4749984741210866,-0.75,1,-0.014880953056742086,-1.3902307406028547,33.400001525878906,23.6675991861648,33.490001678466804,-1.1454580764188702,33.52000045776367,-0.014880953056742086
11077,2017-01-18,33.540000915527344,33.799999237060554,33.43000030517578,33.52000045776367,474500.0,-0.0017856417059052276,-2.6999752045624317,0.3333545269583304,50.543491781798885,48.47353753829139,-0.3417957284071562,-0.17330053858773198,-2.108703670815288,-3.1589180640329495,32.92991828525621,0.36999893188477273,-0.038787476303575374,0.20400066375732706,-0.4105730302183659,0.81857435773302,-0.10328618323052297,0.5112875107451771,-0.865922290039066,59.090889386918214,9.970802776579625,0.30728684698784664,1,-0.2550010681152344,-0.5,-2.517500400543213,-3.035000801086426,-0.40000152587889914,2,-0.030709676979087663,-2.538454766865225,33.59999847412109,-1.3902307406028547,33.400001525878906,23.6675991861648,33.490001678466804,-0.030709676979087663
11078,2017-01-19,33.080001831054695,33.540000915527344,32.990001678466804,33.47999954223633,218500.0,-0.01371493953238656,1.115379818802012,-19.999427808506226,51.52355712229681,47.91961410079671,0.14435845974490746,0.24408186882058658,-1.5440742057543133,-2.679694832152414,31.81964755405741,0.5499992370605398,-0.07666790409967916,-0.2209985733032127,-0.80822750434303,0.3662303577366046,-0.5146130388231214,0.07261589221669595,-0.3568862895507934,9.890128316376869,-42.03831885526298,0.29361446551990694,1,0.21999931335448508,0.10999870300292969,-2.0575013160705637,-2.5750017166137766,0.1699981689453054,3,-0.009975871003274794,-2.6999752045624317,33.540000915527344,-2.538454766865225,33.59999847412109,-1.3902307406028547,33.400001525878906,-0.009975871003274794
11079,2017-01-20,33.189998626708984,33.450000762939446,33.040000915527344,33.189998626708984,261000.0,0.0033251750171012784,-1.7333740240583437,-0.0,47.44741029421374,47.04497208815954,0.090956854840897,0.10812508413398803,-1.5795326026231322,-2.7613297624119824,30.72375268734572,0.40999984741210227,-0.05338098938695879,-0.09100170135498331,-0.663857908538688,0.48185450582872136,-0.37742980494683565,0.19542640223686902,-0.41980764583008323,21.97769030521714,-27.516696611990756,0.2864281035918508,1,0.11000251770019531,0.0050029754638671875,-1.9474983215332031,-2.4799985885620117,0.09000015258789062,4,-0.015064779171085396,1.115379818802012,33.080001831054695,-2.6999752045624317,33.540000915527344,-2.538454766865225,33.59999847412109,-0.015064779171085396
11080,2017-01-23,33.02000045776367,33.380001068115234,32.950000762939446,33.130001068115234,483500.0,-0.005121969749300015,-2.4400024414061114,-100.0,49.22119268573547,47.85449408691913,0.2373128951435035,0.2408538621325178,-1.3415598303811649,-2.5694185071576428,29.35679289141523,0.43000030517578836,-0.04232685881857634,-0.22949981689453125,-0.7859725604524925,0.32697292666343003,-0.5077361886735119,0.04873655488444939,-0.20461705508476769,7.368383011360451,-42.84526656665195,0.27823637177898053,1,0.2800006866455078,0.1750011444091797,-1.6925010681152344,-2.225001335144043,0.4199981689453125,0,-0.0066626655861051765,-1.7333740240583437,33.189998626708984,1.115379818802012,33.080001831054695,-2.6999752045624317,33.540000915527344,-0.0066626655861051765
11081,2017-01-24,33.130001068115234,33.299999237060554,32.990001678466804,33.0,423400.0,0.0033313327930526437,-3.1333638513775184,-1.1818213344430573,53.99362346253789,49.532792841012466,0.19658322596166045,0.09558723087347687,-1.359306722068581,-2.65392950053608,27.915960889539626,0.30999755859375,-0.047635674242606285,-0.09399929046630717,-0.6210925470092263,0.433093966076612,-0.3575459187377632,0.16954733780514886,-0.2712329405083267,21.17654450637777,-30.66198525797854,0.26354662827145786,1,0.2950000762939453,0.06500053405761719,-1.550001621246338,-2.2000017166137624,0.22999954223632102,1,-0.014488364828285083,-2.4400024414061114,33.02000045776367,-1.7333740240583437,33.189998626708984,1.115379818802012,33.080001831054695,-0.014488364828285083
11082,2017-01-25,33.080001831054695,33.25,32.950000762939446,33.139999389648445,339400.0,-0.0015091830802462791,1.1428610354225028,-0.46151588955074974,51.14760167446935,49.771098142958174,0.2790644962169111,0.10862630069680534,-1.203159920462383,-2.5813467056436963,26.337950946505572,0.299999237060554,-0.0817139055661471,-0.11699867248534446,-0.6130930061756672,0.3790956612049783,-0.36504583933050583,0.1310484943598169,-0.17958436751690954,22.03407364303709,-29.14471089229641,0.24804716684516195,1,0.3449993133544851,0.259998321533196,-1.5000023841857981,-2.1500024795532227,0.25,2,-0.0069529426905196035,-3.1333638513775184,33.130001068115234,-2.4400024414061114,33.02000045776367,-1.7333740240583437,33.189998626708984,-0.0069529426905196035
11083,2017-01-26,32.939998626708984,33.18000030517578,32.790000915527344,33.09999847412109,366600.0,-0.004232261082110278,1.4374694529545697,2.6667726347913363,50.81432091463381,50.11700587622319,0.3667052899739076,0.21557725757647006,-0.9712768823916917,-2.4110418578851345,24.62541877771819,0.3899993896484375,-0.024089485666877408,-0.22900180816650106,-0.7162241686320385,0.2582205522990364,-0.4726129883992698,0.014609372066267667,0.9600028991699219,22.726931190937446,-29.29623914997438,0.24361118023276962,1,0.4050025939941406,0.40000152587890625,-1.359999179840088,-2.0099992752075124,-0.05999755859375,3,0.00607166883052912,1.1428610354225028,33.080001831054695,-3.1333638513775184,33.130001068115234,-2.4400024414061114,33.02000045776367,0.00607166883052912
11084,2017-01-27,32.720001220703125,33.029998779296875,32.650001525878906,33.029998779296875,217900.0,-0.006678731486876144,1.4516144910415436,1.9374865889422217,39.29820052790206,49.302445804350526,0.5207546245530352,0.4383599181885387,-0.6587721837350529,-2.168260982921055,24.032731056622065,0.37999725341796875,0.02420650260491186,-0.4364992141723647,-0.956915311386858,0.08391688304212863,-0.6967072627796114,-0.17629116556511804,1.1578002929687514,9.589005304000208,-36.45118717616509,0.2602080486072482,1,0.5550003051757812,0.6199989318847656,-0.8675007820129395,-1.6250009536743164,0.25,4,0.016198006097919215,1.4374694529545697,32.939998626708984,1.1428610354225028,33.080001831054695,-3.1333638513775184,33.130001068115234,0.016198006097919215
11085,2017-01-30,32.900001525878906,32.900001525878906,32.65999984741211,32.81999969482422,478500.0,0.005501231615538282,4.999904634751097,-0.25807245520771804,51.58734483802605,49.50852703351267,0.2932041602506814,0.23413487926026733,-0.754194273381593,-2.3257965448316575,23.408013754609,0.24000167846679688,0.0015186904514052912,-0.2334989547729478,-0.7566987764475783,0.28970086690168273,-0.4950988656102595,0.028100956064363913,0.9286879882812542,38.461673895053956,-9.672575511804162,0.26159991083731476,1,0.3249988555908203,0.4399986267089844,-0.9375004768371582,-1.7750005722045898,-0.470001220703125,0,0.011550067957263321,1.4516144910415436,32.720001220703125,1.4374694529545697,32.939998626708984,1.1428610354225028,33.080001831054695,0.011550067957263321
11086,2017-01-31,33.47999954223633,33.490001678466804,32.880001068115234,33.02000045776367,402300.0,0.01762911822059343,1.5416514344750398,5.749856952126645,57.342662939092655,50.26399049543421,-0.3415202853318675,-0.3305178874730075,-1.248867720685908,-2.8845192236776747,23.063756401668062,0.6100006103515696,-0.001800326362655369,0.32599906921386435,-0.2184233692784332,0.8704215077061619,0.053787849967719126,0.5982102884600096,0.3015424523925816,98.80926971267077,48.88673552010203,0.27221121924614716,1,-0.3849983215332031,-0.22999954223632812,-1.094998836517334,-2.264998435974114,-0.9899978637695241,1,-0.0011947704920629576,4.999904634751097,32.900001525878906,1.4516144910415436,32.720001220703125,1.4374694529545697,32.939998626708984,-0.0011947704920629576
11087,2017-02-01,33.09999847412109,33.470001220703125,32.919998168945305,33.299999237060554,456300.0,-0.01135009179542712,1.0370304961182526,-0.4347851326024889,42.44597307470099,49.25537004570134,-0.034081273851249705,0.070420390351849,-0.7832971035335916,-2.4860348900047313,23.48224592959154,0.5600013732910227,-0.0040876685916302335,-0.06500186920166584,-0.5948083102921089,0.4648045718887772,-0.32990508974688737,0.1999013513435557,0.6362819017578261,53.57105553562297,8.409521964898126,0.2649032205452205,2,-0.029996871948235082,0.15000152587891336,-0.6274976730346538,-1.8849973678588725,-0.5699996948242116,2,0.007855049795055136,1.5416514344750398,33.47999954223633,4.999904634751097,32.900001525878906,1.4516144910415436,32.720001220703125,0.007855049795055136
11088,2017-02-02,33.34000015258789,33.34000015258789,32.919998168945305,33.11999893188477,557000.0,0.00725080633023123,2.8181786655570074,-1.1000019073412433,47.49160508695994,49.260280578228695,-0.2607436691911005,-0.15135058091908604,-0.9270509730196324,-2.6884061894136977,23.46544704845269,0.42000198364258523,-0.03189321366478026,0.15849971771240234,-0.3715360020190488,0.6885354374438535,-0.10651814215331967,0.42351757757812436,0.352829069291019,82.14267873442832,40.50451751822974,0.2650178598657241,2,-0.26999855041503906,-0.09000015258789062,-0.8649988174438477,-2.114998817443844,-0.450000762939446,3,-0.0002998896666898121,1.0370304961182526,33.09999847412109,1.5416514344750398,33.47999954223633,4.999904634751097,32.900001525878906,-0.0002998896666898121
11089,2017-02-03,33.549999237060554,33.689998626708984,33.400001525878906,33.43000030517578,304200.0,0.006298712762794034,-2.222252834587263,0.5454466638924067,52.41154716564565,49.61476440932982,-0.4629952883885693,-0.3260875855447978,-1.0573322558966751,-2.8641215369330553,23.970967520798265,0.34999847412109375,-0.05717771646809666,0.33549880981446023,-0.20027281726529367,0.8712704368942141,0.06761299627458328,0.6033846233543372,-0.8999977111816477,86.40781013895953,45.95543158807881,0.26788581353987573,2,-0.37999916076660867,-0.299999237060554,-1.074997901916511,-2.294998168945316,-0.8800010681152486,4,-0.019970139617923266,2.8181786655570074,33.34000015258789,1.0370304961182526,33.09999847412109,1.5416514344750398,33.47999954223633,-0.019970139617923266
11090,2017-02-06,33.72999954223633,33.740001678466804,33.490001678466804,33.549999237060554,1208900.0,0.005365135894755513,1.4999427808504804,1.5000158947132702,52.103582243961085,49.40475982948795,-0.5941746863553306,-0.5002317128735072,-1.1635508835597363,-3.006367640959539,24.18532676772811,0.25,-0.04841809623526672,0.49549922943115376,-0.08631141577350121,1.0773098746358087,0.20459390682882628,0.7864045520334813,-1.05919807434082,98.83696172885425,60.16226720846823,0.2909053226023265,2,-0.5349979400634766,-0.4799995422363281,-1.1749982833862305,-2.47499847412109,-0.4399986267089844,0,-0.022531821282165798,-2.222252834587263,33.549999237060554,2.8181786655570074,33.34000015258789,1.0370304961182526,33.09999847412109,-0.022531821282165798
11091,2017-02-07,33.68000030517578,33.84000015258789,33.59000015258789,33.799999237060554,609000.0,-0.0014823373180880006,1.4999904632932155,-0.6666596024245137,52.272721642998164,49.52977315932448,-0.5117717566373798,-0.4031706769866048,-1.0359283283122096,-2.923152115060198,24.50589310552448,0.25,-0.02991889612120957,0.4024999618530245,-0.17744044453265673,0.9824403682387057,0.11252975866018744,0.6924701650458616,-0.966430828857419,82.60874973566706,44.59501517710973,0.28997020319283906,2,-0.4349994659423828,-0.43000030517578125,-0.912498950958252,-2.4249992370605433,-0.7299995422363352,1,-0.03711401391548996,1.4999427808504804,33.72999954223633,-2.222252834587263,33.549999237060554,2.8181786655570074,33.34000015258789,-0.03711401391548996
11092,2017-02-08,33.689998626708984,33.740001678466804,33.490001678466804,33.740001678466804,327700.0,0.0002968622756118755,8.999389685685287,0.41669580697463476,61.59692618759928,50.7278404118762,-0.47622232014607135,-0.38319796414033647,-0.9714224014877928,-2.89937911453611,24.84004978626993,0.25,-0.0033444458875919736,0.3809984207153292,-0.21734593725928164,0.97934277868994,0.08182624172802377,0.6801705997026346,-0.9088433098144506,83.69552147213838,40.38422683872344,0.2991721789873042,2,-0.44499778747558594,-0.4399986267089844,-0.8824973106384277,-2.4349975585937464,-0.3899993896484304,2,-0.03561878887376502,1.4999904632932155,33.68000030517578,1.4999427808504804,33.72999954223633,-2.222252834587263,33.549999237060554,-0.03561878887376502
11093,2017-02-09,33.75,33.799999237060554,33.52000045776367,33.68000030517578,634000.0,0.0017809847354355313,2.294138766717338,-1.3999084528530206,60.852748136637175,53.12279014618011,-0.4573355930959835,-0.4480569762043842,-0.975963273511681,-2.9298672456111703,24.6283725475917,0.2799987792968821,0.0005585567321588769,0.4294998168945341,-0.1942225544611489,1.053222188250217,0.1176386312166926,0.7413610025723756,-0.9053139929638618,79.54535602507305,32.150186846771625,0.3118611856778417,2,-0.5,-0.47499847412109375,-0.9949994087219238,-2.494998931884762,-0.5999984741210938,3,-0.03614818431712963,8.999389685685287,33.689998626708984,1.4999904632932155,33.68000030517578,1.4999427808504804,33.72999954223633,-0.03614818431712963
11094,2017-02-10,33.779998779296875,33.84999847412109,33.529998779296875,33.68000030517578,471200.0,0.0008888527199073515,1.6666878596179897,1.4285558583106268,65.57374486227206,54.67683459331855,-0.35890386816546993,-0.4798163831430742,-0.9596479992144467,-2.937702616209293,24.43560101902485,0.31999969482421164,0.022751191739850185,0.44499874114990234,-0.20810621060997647,1.0981036929097812,0.11844626526996649,0.7715512170298382,-0.8755939235276315,80.55546725159333,26.936513345138373,0.3265524758799383,2,-0.41499900817871094,-0.5049972534179688,-1.0249981880187988,-2.524997711181637,-0.479999542236321,4,-0.02634693374216146,2.294138766717338,33.75,8.999389685685287,33.689998626708984,1.4999904632932155,33.68000030517578,-0.02634693374216146
11095,2017-02-13,33.68000030517578,33.84000015258789,33.560001373291016,33.75,423900.0,-0.002960286493035036,1.239990234375,-0.7000076295109483,61.31687307400674,55.11841349719789,-0.15268327722149166,-0.37709965169086246,-0.784528388868658,-2.8117457500131806,23.934310478015515,0.279998779296875,0.0583973673437157,0.33100032806396484,-0.33973750535221825,1.001738161480148,-0.004368588644126703,0.6663692447720564,-0.6999479599383918,52.77786608174132,-4.7405684162215636,0.3353689167080917,2,-0.29500198364258523,-0.404998779296875,-1.0199999809265137,-2.4249992370605433,-0.09999847412108664,0,-0.029988186670986017,1.6666878596179897,33.779998779296875,2.294138766717338,33.75,8.999389685685287,33.689998626708984,-0.029988186670986017
11096,2017-02-14,33.09999847412109,33.689998626708984,32.59000015258789,33.689998626708984,598600.0,-0.01722095682301883,2.728807422493777,8.428610354223535,50.3377812373539,55.99528107082599,0.4109640252608102,0.17235978235068217,-0.1320172272157336,-2.21879432012091,22.35992804498499,1.0999984741210938,0.14354064941869638,-0.22400150299073118,-0.8926175754357359,0.4446145694542736,-0.5583095392132336,0.1103065332317712,0.75,40.47611118343538,-20.64143885127318,0.3343080362225022,2,0.12000083923340554,0.1450023651123118,-0.43999814987181907,-1.8449974060058487,0.3800010681152415,1,0.005740255291999841,1.239990234375,33.68000030517578,1.6666878596179897,33.779998779296875,2.294138766717338,33.75,0.005740255291999841
11097,2017-02-15,32.509998321533196,33.0,32.31999969482422,32.610000610351555,1017900.0,-0.017824778845508926,-1.8333373069801917,0.16949536094138742,43.6950028526361,55.57343637812335,1.0152340876381984,0.7180531829887684,0.503531978375733,-1.6266484728508281,20.915842287007884,0.7799987792968679,0.1632045946786178,-0.7625015258789105,-1.5145334990629493,-0.010469552694871709,-1.1385175124709264,-0.38648553928689466,1.3300018310546946,12.418220803829254,-51.34316250862027,0.37601598659201935,2,0.5750007629394602,0.6000022888183665,0.13500165939331765,-1.254997253417958,1.1700019836425852,2,0.013534372935196659,2.728807422493777,33.09999847412109,1.239990234375,33.68000030517578,1.6666878596179897,33.779998779296875,0.013534372935196659
11098,2017-02-16,32.75,32.759998321533196,32.389999389648445,32.5,483100.0,0.007382395904580452,1.7407669049705101,-2.4999427808506582,50.43729995084267,55.35407557647857,0.7629745317204808,0.47649091112329955,0.31119538323808627,-1.8606920088498455,20.414947253031368,0.3699989318847514,0.12363318688510816,-0.5059997558593778,-1.2896320494769782,0.2776325377582225,-0.897815902668178,-0.11418360905057767,1.029200134277346,28.104617532661948,-40.75319576390409,0.3918161468088,2,0.33499908447265625,0.3600006103515625,-0.029999732971191406,-1.494998931884762,0.7099990844726562,3,0.01679386983391007,-1.8333373069801917,32.509998321533196,2.728807422493777,33.09999847412109,1.239990234375,33.68000030517578,0.01679386983391007
11099,2017-02-17,32.689998626708984,32.84000015258789,32.450000762939446,32.810001373291016,516500.0,-0.001832103001252361,3.3333192048489746,-0.480010986328125,46.82775208396482,54.76787222536787,0.7690272622531467,0.5239775111944169,0.43558871656033205,-1.7961386054482915,19.820438980270268,0.3899993896484446,0.1623974383955087,-0.5410011291503878,-1.36439322660965,0.28239096830887433,-0.9526971778800188,-0.12930508042075672,1.0308334899902363,24.342027661566185,-46.3629625068366,0.41169604872963084,2,0.3950004577636719,0.4200019836425781,0.0650014877319336,-1.4349975585937464,0.8600006103515696,4,0.014071670801297564,1.7407669049705101,32.75,-1.8333373069801917,32.509998321533196,2.728807422493777,33.09999847412109,0.014071670801297564
11100,2017-02-21,32.799999237060554,32.880001068115234,32.549999237060554,32.59999847412109,640400.0,0.0033649622200258023,-1.2000178019659025,-1.666634878250484,38.02818036508241,53.18514541671056,0.5735475585434031,0.41808533315143137,0.38033552270591287,-1.8918000544986988,19.365935353953326,0.3300018310546804,0.16991791346227814,-0.42000045776366335,-1.260952275746952,0.4209513602196253,-0.8404763667553112,0.00047545122798453576,0.8647995827636663,35.036490253023736,-30.786922106879324,0.4204759089916456,2,0.28499984741210227,0.3100013732910085,-0.04499912261963601,-1.544998168945316,0.6000022888183523,1,0.015243902793602881,3.3333192048489746,32.689998626708984,1.7407669049705101,32.75,-1.8333373069801917,32.509998321533196,0.015243902793602881
11101,2017-02-22,32.650001525878906,32.740001678466804,32.360000610351555,32.560001373291016,533300.0,-0.004573101057031903,1.8148179544779803,0.4499990463292896,41.379370823565424,50.938750376262355,0.6281295536877067,0.5589358123512653,0.5506165829587246,-1.7275511368240402,19.03342274543291,0.4399986267089986,0.13719377973384894,-0.5459981918334975,-1.4243313012328471,0.3323349175658521,-0.9851647465331723,-0.10683163713382271,0.961005328945312,48.52965925792952,-18.06518441435683,0.4391665546996733,2,0.43499755859375,0.45999908447265625,0.1399984359741211,-1.3950004577636683,0.80999755859375,2,0.02848392838323921,-1.2000178019659025,32.799999237060554,3.3333192048489746,32.689998626708984,1.7407669049705101,32.75,0.02848392838323921
11102,2017-02-23,32.84999847412109,32.990001678466804,32.56999969482422,32.779998779296875,719900.0,0.0061254805174713045,1.3999694829539933,0.7777730682828863,40.46687813284365,48.6736537091742,0.33128623759547793,0.35924264552544827,0.37171096795838565,-1.9086361383994905,18.56647061511768,0.42000198364258523,0.09211221950631909,-0.33450107574463317,-1.2251654364406264,0.55616328495136,-0.7798332560926298,0.11083110460336343,0.7093680943031302,77.77730682829478,12.605981501319533,0.445332180347996,2,0.2350006103515696,0.2350006103515696,0.07000207901001687,-1.5949974060058487,0.460002899169929,3,0.019178115597525913,1.8148179544779803,32.650001525878906,-1.2000178019659025,32.799999237060554,3.3333192048489746,32.689998626708984,0.019178115597525913
11103,2017-02-24,33.139999389648445,33.240001678466804,32.84999847412109,32.84999847412109,467000.0,0.008828034368276061,-1.6896687800899401,4.14288828337937,42.26414714091799,46.08369840680152,-0.06072922533724068,0.08958669562601784,0.09016467062221523,-2.168426148083366,18.57007537830612,0.39000320434571734,0.05187730967446669,-0.05450019836425213,-0.9380687777527683,0.8290683810242641,-0.49628448805850667,0.3872840913300024,0.36979250383177487,88.63611733647775,25.07079101465777,0.4417842896942578,2,-0.05999946594238992,-0.055000305175788355,0.022500991821281957,-1.8849983215332067,0.02000045776366477,4,0.016294536073407695,1.3999694829539933,32.84999847412109,1.8148179544779803,32.650001525878906,-1.2000178019659025,32.799999237060554,0.016294536073407695
11104,2017-02-27,33.25,33.259998321533196,33.009998321533196,33.169998168945305,497300.0,0.0033192701381254963,4.000076295110194,0.2758675120360006,40.697676137867504,43.79267652500827,-0.2836446399038408,0.02248072250509381,-0.013797305021164163,-2.2412019637562963,18.92512398723199,0.25,-0.021058648057135088,0.02900047302246378,-0.8259763470561836,0.8839772931011112,-0.3984879370168599,0.4564888830617875,0.212200205533982,98.88907255996587,38.14187826880837,0.4274884100393229,2,-0.24500083923339844,-0.16500091552734375,-0.0049991607666015625,-1.994998931884762,0.1699981689453054,0,0.006315761939027276,-1.6896687800899401,33.139999389648445,1.3999694829539933,32.84999847412109,1.8148179544779803,32.650001525878906,0.006315761939027276
11105,2017-02-28,33.279998779296875,33.400001525878906,33.15999984741211,33.22999954223633,615300.0,0.0009022189262217761,-1.526351717630052,0.6249761586877187,42.18746274706157,42.88708558164245,-0.42057900058946274,0.023621117081916054,-0.017941654138837748,-2.2249610241369524,19.407547733259978,0.24000167846679688,-0.10140011914130298,0.03999938964843608,-0.8017283789543228,0.881727158251195,-0.3808644946529469,0.4608632739498191,0.13651340580871363,88.46128452481393,29.220356157818586,0.42086388430138005,2,-0.4199981689453125,-0.19499969482421875,-0.032497406005859375,-1.9949979782104457,0.520000457763679,1,0.008112994821731778,4.000076295110194,33.25,-1.6896687800899401,33.139999389648445,1.3999694829539933,32.84999847412109,0.008112994821731778
11106,2017-03-01,33.439998626708984,33.61999893188477,32.860000610351555,33.009998321533196,587000.0,0.0048076878990646055,-1.0821993687422906,8.600137331197212,45.38745231626812,43.07513552204601,-0.5892431100194742,-0.14706948101563455,-0.1667808556527035,-2.33444723492369,18.590284050683202,0.7599983215332173,-0.2001922397174809,0.20199928283691548,-0.6375145352363916,1.0415131009102225,-0.2177576261997416,0.6217561918735726,-1.1199989318847656,82.85710133659767,25.60617203666385,0.4197569090366536,3,-0.4499988555908203,-0.3549995422363281,-0.19249725341796875,-2.154997825622555,0.26000213623046164,2,-0.001196085600258745,-1.526351717630052,33.279998779296875,4.000076295110194,33.25,-1.6896687800899401,33.139999389648445,-0.001196085600258745
11107,2017-03-02,33.360000610351555,33.59999847412109,33.259998321533196,33.40999984741211,529400.0,-0.0023922852763975655,-1.7199597174113839,-0.11627721296642755,42.85714285714281,42.232895844968255,-0.4201787098548948,-0.04911202149820326,-0.08889443854718593,-2.202291221124362,17.728854423174827,0.3400001525878906,-0.288305009209715,0.10900115966796164,-0.729566717812439,0.9475690371483623,-0.31028277907223867,0.528285098408162,-1.0140009307861249,66.23400429029212,11.315593253344815,0.4192839387402014,3,-0.37000083923339133,-0.27500152587889914,-0.04999923706053977,-2.074999809265126,0.2799987792968892,3,0.0029975561238471116,-1.0821993687422906,33.439998626708984,-1.526351717630052,33.279998779296875,4.000076295110194,33.25,0.0029975561238471116
11108,2017-03-03,33.330001831054695,33.36999893188477,33.029998779296875,33.25,592300.0,-0.0008992439672663721,3.250107291020645,-1.6000610360875016,41.758284752924794,41.66962169707492,-0.3344226561403545,-0.020976155880205738,-0.07461692627240524,-2.11642628091883,16.98436979963808,0.34000015258789773,-0.3051804376538385,0.07950229644776385,-0.7588540726042154,0.9178586654997432,-0.3396758880782258,0.4986804809737535,-0.9585221664428758,61.842402461489755,9.746922191301728,0.41917818452599115,3,-0.34000205993653054,-0.24500274658203836,0.05249881744384055,-2.0450010299682653,0.29999923706053977,4,-0.0006000737073180717,-1.7199597174113839,33.360000610351555,-1.0821993687422906,33.439998626708984,-1.526351717630052,33.279998779296875,-0.0006000737073180717
11109,2017-03-06,32.880001068115234,33.22999954223633,32.84999847412109,33.02000045776367,690000.0,-0.013501372283759694,-2.7999237078006782,-1.749952317375393,37.01299103421723,41.55682288253435,0.1624473759640921,0.396589754831993,0.3602345437307264,-1.6178780831150092,15.762362327433834,0.48000335693360796,-0.25898225134142905,-0.336998558044435,-1.1785035784317515,0.5045064623428814,-0.7577510682380932,0.08375395214922321,-0.48355101815795365,3.896438462034727,-46.12523756870706,0.4207525101936585,3,0.10999870300292969,0.20499801635742188,0.46249961853027344,-1.595000267028805,0.8799972534179616,0,0.008515777682513548,3.250107291020645,33.330001831054695,-1.7199597174113839,33.360000610351555,-1.0821993687422906,33.439998626708984,0.008515777682513548
11110,2017-03-07,32.970001220703125,33.139999389648445,32.81999969482422,32.880001068115234,889600.0,0.0027372308292035186,-2.047574067682762,-0.6428610354223433,47.490396964734046,42.23582578710863,0.11074389951505026,0.26006685062890966,0.253884242701929,-1.6522470576253774,14.419393692929589,0.31999969482422586,-0.2537973020011677,-0.20899848937987997,-1.0210887420537773,0.6030917632940174,-0.6150436157168286,0.1970466369570687,-0.5490801931072937,18.7502086164555,-31.137246604145712,0.40604512633695006,3,0.12499809265136719,0.11499786376953125,0.33749961853027344,-1.470000267028805,0.8499984741210938,1,0.013648678543560777,-2.7999237078006782,32.880001068115234,3.250107291020645,33.330001831054695,-1.7199597174113839,33.360000610351555,0.013648678543560777
11111,2017-03-08,32.43000030517578,32.790000915527344,32.360000610351555,32.75,761900.0,-0.016378553094752557,1.1499933243052864,-3.5555461365659307,48.42523410102967,43.12008756135152,0.6886775984988773,0.7395357151205886,0.7712454954071433,-1.0646190972954699,13.16665404122922,0.6100006103515696,-0.24067307140694538,-0.6864994049072237,-1.5281086103909374,0.15510980057648993,-1.107304007649084,-0.26569480216536334,1.1899986267089915,5.645146404642206,-46.95852259240517,0.4208046027418573,3,0.5599994659423828,0.654998779296875,0.8524999618530273,-0.879999160766598,1.1699981689453054,2,0.04224480169573486,-2.047574067682762,32.970001220703125,-2.7999237078006782,32.880001068115234,3.250107291020645,33.330001831054695,0.04224480169573486
11112,2017-03-09,32.490001678466804,32.759998321533196,32.360000610351555,32.450000762939446,674800.0,0.0018501810893121196,-2.6363226522400205,-0.12500298023512535,44.49155350524299,43.367577157387636,0.6394896227307214,0.616639516402067,0.689479672869453,-1.0787157429190586,12.152611204729032,0.3999977111816406,-0.20368530553830766,-0.566498184204093,-1.4070560068238152,0.2740596384156291,-0.9867770955139576,-0.14621927289422842,1.1047972869873064,12.871414273035803,-41.06190645276378,0.42027891130986145,3,0.4999980926513601,0.5949974060058523,0.6824989318847585,-0.7600011825561559,1.3400001525878906,3,0.03724219827524933,1.1499933243052864,32.43000030517578,-2.047574067682762,32.970001220703125,-2.7999237078006782,32.880001068115234,0.03724219827524933
11113,2017-03-10,32.529998779296875,32.759998321533196,32.380001068115234,32.580001831054695,528700.0,0.0012310587492698755,-1.1714223433242101,-1.250047682624185,46.58118891777999,44.021300799600134,0.5630779647846182,0.5065265286022509,0.6316026729011526,-1.0709918054920422,10.981378985868751,0.37999725341796164,-0.16632447114781002,-0.46550102233887003,-1.2704715943981668,0.33946954972042676,-0.8679863083685149,-0.06301573630922519,1.0401042190551877,19.540043408678006,-36.56100248618672,0.40248528602964795,3,0.46000099182128906,0.5550003051757812,0.6300020217895508,-0.7749977111816371,1.229999542236321,4,0.034122368644477374,-2.6363226522400205,32.490001678466804,1.1499933243052864,32.43000030517578,-2.047574067682762,32.970001220703125,0.034122368644477374
11114,2017-03-13,32.889999389648445,32.950000762939446,32.56999969482422,32.59999847412109,508900.0,0.011066726832485552,-1.1714441416893326,-5.799664327127931,51.73745969885898,45.08241157202207,0.16387410070584707,0.08056109203237583,0.2746228159986117,-1.3818112137318366,9.457963386558427,0.420001983642571,-0.13002826920063626,-0.06100044250487713,-0.776833479379647,0.6548325943698927,-0.41891696094226205,0.2969160759325078,0.6559015609436045,67.94866778825521,8.803752996505196,0.35791651843738326,3,0.10000038146971946,0.19499969482421164,0.2700014114379812,-1.1349983215332067,0.7299995422363281,0,0.022499291340810856,-1.1714223433242101,32.529998779296875,-2.6363226522400205,32.490001678466804,1.1499933243052864,32.43000030517578,0.022499291340810856
11115,2017-03-14,32.669998168945305,32.889999389648445,32.610000610351555,32.81999969482422,301200.0,-0.006689000449552451,-1.0740908191810976,-0.5172450080239922,50.3758773099746,45.63668101576724,0.3221216316864499,0.2329597807735766,0.482577868585075,-1.1142071657143546,7.852220515277638,0.2799987792968892,-0.12507407742789667,-0.23050155639649006,-0.8680124196328336,0.4070093068398535,-0.5492569880146618,0.08825387522168171,0.8521847748419304,52.54194549510232,-7.617497913504906,0.3187554316181705,3,0.3100013732910156,0.41500091552735086,0.5400018692016673,-0.9149971008300675,0.7900009155273509,1,0.0333639489953812,-1.1714441416893326,32.889999389648445,-1.1714223433242101,32.529998779296875,-2.6363226522400205,32.490001678466804,0.0333639489953812
11116,2017-03-15,33.290000915527344,33.540000915527344,32.77000045776367,32.77000045776367,881900.0,0.01897774047540013,-1.9615376150827128,-3.466634453995055,57.14289252963823,47.223986534933395,-0.3591660119573703,-0.39218620243789815,-0.1331658992871354,-1.684753917027777,8.342833199149116,0.8700027465820384,-0.10986726408869174,0.3800010681152344,-0.27543801469231255,1.0354401509227813,0.05228152671146091,0.7077206095190078,-0.9300003051757884,78.81356480134497,20.020021375894004,0.3277195414037719,3,-0.3400001525878906,-0.2050018310546875,-0.06750011444091797,-1.3749999999999964,0.3899993896484375,2,0.015920659799371517,-1.0740908191810976,32.669998168945305,-1.1714441416893326,32.889999389648445,-1.1714223433242101,32.529998779296875,0.015920659799371517
11117,2017-03-16,32.950000762939446,33.389999389648445,32.880001068115234,33.200000762939446,470600.0,-0.01021328156315282,-1.6153801009430482,-0.4807688075413564,46.96487920332553,47.80249702942236,-0.09324632389808585,-0.01847946119530519,0.2133553721836634,-1.2953357206186915,8.31253362104282,0.5099983215332102,-0.11122067445583639,0.018000793457026987,-0.6098645296238558,0.6458661165379098,-0.29593186808341443,0.3319334549974684,-0.5664001464843764,49.137911189889124,-5.637819732604548,0.31393266154044275,3,7.105427357601002e-15,0.13499832153321023,0.2974996566772532,-0.8599996566772319,1.0099983215332102,3,0.019726788956943686,-1.9615376150827128,33.290000915527344,-1.0740908191810976,32.669998168945305,-1.1714441416893326,32.889999389648445,0.019726788956943686
11118,2017-03-17,33.299999237060554,33.47999954223633,32.939998626708984,32.939998626708984,782300.0,0.010622108225101234,-2.0,-1.4400024414062784,50.74182867815613,49.32792343430446,-0.5005906857149967,-0.34273277294234816,-0.1301113600600985,-1.5884294175481415,8.353609277644306,0.5400009155273438,-0.12804499611976183,0.34049930572510334,-0.3018147865944698,0.9828133980446765,0.019342259565313213,0.6616563518848935,-0.8932706146240363,75.25759005820429,24.985309960244038,0.32115704615978774,3,-0.34999847412110086,-0.21500015258789773,-0.05249881744385476,-1.1299982070922852,0.43000030517577414,4,0.015915994178290704,-1.6153801009430482,32.950000762939446,-1.9615376150827128,33.290000915527344,-1.0740908191810976,32.669998168945305,0.015915994178290704
11119,2017-03-20,33.150001525878906,33.47999954223633,33.09999847412109,33.43000030517578,387400.0,-0.004504435874422175,1.000020077499184,-0.7777730682829499,48.13757402593999,49.39983199666068,-0.34449279793090426,-0.1649635790370496,0.028678292955845563,-1.383577815660857,8.587566041312297,0.3800010681152415,-0.13687158611229933,0.16750144958496094,-0.46707671757633307,0.8020796167462549,-0.14978763399568606,0.48479053316560794,-0.7206074575805701,58.06459551916814,12.101525872325112,0.31728908358064845,3,-0.20000076293945312,-0.06500244140625,0.11249923706054688,-0.9800004959106374,0.5099983215332031,0,0.018401109127494042,-2.0,33.299999237060554,-1.6153801009430482,32.950000762939446,-1.9615376150827128,33.290000915527344,0.018401109127494042
11120,2017-03-21,33.299999237060554,33.36999893188477,33.009998321533196,33.11999893188477,640900.0,0.0045248176252585814,1.2500059604702507,-0.6428610354223433,47.988512047004285,49.35130732399119,-0.4947900297503267,-0.29047470679987697,-0.12478798307694206,-1.4787295650528165,8.842726597687282,0.3600006103515767,-0.13871041567180242,0.2924991607666101,-0.35113755425631155,0.9361358757895317,-0.02931919674485073,0.6143175182780709,-0.8483930318176363,68.83096937840381,26.397314633282818,0.3218183575114604,3,-0.34999847412110086,-0.2199993133544993,0.020001411437981176,-1.1299982070922852,0.5600013732910014,1,0.009609600665338114,1.000020077499184,33.150001525878906,-2.0,33.299999237060554,-1.6153801009430482,32.950000762939446,0.009609600665338114
11121,2017-03-22,33.580001831054695,33.709999084472656,33.290000915527344,33.299999237060554,565500.0,0.0084084864987779,-1.7999949137239115,1.5555673292925867,52.989146772538476,50.29548435369069,-0.664376098393376,-0.5241026594515432,-0.3886355929816645,-1.7028188843341319,8.974100036471885,0.4199981689453125,-0.07756689584823562,0.5260017395019574,-0.1427727983333611,1.1947762773372759,0.19161447058429815,0.8603890084196166,-1.106627731606089,84.33764287913901,43.059197633876714,0.3343872689176603,3,-0.5350017547607493,-0.5650024414062571,-0.2500019073486399,-1.4100008010864258,-0.06000137329102273,2,-0.003573637285244624,1.2500059604702507,33.299999237060554,1.000020077499184,33.150001525878906,-2.0,33.299999237060554,-0.003573637285244624
11122,2017-03-23,33.47999954223633,33.939998626708984,33.380001068115234,33.450000762939446,396100.0,-0.0029780310710372238,-5.588277533435059,0.1071375049386502,51.99996744794964,50.897570857042865,-0.45726019531507234,-0.3947197645089844,-0.2810444298052346,-1.5480349126184691,9.8966468242377,0.55999755859375,-0.06435612391312873,0.39449939727783345,-0.2929054664090316,1.0819042609646985,0.05079696543440093,0.738201829121266,-0.957160443386762,54.000091552734375,14.68987752489467,0.34370243184343297,3,-0.22500038146972656,-0.35000038146972656,-0.2474994659423828,-1.3099985122680593,0.029998779296867895,3,0.005973738520729244,-1.7999949137239115,33.580001831054695,1.2500059604702507,33.299999237060554,1.000020077499184,33.150001525878906,0.005973738520729244
11123,2017-03-24,33.68000030517578,33.77000045776367,33.43000030517578,33.470001220703125,286400.0,0.005973738520729244,-1.344821235958012,7.000254323497833,61.42854807330727,51.97435845420379,-0.5330322210273764,-0.5820318062007317,-0.48580524008854553,-1.6923331887706432,10.577011358981869,0.3400001525878906,-0.00443697028109824,0.567500114440918,-0.16954606633529323,1.3045462952171292,0.19897702405281592,0.93602320482902,-1.072131634654653,72.04320040690112,27.086263877747506,0.36852309038810427,3,-0.4050006866455078,-0.5300006866455078,-0.5825004577636719,-1.5099992752075124,-0.09999847412108664,4,0.008313502872915546,-5.588277533435059,33.47999954223633,-1.7999949137239115,33.580001831054695,1.2500059604702507,33.299999237060554,0.008313502872915546
11124,2017-03-27,33.459999084472656,33.86999893188477,33.290000915527344,33.759998321533196,480200.0,-0.006532102693280417,1.230759637604045,-1.4285740236148616,56.74927279147177,52.68251350770347,-0.24995953550671146,-0.3641621013741627,-0.2722515437198041,-1.424049478680189,11.098849286904471,0.579998016357429,0.06446602869483797,0.33699893951416016,-0.4141434042266212,1.0881412832549415,-0.03857223235623053,0.7125701113845508,-0.7722026165802589,48.38716293264025,0.11049064965217781,0.37557117187038913,3,-0.10499954223632812,-0.3099994659423828,-0.3624992370605469,-1.0549983978271484,-0.07999801635742188,0,0.00806935042293433,-1.344821235958012,33.68000030517578,-5.588277533435059,33.47999954223633,-1.7999949137239115,33.580001831054695,0.00806935042293433
11125,2017-03-28,33.549999237060554,33.580001831054695,33.240001678466804,33.40999984741211,367100.0,0.002689783474311591,2.3999237078006357,-0.4666658189540421,67.61002328401793,53.84552803596788,-0.22574353756470344,-0.4562916677315272,-0.36488492717243304,-1.4566103725126638,11.285403045929431,0.3400001525878906,0.13415304638506598,0.41349906921387714,-0.35892773382813203,1.1859258722558863,0.02728566769287255,0.7997124707348817,-0.7870706396391611,44.28555858310671,-8.996083421890269,0.38621340152100536,3,-0.1399993896484446,-0.39999961853028054,-0.4524993896484446,-1.1449985504150462,-0.029998779296882105,1,0.003278706791445929,1.230759637604045,33.459999084472656,-1.344821235958012,33.68000030517578,-5.588277533435059,33.47999954223633,0.003278706791445929
11126,2017-03-29,33.400001525878906,33.47999954223633,33.209999084472656,33.47999954223633,531400.0,-0.004470870777724345,5.750178818368223,-0.571416893732941,63.914368807679345,55.72880465867386,-0.06537633476273186,-0.3261668205185515,-0.22576521071825084,-1.2427562935674814,12.193765576760915,0.34000015258789773,0.1637445886389699,0.2655012130737333,-0.5038179256215258,1.0348203517689925,-0.11915835627389981,0.6501607824213664,-0.5664487267002585,26.027748020797954,-31.028529936391795,0.3846595693476297,3,0.039997100830078125,-0.2500019073486328,-0.3025016784667969,-0.9950008392333984,0.21999740600586648,2,0.013772427049628444,2.3999237078006357,33.549999237060554,1.230759637604045,33.459999084472656,-1.344821235958012,33.68000030517578,0.013772427049628444
11127,2017-03-30,33.459999084472656,33.470001220703125,33.150001525878906,33.380001068115234,529800.0,0.0017963340075677348,5.399847415601755,-1.0,64.1337393066757,57.21679472850937,-0.05076081540208577,-0.39873181209289044,-0.2942336712931919,-1.2388583394597816,13.084049426163947,0.31999969482421875,0.22107011682401634,0.32049884796142436,-0.45625496156905854,1.0972526574919073,-0.06787805680382064,0.7088757527266694,-0.5600595356421891,43.055371589939334,-17.972060894665766,0.38837690476524284,3,0.0149993896484375,-0.3099994659423828,-0.3624992370605469,-1.0549983978271484,-0.3400001525878835,3,0.0017932269854381566,5.750178818368223,33.400001525878906,2.3999237078006357,33.549999237060554,1.230759637604045,33.459999084472656,0.0017932269854381566
11128,2017-03-31,33.310001373291016,33.720001220703125,33.290000915527344,33.490001678466804,681500.0,-0.004482896452057794,-2.9090719933416564,-2.25005960612283,56.81821841137545,58.18131077133554,0.11265140339205004,-0.26383633811710894,-0.13979508605957136,-1.0275837617572776,13.773535339735437,0.43000030517578125,0.2056986695722074,0.17150115966796875,-0.6042708581378093,0.9472731774737468,-0.2163848492349203,0.5593871685708578,-0.3476582797878365,22.222281091219056,-36.36282647699191,0.3878860089028896,3,0.16499710083007812,-0.1600017547607422,-0.22500228881835938,-0.7550001144409109,-0.6100006103515696,4,0.006004111077658081,5.399847415601755,33.459999084472656,5.750178818368223,33.400001525878906,2.3999237078006357,33.549999237060554,0.006004111077658081
11129,2017-04-03,33.15999984741211,33.209999084472656,32.81999969482422,33.130001068115234,736200.0,-0.004503197829321626,5.000117377780386,-0.16665960242444136,58.13956730409739,59.30920579990144,0.29527126865782094,-0.09674249784847433,0.00944977621846732,-0.833161344896034,13.623286200160944,0.4900016784667969,0.25318052771810073,0.00749969482421875,-0.7586768716550125,0.77367626130345,-0.3755885884153969,0.3905879780638344,0.779998779296875,37.77773068282965,-20.680687593838307,0.38308828323961586,4,0.2199993133544922,-0.010000228881835938,-0.0775003433227539,-0.11999893188476562,-0.45999908447266336,0,0.01266592236354791,-2.9090719933416564,33.310001373291016,5.399847415601755,33.459999084472656,5.750178818368223,33.400001525878906,0.01266592236354791
11130,2017-04-04,33.419998168945305,33.490001678466804,33.009998321533196,33.110000610351555,554600.0,0.007840721433341136,1.13332655171822,10.333672431332655,52.452784015661706,59.249609938026246,0.06044087335705939,-0.33866305526634477,-0.24281921891041947,-1.0498096950169256,13.635427205024747,0.48000335693360796,0.26871304537793606,0.24499816894530824,-0.5250326559057399,1.0150289937963564,-0.14001724348021583,0.6300135813708323,0.4976004791259854,66.66638409697713,10.337330474456827,0.38501541242552584,4,-0.03999900817870383,-0.26999855041503196,-0.3749990463256765,-0.2299976348876811,-0.7399978637695241,1,-0.001196801406986192,5.000117377780386,33.15999984741211,-2.9090719933416564,33.310001373291016,5.399847415601755,33.459999084472656,-0.001196801406986192
11131,2017-04-05,33.799999237060554,33.860000610351555,33.330001831054695,33.400001525878906,1968900.0,0.011370469447492537,1.0384550489674662,1.2903253593227242,65.79925861428366,60.782864512063355,-0.318573138356264,-0.6437712111099003,-0.6140621440402256,-1.3731130157129314,13.002183757455157,0.5299987792968608,0.31889799480478587,0.5564992904663129,-0.17738082819190737,1.290379409124533,0.18955923113720274,0.923439349795423,0.0956474319457925,94.23064226240825,35.46385787974141,0.36694005932911056,4,-0.4549999237060618,-0.6499996185302805,-0.8274993896484446,-0.6049976348877024,-1.2199974060058594,2,-0.008283987740149823,1.13332655171822,33.419998168945305,5.000117377780386,33.15999984741211,-2.9090719933416564,33.310001373291016,-0.008283987740149823
11132,2017-04-06,33.700000762939446,33.759998321533196,33.490001678466804,33.740001678466804,393300.0,-0.0029585348040914727,5.750405340964125,-0.10000286103935396,58.1967700076602,60.42377806032479,-0.20571921403074356,-0.4727108587421256,-0.5046750725444937,-1.2101954954351157,12.334719047115792,0.30999755859375,0.3602063655583265,0.3960008621215749,-0.2729627670841026,1.0649644913272525,0.06151904751873616,0.7304826767244137,0.17413296658325805,84.61541283057613,26.78065476355789,0.33448181460283904,4,-0.35500144958495383,-0.5500011444091726,-0.6625013351440359,-0.5049991607665945,-1.1199989318847514,3,-0.0023739415205785708,1.0384550489674662,33.799999237060554,1.13332655171822,33.419998168945305,5.000117377780386,33.15999984741211,-0.0023739415205785708
11133,2017-04-07,33.639999389648445,33.790000915527344,33.580001831054695,33.689998626708984,350700.0,-0.0017804561404338726,-1.4706595157418818,1.2499523173749267,60.42549323256032,60.83224699822352,-0.1698502492270748,-0.3428661561445665,-0.43127533828384657,-1.094330088256406,11.652826082152803,0.20999908447264914,0.3583897540798162,0.2804994583129954,-0.2958587004974049,0.8568576171233957,-0.007679621092208322,0.5686785377181991,0.2200012207031108,78.84605509298439,20.171213940197504,0.28817907940520165,4,-0.299999237060554,-0.48999977111817117,-0.6024999618530344,-0.44499778747559304,-1.1899986267089986,4,-0.015457802235385398,5.750405340964125,33.700000762939446,1.0384550489674662,33.799999237060554,1.13332655171822,33.419998168945305,-0.015457802235385398
11134,2017-04-10,33.630001068115234,33.709999084472656,33.400001525878906,33.65999984741211,277300.0,-0.00029721527094572764,3.7692939726509773,0.5999847409781885,57.466107867945546,59.70514528532659,-0.14885483145830136,-0.2894252119671066,-0.40062633295521977,-1.027320059769579,11.32641705954152,0.30999755859375,0.36843756909129866,0.23350105285644673,-0.3100266903908917,0.7770287961037852,-0.038262818767222484,0.505264924480116,0.20919952392577557,72.94130318683523,14.908742235304103,0.2717638716236701,4,-0.29000091552734375,-0.48000144958496094,-0.5925016403198242,-0.43000030517578125,-1.25,0,-0.02765388866007279,-1.4706595157418818,33.639999389648445,5.750405340964125,33.700000762939446,1.0384550489674662,33.799999237060554,-0.02765388866007279
11135,2017-04-11,33.759998321533196,33.919998168945305,33.470001220703125,33.61999893188477,414900.0,0.003865514400509973,-1.045464791663022,-4.666836215665854,54.3688601242554,58.64453320939059,-0.2748326610474052,-0.351602251173297,-0.5138393864064525,-1.1048787124104535,11.141478636873984,0.4499969482421804,0.32567581717152905,0.30899829864501527,-0.13778612030143478,0.7557827175914653,0.08560608917179025,0.5323905081182403,-0.9399986267089773,72.88121346919709,17.42523382984635,0.22339220947322488,4,-0.3899993896484304,-0.6099987030029226,-0.7224988937377859,-0.5599975585937429,-1.4899978637695241,1,-0.031398033509902445,3.7692939726509773,33.630001068115234,-1.4706595157418818,33.639999389648445,5.750405340964125,33.700000762939446,-0.031398033509902445
11136,2017-04-12,33.81999969482422,33.889999389648445,33.59000015258789,33.790000915527344,369500.0,0.0017772919512484275,2.5294408042363923,0.2142779291553351,58.41587524007171,58.009214979767926,-0.3006036959164575,-0.38984936523709735,-0.5747112149755651,-1.1153923248725448,11.856653320686883,0.299999237060554,0.3192454400522635,0.3424997329711914,-0.12640102318277968,0.8114004891251625,0.10804935489420586,0.576950111048177,-0.9780000305175776,80.76940006162353,24.09119654620043,0.2344503780769838,4,-0.4500007629394531,-0.6700000762939453,-0.7300004959106445,-0.6199989318847656,-1.4000015258789134,2,-0.033707847425643256,-1.045464791663022,33.759998321533196,3.7692939726509773,33.630001068115234,-1.4706595157418818,33.639999389648445,-0.033707847425643256
11137,2017-04-13,33.59999847412109,33.830001831054695,33.549999237060554,33.790000915527344,349200.0,-0.00650506276429097,1.074060469058947,-6.333672431332892,48.03916435415453,57.0337645289656,-0.06554822893184564,-0.12506741153894296,-0.3459043854071595,-0.8452431843628005,12.56615390939602,0.2800025939941406,0.26101083176490647,0.08999862670897585,-0.31000091151568654,0.48999816493363824,-0.11000114240335535,0.28999839582130704,-0.7364388397216715,38.4611998767543,-15.601196059661525,0.19999976911233128,4,-0.22999954223632102,-0.4499988555908132,-0.5624990463256765,-0.3999977111816335,-1.3299980163574148,3,-0.030357044327010918,2.5294408042363923,33.81999969482422,-1.045464791663022,33.759998321533196,3.7692939726509773,33.630001068115234,-0.030357044327010918
11138,2017-04-17,33.830001831054695,33.86999893188477,33.580001831054695,33.65999984741211,400900.0,0.006845338314844129,1.3200122072173854,-0.8947357854160014,59.02447738530756,57.132087871322284,-0.2391853518197138,-0.33026108678330246,-0.5719850769672945,-1.0202183152736097,13.137666159341011,0.2899971008300781,0.23157742229538059,0.2935018539428782,-0.11797919913755806,0.7049829070233145,0.08776132740266007,0.4992423804830963,-0.9453134259643647,82.69290021568101,26.75958370670189,0.20574052654021752,4,-0.3650035858154439,-0.6700019836425852,-0.7925024032592844,-0.7200012207031321,-1.19000244140625,0,-0.03694945114819792,1.074060469058947,33.59999847412109,2.5294408042363923,33.81999969482422,-1.045464791663022,33.759998321533196,-0.03694945114819792
11139,2017-04-18,33.759998321533196,33.950000762939446,33.68000030517578,33.900001525878906,371300.0,-0.0020692730042136676,1.2499880791544886,-0.823538651408063,55.172394353492486,57.434266797747924,-0.08394985488126849,-0.22368335698872954,-0.5055614060227711,-0.9054136298816715,13.806434646053278,0.27000045776366477,0.19478115966396103,0.1929985046386662,-0.18709006497805802,0.5730870742553904,0.0029542198303005307,0.38304278944703185,-0.8546037211657662,60.41612029023457,2.8851238468194396,0.19004428480836252,4,-0.11999702453612571,-0.4999980926513601,-0.7224988937377859,-0.6499977111816335,-0.8899993896484233,1,-0.03880324714821426,1.3200122072173854,33.830001831054695,1.074060469058947,33.59999847412109,2.5294408042363923,33.81999969482422,-0.03880324714821426
11140,2017-04-19,33.61999893188477,33.810001373291016,33.560001373291016,33.759998321533196,362100.0,-0.004146901558319316,1.0832856507088817,0.9999727527858754,55.44547911264882,56.28384685312183,0.09767467332003577,-0.06164158919178675,-0.3766453042432758,-0.7257624560326619,14.620227002460595,0.25,0.19831989097805547,0.03699913024902912,-0.3221282859028989,0.3961265464009571,-0.14256457782693843,0.21656283832499668,-0.6728200850144646,17.499856949398858,-42.19782933316915,0.1795637080759645,4,0.05500221252440696,-0.339998245239272,-0.5824995040893626,-0.5099983215332102,-0.5699996948242188,2,-0.03688274548377635,1.2499880791544886,33.759998321533196,1.3200122072173854,33.830001831054695,1.074060469058947,33.59999847412109,-0.03688274548377635
11141,2017-04-20,33.459999084472656,33.59999847412109,33.18000030517578,33.59999847412109,331900.0,-0.004759067593555932,5.000000000000507,1.0000000000000508,50.0,55.37309463004848,0.22839136691663242,0.09371163680776817,-0.22820459883316602,-0.5252016171611018,14.263132945876771,0.4399986267089915,0.2076327128237665,-0.11700057983398438,-0.4803242822602556,0.24632312259228684,-0.29866243104712,0.06466127137915123,-0.472707360959582,36.36345621275133,-24.388496779430703,0.1816618512131349,4,0.10500144958496094,-0.09999847412109375,-0.42749977111816406,-0.34999847412109375,-0.5999984741211009,3,-0.03556481348683638,1.0832856507088817,33.61999893188477,1.2499880791544886,33.759998321533196,1.3200122072173854,33.830001831054695,-0.03556481348683638
11142,2017-04-21,33.68000030517578,33.790000915527344,33.450000762939446,33.5,384500.0,0.006575051605581805,-1.4285831062669574,-1.2857220708447519,58.44744006674814,55.15331094495824,0.005872256610864213,-0.11651137343584139,-0.4577691777009818,-0.7053458330599796,13.578858991642178,0.34000015258789773,0.2279905121301482,0.09300060272217081,-0.2700912744765276,0.4560924799208692,-0.08854533587717839,0.27454654132152,-0.6542002200856487,64.93502633130439,-0.662140121131273,0.18154593859935034,4,-0.11499977111816406,-0.2950000762939453,-0.6625003814697266,-0.5699996948242188,-0.6800003051757812,4,-0.03741098945408394,5.000000000000507,33.459999084472656,1.0832856507088817,33.61999893188477,1.2499880791544886,33.759998321533196,-0.03741098945408394
11143,2017-04-24,33.959999084472656,34.0,33.490001678466804,33.77000045776367,410300.0,0.008313502872915546,2.777758939798475,1.0555461365659307,67.24133678628652,56.23944749144057,-0.2502806845913099,-0.3946939649933796,-0.746209200150389,-0.9539931383010156,13.03584761741634,0.509998321533196,0.18244567415691648,0.35899944305420206,-0.03909578217820098,0.7570946682866051,0.159951830437997,0.5580470556704071,-0.8972309722685523,95.12183775435201,24.931431141672135,0.1990476126162021,4,-0.3699989318847656,-0.5499992370605469,-0.9424991607666016,-0.8499984741210938,-0.8199996948242116,0,-0.04976438964280461,-1.4285831062669574,33.68000030517578,5.000000000000507,33.459999084472656,1.0832856507088817,33.61999893188477,-0.04976438964280461
11144,2017-04-25,33.72999954223633,33.990001678466804,33.700000762939446,33.93000030517578,440000.0,-0.006772660436892952,-1.230790674472162,-1.052643202762664,56.76857495531484,56.50608247266939,-0.005145772755255962,-0.15118063523783576,-0.5284646542700671,-0.6989304296300887,12.896860717334526,0.29000091552735796,0.16543612006022812,0.11549987792968608,-0.2807706024424874,0.5117703583018596,-0.08263536225639712,0.3136351181157693,-0.6109975167644706,67.07310265261121,-3.415882398381001,0.19813524018608503,4,-0.1399993896484375,-0.31999969482421875,-0.7124996185302734,-0.6199989318847656,-0.009998321533203125,1,-0.03231545115270451,2.777758939798475,33.959999084472656,-1.4285831062669574,33.68000030517578,5.000000000000507,33.459999084472656,-0.03231545115270451
11145,2017-04-26,33.65999984741211,33.889999389648445,33.61999893188477,33.68000030517578,380800.0,-0.002075294864340771,-4.399885561702083,0.10000190734135689,46.464667871440945,55.17817054282153,0.054956704032456116,-0.0764363623997042,-0.4685622869300232,-0.5896497087519137,12.815500530407562,0.2700004577636719,0.14513532238434124,0.04000015258789347,-0.3555537826531392,0.43555408782892613,-0.15777681503262642,0.23777712020841335,-0.48813794346856554,58.536551326305606,-8.57958849194376,0.19777696762051705,4,-0.06999969482421875,-0.25,-0.6424999237060547,-0.5499992370605469,-0.029998779296875,2,-0.023470021363891203,-1.230790674472162,33.72999954223633,2.777758939798475,33.959999084472656,-1.4285831062669574,33.68000030517578,-0.023470021363891203
11146,2017-04-27,33.860000610351555,34.080001831054695,33.610000610351555,33.650001525878906,313500.0,0.005941793340644486,-2.2413774959879427,-10.499713904252935,53.84613973858389,55.82339002998036,-0.15508171809175764,-0.2531893228157429,-0.6578464827667361,-0.7475302915434199,12.989794150727702,0.4700012207031392,0.14044474314261635,0.21700096130370383,-0.17818590634809084,0.6121878289554985,0.01940752747781005,0.4145943951295976,-0.6384504206446238,65.07923052236897,0.16933460406742995,0.19759343382589695,4,-0.22999954223632102,-0.40999984741210227,-0.8450002670288015,-0.7499999999999929,-0.5499992370605398,3,-0.023922072022744434,-4.399885561702083,33.65999984741211,-1.230790674472162,33.72999954223633,2.777758939798475,33.959999084472656,-0.023922072022744434
11147,2017-04-28,33.52000045776367,33.799999237060554,33.380001068115234,33.799999237060554,406600.0,-0.010041351047227698,1.9999999999998985,-1.3333333333334123,47.45765451515438,54.53818748885222,0.19263497792127993,0.09648320683642453,-0.2918392637884679,-0.3776574215826187,13.11670011903029,0.479999542236321,0.1268343526850586,-0.12599925994872763,-0.5162163986677939,0.26421787877033864,-0.32110782930826076,0.06910930941080551,-0.22977413674892233,19.99989100876814,-41.364809228813584,0.1951085693595337,4,0.1100006103515625,-0.06999969482421875,-0.49000072479248047,-0.4099998474121094,-0.20999908447265625,4,-0.019689732649130987,-2.2413774959879427,33.860000610351555,-4.399885561702083,33.65999984741211,-1.230790674472162,33.72999954223633,-0.019689732649130987
11148,2017-05-01,33.509998321533196,33.709999084472656,33.189998626708984,33.580001831054695,451500.0,-0.00029839308155976685,2.151536869848683,0.25001362397824606,47.45757780500487,53.680985650131376,0.17038923904218706,0.12884268314670777,-0.2631472326679045,-0.33833583189570504,12.433084404278029,0.5200004577636719,0.09670162703267948,-0.14600124359131428,-0.5092848869440942,0.21728239976146568,-0.3276430652677078,0.035640578085079255,0.5700035095214986,35.95489243878182,-22.95628373447304,0.18164182167639015,5,0.12000274658203836,-0.059997558593742895,-0.31749916076659446,-0.37999916076659446,0.19000244140625,0,-0.01521928818496765,1.9999999999998985,33.52000045776367,-2.2413774959879427,33.860000610351555,-4.399885561702083,33.65999984741211,-0.01521928818496765
11149,2017-05-02,33.580001831054695,33.65999984741211,33.34000015258789,33.509998321533196,311300.0,0.0020890335132162097,1.7826115801170948,-1.0,46.08705747717453,52.64116102396756,0.0806492776165868,0.09688536599787767,-0.3113277357192601,-0.37017191458266296,13.088251070993953,0.31999969482421875,0.10993245813654795,-0.09699783325194744,-0.3790284880084158,0.18503282150452094,-0.23801316063018163,0.04401749412628675,0.4821999359130871,43.82042698738628,-12.773247868970735,0.14101532737823366,5,0.04999923706053977,-0.13000106811524148,-0.36750221252442117,-0.45000267028809304,-0.09000015258789062,1,-0.013103109512023203,2.151536869848683,33.509998321533196,1.9999999999998985,33.52000045776367,-2.2413774959879427,33.860000610351555,-0.013103109512023203
11150,2017-05-03,33.380001068115234,33.610000610351555,33.360000610351555,33.56999969482422,433700.0,-0.005955948541804479,-1.173917370175508,-2.714130020161838,40.98368600842684,51.63934835823722,0.2715864072954304,0.30960986629503395,-0.09492424052739068,-0.1388467393471089,13.102642138107203,0.25,0.07208925442265723,-0.29499874114990376,-0.5851527973897888,-0.0048446849100187706,-0.44007576926984626,-0.14992171302996127,0.6647566360473718,21.348512059114565,-30.857480409913673,0.14507702811994305,5,0.25499916076660156,0.06999969482421875,-0.1275014877319336,-0.2500019073486328,0.34999847412109375,2,0.01018574420935714,1.7826115801170948,33.580001831054695,2.151536869848683,33.509998321533196,1.9999999999998985,33.52000045776367,0.01018574420935714
11151,2017-05-04,33.52000045776367,33.540000915527344,33.189998626708984,33.389999389648445,408800.0,0.004194109801337387,3.11762593963873,-0.6842210934205661,48.30513542914334,50.512425620725566,0.15756267673618396,0.15553234846787944,-0.21172028959966127,-0.2631551398894487,12.503771296884041,0.3500022888183594,0.050153379373071516,-0.14099941253662251,-0.43277420451819637,0.15077537944495134,-0.286886808527413,0.004887983454167966,0.5076620648498604,54.09860669885121,0.14762922129607148,0.14588739599078768,5,0.11499977111816406,-0.06999969482421875,-0.24000072479248047,-0.3900012969970703,-0.060001373291015625,3,0.0032816410754579195,-1.173917370175508,33.380001068115234,1.7826115801170948,33.580001831054695,2.151536869848683,33.509998321533196,0.0032816410754579195
11152,2017-05-05,33.61999893188477,33.84000015258789,33.529998779296875,33.669998168945305,361800.0,0.0029832479938984857,-1.6956694807025692,-0.3846063558202116,45.291429959475444,48.07354708441322,0.05381741878247226,0.05189364465178414,-0.2933225153580281,-0.34767983057635377,11.843730818854409,0.31999969482421875,0.039355902802959974,-0.037000846862788705,-0.32871790752843566,0.25471621380285825,-0.18285937719561218,0.10885768347003477,0.3909103128106679,66.15373780767038,15.184151452472655,0.1458585303328251,5,0.015001296997063207,-0.1699981689453196,-0.3249998092651438,-0.48999977111817117,0.049999237060532664,4,-0.009220629638383437,3.11762593963873,33.52000045776367,-1.173917370175508,33.380001068115234,1.7826115801170948,33.580001831054695,-0.009220629638383437
11153,2017-05-08,33.11999893188477,33.75,32.97999954223633,33.549999237060554,717700.0,-0.014872100413001688,-1.1690181708771232,8.600137331199514,37.96995284696522,45.9848112945966,0.4717414131507809,0.5385508427590722,0.21029395347670032,0.15690029019757645,11.299401685462689,0.7700004577636719,0.042019234295366914,-0.5110008239746051,-0.8890234852402727,-0.13297816270893748,-0.7000121546074354,-0.32198949334177485,0.8744921004509365,16.278987242952514,-32.1120042729502,0.18901133063283235,5,0.4100017547607351,0.3300018310546804,0.19250011444091086,0.010000228881828832,0.420001983642571,0,0.005736788874812548,-1.6956694807025692,33.61999893188477,3.11762593963873,33.52000045776367,-1.173917370175508,33.380001068115234,0.005736788874812548
11154,2017-05-09,32.700000762939446,33.150001525878906,32.61999893188477,33.150001525878906,517400.0,-0.012681104543786459,1.355563090747224,1.0465126594631204,34.35378562976186,44.63915771218781,0.8160899050162911,0.9331462478342445,0.6255565485944956,0.5771667685524378,11.514484403812943,0.5300025939941335,-0.007005966683074405,-0.8844989776611385,-1.4468799083297625,-0.32211804699251445,-1.1656894429954505,-0.6033085123268265,1.2539106097922854,6.557520574329113,-43.851478524312945,0.2811904653343133,5,0.6499996185302876,0.6499996185302876,0.6124982833862376,0.42999839782715554,0.80999755859375,1,0.030581039041850833,-1.1690181708771232,33.11999893188477,-1.6956694807025692,33.61999893188477,3.11762593963873,33.52000045776367,0.030581039041850833
11155,2017-05-10,32.700000762939446,32.830001831054695,32.56999969482422,32.779998779296875,443200.0,0.0,1.8888465043336717,0.17777306828297826,36.330978194497284,42.693028651733755,0.743813235388842,0.8955789694899536,0.6197562392131388,0.587018066761587,11.318385565093967,0.26000213623047586,-0.11038811059095366,-0.8314990997314524,-1.5116929461677557,-0.1513052532951491,-1.1715960229496076,-0.4914021765132972,1.1738758633414648,10.236300886390588,-40.21647993202138,0.3400969232181528,5,0.5049991607666087,0.6250000000000071,0.5649986267089915,0.42999839782715554,0.8899993896484446,2,0.02415904884083986,1.355563090747224,32.700000762939446,-1.1690181708771232,33.11999893188477,-1.6956694807025692,33.61999893188477,0.02415904884083986
11156,2017-05-11,32.68000030517578,32.700000762939446,32.40999984741211,32.549999237060554,310600.0,-0.0006116347797254784,2.4117356670034553,-1.6250536455102336,30.62016879284161,40.8221969048101,0.6468514305935713,0.8704214668261372,0.6284463282576667,0.6083909640416039,11.216396857684607,0.29000091552733664,-0.17433947293699248,-0.7944995880126982,-1.5587662594812315,-0.030232916544164823,-1.1766329237469648,-0.4123662522784315,1.0895661665885967,18.881146863145766,-28.51120983931549,0.3821333357342679,5,0.44499969482421875,0.5650005340576172,0.5849990844726562,0.4499988555908203,0.7999992370605469,3,0.03212971931625863,1.8888465043336717,32.700000762939446,1.355563090747224,32.700000762939446,-1.1690181708771232,33.11999893188477,0.03212971931625863
11157,2017-05-12,32.580001831054695,32.77000045776367,32.529998779296875,32.75,271400.0,-0.003059928800100087,1.2857402361489554,-1.3076674785058415,21.250075499169114,37.910252204161694,0.6699401065043489,0.9381876539300649,0.7183182170912872,0.7029671464512504,11.159699271970268,0.24000167846679688,-0.21342769948756057,-0.8434982299804616,-1.7027327817531699,0.0157363217922466,-1.2731155058668193,-0.41388095409410397,1.0536079782744565,12.686713752551965,-27.483931462855324,0.4296172758863547,5,0.5449981689453054,0.6649990081787038,0.6674976348876882,0.549997329711907,0.9899978637695241,4,0.027010350029482266,2.4117356670034553,32.68000030517578,1.8888465043336717,32.700000762939446,1.355563090747224,32.700000762939446,0.027010350029482266
11158,2017-05-15,32.580001831054695,32.75,32.52000045776367,32.580001831054695,423700.0,0.0,-2.833237968083976,-0.0,23.502381107246052,35.400843718614084,0.5857442204668786,0.8851197732563278,0.7089499418321523,0.6909432780236173,11.01276343213384,0.22999954223632812,-0.29314022015424257,-0.7809982299804616,-1.6957854811759319,0.13378902121500857,-1.2383918555782003,-0.323604604382723,0.9312469820827545,22.97318892503202,-13.2246407654564,0.4573936255977356,5,0.5449981689453054,0.6649990081787038,0.6674976348876882,0.549997329711907,0.9599990844726491,0,0.03345599375785313,1.2857402361489554,32.580001831054695,2.4117356670034553,32.68000030517578,1.8888465043336717,32.700000762939446,0.03345599375785313
11159,2017-05-16,32.450000762939446,32.709999084472656,32.31999969482422,32.549999237060554,268500.0,-0.003990210583454723,-1.166659602424448,-100.0,22.870016524628127,33.38821377596978,0.6018934671633218,0.9612298304677296,0.8423860464672117,0.8110761954847874,10.805292770130634,0.3899993896484375,-0.3405253458191595,-0.8454994201660213,-1.8252829703857643,0.13428413005372164,-1.3353911952758963,-0.3556076450561463,0.951123153625467,25.4902987419014,-7.556242511737953,0.4898917751098717,5,0.6299991607666087,0.7500000000000071,0.794999122619636,0.6799983978271555,0.799999237060554,1,0.03359014258738524,-2.833237968083976,32.580001831054695,1.2857402361489554,32.580001831054695,2.4117356670034553,32.68000030517578,0.03359014258738524
11160,2017-05-17,32.380001068115234,32.560001373291016,32.259998321533196,32.450000762939446,328800.0,-0.002157155413819223,1.0689800320960212,0.7000076295107778,14.76195406746271,29.661193624671938,0.5756628418592129,0.9840200699569834,0.9121767804353524,0.8697424605790331,11.0415480036512,0.3000030517578196,-0.3951117292045794,-0.853499221801755,-1.901388783235305,0.19439033963179497,-1.37744400251853,-0.32955444108498,0.8913879418407973,23.529851751014576,-5.239025741732689,0.5239447807167754,5,0.6699981689453125,0.7899990081787109,0.8649988174438477,0.7499980926513672,0.6199989318847656,2,0.03489799926321413,-1.166659602424448,32.450000762939446,-2.833237968083976,32.580001831054695,1.2857402361489554,32.580001831054695,0.03489799926321413
11161,2017-05-18,32.27000045776367,32.580001831054695,32.009998321533196,32.400001525878906,358300.0,-0.0033971774775474195,1.3265369674039034,1.8571662125342485,16.57758919646757,26.47076687322662,0.5472537590610074,1.0543552219701269,1.0380944118158908,0.9678146393974103,12.612309745257832,0.5700035095214986,-0.4613660264671111,-0.9039999008178725,-2.0299680145678067,0.2219682129320617,-1.4669839576928396,-0.3410158439429054,0.8597938558131659,34.21071123826794,4.153640035347237,0.5629840568749654,5,0.6099987030029297,0.7749996185302734,0.9899988174438477,0.8599987030029297,0.7900009155273438,3,0.04090485516267317,1.0689800320960212,32.380001068115234,-1.166659602424448,32.450000762939446,-2.833237968083976,32.580001831054695,0.04090485516267317
11162,2017-05-19,32.419998168945305,32.419998168945305,32.049999237060554,32.31999969482422,539000.0,0.0046482091432864525,6.400091554132148,-0.7692127116405452,22.88554570144028,24.794721634834954,0.23371238043546327,0.8486310801450188,0.9041505631274092,0.8069589765463618,13.767816366211354,0.3699989318847514,-0.500060867786047,-0.691002082824717,-1.8385553614383312,0.45655119578889725,-1.264778722131524,-0.11722544351790987,0.5306287859045469,55.40525911530101,25.01629721326892,0.5737766393068074,5,0.1600017547607493,0.6250019073486399,0.8400011062622141,0.7100009918212962,0.26000213623047586,4,0.03269591095493607,1.3265369674039034,32.27000045776367,1.0689800320960212,32.380001068115234,-1.166659602424448,32.450000762939446,0.03269591095493607
11163,2017-05-22,32.27000045776367,32.330001831054695,32.009998321533196,32.150001525878906,357800.0,-0.004626703258895137,1.6666772629738142,1.2000076295110336,18.66014211167058,23.050983466158147,0.2798916195741441,0.9123007538639172,1.0675007227799327,0.9470323154076397,14.500658945557133,0.4099998474121094,-0.5828450570799362,-0.7564998626708999,-1.8896231543455855,0.3766234290037822,-1.3230615085082391,-0.1899382168335606,0.5301259157555123,37.143121835848945,8.103959030923118,0.566561645837341,5,0.14999961853027344,0.7749996185302734,0.9899988174438477,0.8599987030029297,0.20000076293945312,0,0.040285070301193215,6.400091554132148,32.419998168945305,1.3265369674039034,32.27000045776367,1.0689800320960212,32.380001068115234,0.040285070301193215
11164,2017-05-23,32.639999389648445,32.84000015258789,32.25,32.25,549600.0,0.01146572440769078,-2.025646543291991,3.2500238420701866,33.62821402227746,22.750676335911496,-0.11120831505699869,0.4811221608865921,0.7038232865713852,0.5776223520851431,14.666864874759506,0.5900001525878906,-0.6658790434693671,-0.332000923156734,-1.426861324730254,0.7628594784167824,-0.8794311239434904,0.2154292776300224,-0.6300010681152486,75.90357569629667,43.99586274864886,0.547430200786759,5,-0.21500015258789773,0.4050006866455007,0.672499656677239,0.48999977111815696,-0.36999893188477273,1,0.027573576676117373,1.6666772629738142,32.27000045776367,6.400091554132148,32.419998168945305,1.3265369674039034,32.27000045776367,0.027573576676117373
11165,2017-05-24,32.86999893188477,32.90999984741211,32.650001525878906,32.650001525878906,349400.0,0.0070465547345957,-1.3636489743545284,0.56409679564929,36.17012642118337,23.36733829461614,-0.351524209314114,0.1991116980038825,0.49004057232843223,0.3433280155978764,15.022194151079901,0.27000045776366477,-0.686181416295156,-0.06250133514403444,-1.108775176695822,0.9837725064077532,-0.5856382559199318,0.4606355856318629,-0.8600006103515767,95.55546136566014,63.70957017612347,0.5231369207758942,5,-0.4099998474121165,0.17500114440917258,0.5800018310546804,0.2650012969970632,-0.48999786376953836,2,0.011560726512425124,-2.025646543291991,32.639999389648445,1.6666772629738142,32.27000045776367,6.400091554132148,32.419998168945305,0.011560726512425124
11166,2017-05-25,33.049999237060554,33.130001068115234,32.709999084472656,32.81999969482422,290000.0,0.005476127503039718,1.1538386298502499,1.0454647916630528,38.27157586717906,25.25861611328391,-0.529168453406875,-0.047098040074622816,0.30869547065632474,0.1646664953129573,14.70305598962464,0.4200019836425781,-0.6545412009360874,0.15799903869629617,-0.795721270029027,1.1117193474216194,-0.31886111566636544,0.6348591930589578,-1.0040008544922046,92.85699688694287,62.65124269794684,0.4768601543626614,5,-0.47999954223633523,-0.004999160766608668,0.42750167846678977,0.08500099182128196,-0.6199989318847727,3,-0.001512836254606853,-1.3636489743545284,32.86999893188477,-2.025646543291991,32.639999389648445,1.6666772629738142,32.27000045776367,-0.001512836254606853
11167,2017-05-26,32.860000610351555,33.049999237060554,32.810001373291016,33.049999237060554,171100.0,-0.005748823936308711,1.5263115626316444,-0.826082629824394,43.86793895739547,27.521455874411622,-0.32997560066308296,0.09583324712833985,0.5060746715288502,0.35794640210577455,15.080830173111314,0.23999786376953836,-0.6364112801699733,0.0010004043579030508,-0.9057434737669041,0.9077442824827138,-0.4523715347045041,0.4543723434203102,-0.7489620666503924,75.89287538913175,42.11096262354444,0.4533719390624046,5,-0.29000091552733664,0.18499946594238992,0.6024999618530344,0.27499961853028054,-0.5900001525878835,4,0.006086450372020158,1.1538386298502499,33.049999237060554,-1.3636489743545284,32.86999893188477,-2.025646543291991,32.639999389648445,0.006086450372020158
11168,2017-05-30,33.0,33.049999237060554,32.720001220703125,32.790000915527344,192500.0,0.004260480433598612,1.1290362276038073,-1.1052663280260984,58.15218630725454,31.441696961370113,-0.4516262911844038,-0.08889042897328636,0.36395160944071847,0.22000000888687055,16.10019682459486,0.329998016357429,-0.5974449970632278,0.16649971008300923,-0.6904782935074962,1.0234777136735147,-0.26198929171223995,0.5949887118782584,-0.827823704833996,85.22716928132058,46.018659317421665,0.4284890017952525,5,-0.43000030517578125,0.04500007629394531,0.47500038146972656,0.13500022888183594,-0.9399986267089844,1,-0.00969696044921875,1.5263115626316444,32.860000610351555,1.1538386298502499,33.049999237060554,-1.3636489743545284,32.86999893188477,-0.00969696044921875
11169,2017-05-31,33.139999389648445,33.220001220703125,32.810001373291016,33.080001831054695,492300.0,0.004242405746922584,2.7272506588988397,0.2857039055404178,61.11112181457055,36.59160448882654,-0.5402717210905408,-0.27778609647121044,0.22824718134477706,0.08480458850617367,17.001520649960334,0.4099998474121094,-0.5210442854128843,0.3284992218017635,-0.46826406052748837,1.1252625041310154,-0.06988241936286244,0.7268808629663894,-0.9103536081054884,85.96458352853118,41.31122747496929,0.3983816411646264,5,-0.5249996185302805,-0.09499931335449929,0.3600006103515554,0.02000045776366477,-0.829998016357429,2,-0.020217205228875157,1.1290362276038073,33.0,1.5263115626316444,32.860000610351555,1.1538386298502499,33.049999237060554,-0.020217205228875157
11170,2017-06-01,33.720001220703125,33.72999954223633,33.040000915527344,33.150001525878906,589500.0,0.017501564325189678,1.3389929136709253,9.500381485249237,70.47251308114201,42.57992936490148,-1.0171716543798723,-0.8759187519633684,-0.34546707778123675,-0.49399740450338925,18.294063032833932,0.6899986267089844,-0.43967262842157595,0.8915010452270522,0.031653862651410236,1.7513482278026942,0.46157745393923477,1.3214246365148696,-1.4111270040273567,99.01977283861967,48.995252750800645,0.42992359128782065,6,-0.8500022888183594,-0.6750011444091797,-0.220001220703125,-0.5600013732910156,-1.670001983642571,3,-0.04300120730865198,2.7272506588988397,33.139999389648445,1.1290362276038073,33.0,1.5263115626316444,32.860000610351555,-0.04300120730865198
11171,2017-06-02,33.630001068115234,33.970001220703125,33.580001831054695,33.810001373291016,450000.0,-0.0026690435744299856,-1.7857220708447772,-0.31579017815315014,70.75101436470055,47.8983147719304,-0.797872539124711,-0.8192589201531035,-0.2591222283211039,-0.39516529941636236,19.365978865274815,0.3899993896484304,-0.3400525001201231,0.7960008621215806,-0.08364950219539224,1.6756512264385535,0.3561756799630942,1.235826044280067,-1.1790143188834108,72.79998779296875,17.306756727258538,0.43982518215848715,6,-0.6400012969970703,-0.5850009918212891,-0.13000106811523438,-0.470001220703125,-1.4300003051757884,4,-0.03716919299134758,1.3389929136709253,33.720001220703125,2.7272506588988397,33.139999389648445,1.1290362276038073,33.0,-0.03716919299134758
11172,2017-06-05,33.310001373291016,33.59999847412109,33.290000915527344,33.59999847412109,181900.0,-0.00951530433127501,1.137935570434541,1.6110922731318216,62.807033511843436,52.80352492750516,-0.37811183941951043,-0.5519742509723713,0.05665224042792971,-0.07193691347505649,20.299885995350504,0.3400001525878906,-0.21786901808924597,0.4915010452270536,-0.33940914894538565,1.3224112393994893,0.07604594814083754,0.9069561423132697,-0.6767328874826362,47.20001220703125,-11.894273968902283,0.4154550970862186,6,-0.20000076293945312,-0.32000160217285156,0.22999954223632812,-0.1100006103515625,-1.0400009155273438,0,-0.02641852392179267,-1.7857220708447772,33.630001068115234,1.3389929136709253,33.720001220703125,2.7272506588988397,33.139999389648445,-0.02641852392179267
11173,2017-06-06,33.310001373291016,33.470001220703125,33.240001678466804,33.310001373291016,354100.0,0.0,-2.2857220708449186,-0.0,65.80887199697077,56.379153591359966,-0.24034882830470394,-0.566030579194333,0.04589229052866983,-0.07602031784200847,20.62705872325767,0.22999954223632102,-0.0921906007475286,0.4820009231567397,-0.3675590420970778,1.3315608884105572,0.057220940529830955,0.9067809057836484,-0.5163249592952681,43.10345394574579,-19.405354715334248,0.4247799826269095,6,0.0,-0.32000160217285156,0.22999954223632812,-0.1100006103515625,-1.2700004577636719,1,-0.031221881496566017,1.137935570434541,33.310001373291016,-1.7857220708447772,33.630001068115234,1.3389929136709253,33.720001220703125,-0.031221881496566017
11174,2017-06-07,33.700000762939446,33.830001831054695,33.18000030517578,33.299999237060554,553800.0,0.011708176930942615,-1.0312567055289543,100.0,71.71056924443714,60.32809168283261,-0.5187238993741516,-0.9246800504929098,-0.3434646869006386,-0.4673977449894764,20.50240466996081,0.6500015258789134,0.032025570918108315,0.8220003128051658,-0.1095883997860767,1.7535890253964048,0.3562059565095481,1.2877946691007836,-0.7651653721388101,70.96770224041532,3.3825665154937923,0.46579435629561966,6,-0.3600006103515554,-0.710000991821282,-0.15999984741210227,-0.4999999999999929,-1.6399993896484304,2,-0.04866466921425028,-2.2857220708449186,33.310001373291016,1.137935570434541,33.310001373291016,-1.7857220708447772,33.630001068115234,-0.04866466921425028
11175,2017-06-08,33.490001678466804,33.65999984741211,33.259998321533196,33.65999984741211,399200.0,-0.006231426697876574,3.7059509918320557,-0.4249938011405875,69.42682200867436,63.78978569855431,-0.23638722760308184,-0.6877213144795533,-0.13815157058760263,-0.25857477673491047,20.27624970371523,0.44000244140625,0.18763671350068023,0.5725011825561594,-0.3936610362840369,1.5386634013963594,0.08942007313606126,1.0555822919762576,-0.4309463880778708,39.240634687630674,-31.22086757495464,0.48308110942009924,6,-0.14500045776367898,-0.5000019073486399,0.04999923706053977,-0.270000457763679,-1.470001220703132,3,-0.035234405674410496,-1.0312567055289543,33.700000762939446,-2.2857220708449186,33.310001373291016,1.137935570434541,33.310001373291016,-0.035234405674410496
11176,2017-06-09,33.72999954223633,33.759998321533196,33.330001831054695,33.47999954223633,419500.0,0.007166254157694896,1.7741927544792637,-1.4706040750382088,70.27870980237944,66.72431579244142,-0.4132397766123006,-0.8906886246411148,-0.3753076065055865,-0.501558502033518,19.808292389000236,0.4299964904785014,0.2971581831984338,0.7599990844726534,-0.2641928431702496,1.7841910121155529,0.2479031206512019,1.272095048294105,-0.5616307402096936,84.61506860570115,11.743057106407221,0.5120959638214505,6,-0.3849983215332031,-0.7399997711181641,-0.1874990463256836,-0.5099983215332031,-1.899999618530277,4,-0.04980730293435365,3.7059509918320557,33.490001678466804,-1.0312567055289543,33.700000762939446,-2.2857220708449186,33.310001373291016,-0.04980730293435365
11177,2017-06-12,33.459999084472656,34.080001831054695,33.330001831054695,33.720001220703125,452200.0,-0.008004757231780624,-1.884634006778546,-1.040008544921875,67.76120184791063,67.79198418584765,-0.054958590235067106,-0.5811779847623626,-0.10747835402524686,-0.23518626840402135,19.742867122056825,0.75,0.385473719786404,0.44599876403808736,-0.583245538619046,1.4752430666952243,-0.06862338729047934,0.9606209153666541,-0.20000076293946023,31.110922731318364,-44.368751113479135,0.5146221513285678,6,-0.014997482299804688,-0.41499900817871094,0.08250141143798828,-0.23999786376953125,-1.4899997711181676,0,-0.037656854632668546,1.7741927544792637,33.72999954223633,3.7059509918320557,33.490001678466804,-1.0312567055289543,33.700000762939446,-0.037656854632668546
11178,2017-06-13,33.669998168945305,33.669998168945305,33.380001068115234,33.529998779296875,469200.0,0.006276123437495951,3.142833787466259,-0.5384547668651976,66.1442077494683,68.35121595639185,-0.17871788687008916,-0.743447252431487,-0.31241758724362256,-0.44028440323332063,19.653888046928756,0.289997100830071,0.4667736306588637,0.6014980316162024,-0.44625214971307514,1.64924821294548,0.07762294095156363,1.1253731222808412,-0.3399963378906108,54.444114779806355,-20.115196102522887,0.5238750906646376,6,-0.10999679565428977,-0.6249980926513601,-0.12749767303466086,-0.4499969482421804,-1.2999992370605327,1,-0.0415799758632861,-1.884634006778546,33.459999084472656,1.7741927544792637,33.72999954223633,3.7059509918320557,33.490001678466804,-0.0415799758632861
11179,2017-06-14,33.540000915527344,33.990001678466804,33.34999847412109,33.810001373291016,333300.0,-0.0038609224974018863,1.0317527595957632,-1.928583106267128,60.84148227889821,67.2811014228092,0.015630261923320177,-0.5561152738160473,-0.1739310014859825,-0.3078487076452845,19.35801462540107,0.6400032043457173,0.5466159631564267,0.41700077056884766,-0.6084463558207034,1.4424478969583987,-0.09572279262592787,0.9297243337636232,0.5400009155273509,34.146511660363416,-36.19722766979625,0.5127235631947767,6,0.09000015258789062,-0.49500083923339844,-0.05000019073486328,-0.31999969482421875,-0.7800025939941477,2,-0.044722717920546495,3.142833787466259,33.669998168945305,-1.884634006778546,33.459999084472656,1.7741927544792637,33.72999954223633,-0.044722717920546495
11180,2017-06-15,33.509998321533196,33.639999389648445,33.299999237060554,33.400001525878906,364100.0,-0.0008945316987233332,-1.1935396542177834,-0.4073948487545478,57.823127486369366,65.84466954743907,0.01420505718964904,-0.46073777941233374,-0.14399448164848394,-0.2728429935088741,18.87472003697514,0.3400001525878906,0.5866995897985774,0.3304983139038029,-0.6459289937301804,1.3069256215377862,-0.15771533991318876,0.8187119677207946,0.5554034423828256,26.922870012175824,-38.89706100114195,0.4882136538169915,6,0.12000274658203836,-0.4649982452392507,-0.15999794006346235,-0.289997100830071,-0.9199981689453054,3,-0.043270576570289654,1.0317527595957632,33.540000915527344,3.142833787466259,33.669998168945305,-1.884634006778546,33.459999084472656,-0.043270576570289654
11181,2017-06-16,33.59000015258789,33.799999237060554,33.400001525878906,33.400001525878906,1009900.0,0.0023874018221983206,-3.210532656052437,1.7273105600833438,62.89752745438221,65.85472442994337,-0.08053693300041687,-0.4603821213855497,-0.2353845653506994,-0.3490821011177587,18.004391081592846,0.39999771118164773,0.61399711256459,0.3445001602172866,-0.5479122818132254,1.2369126022477985,-0.10170606079796585,0.790706381232539,0.4447855102539151,37.179480909459016,-26.23581715801327,0.4462062210152555,6,0.04000091552734375,-0.5450000762939453,-0.3249998092651367,-0.3699989318847656,-0.7999992370605469,4,-0.04674009192296058,-1.1935396542177834,33.509998321533196,1.0317527595957632,33.540000915527344,3.142833787466259,33.669998168945305,-0.04674009192296058
11182,2017-06-19,33.47999954223633,33.72999954223633,33.259998321533196,33.639999389648445,435100.0,-0.003274802317709602,1.7647118221903502,-0.8421105467103391,58.57142273260473,65.05056340056937,0.06270829889087537,-0.2813205854973688,-0.13506148253043193,-0.23512187033755794,16.924290898231117,0.4700012207031321,0.5582197992286453,0.18149948120117188,-0.6263900988804778,0.9893890612828216,-0.22244530883965297,0.5854442712419967,0.5253946635742253,30.137014934732786,-29.258510285440426,0.4039447900408232,6,0.15000152587890625,-0.4349994659423828,-0.2949991226196289,-0.2599983215332031,-0.6199989318847727,0,-0.04928314340174167,-3.210532656052437,33.59000015258789,-1.1935396542177834,33.509998321533196,1.0317527595957632,33.540000915527344,-0.04928314340174167
11183,2017-06-20,33.56999969482422,33.610000610351555,33.36999893188477,33.450000762939446,358000.0,0.0026881766373487714,1.400007629365456,-0.7499940395298492,57.818187366832355,63.506965414168846,0.0150500895136787,-0.28346797993943085,-0.2319585631288703,-0.3183634051660462,15.712513943277798,0.24000167846678266,0.5075928558112963,0.20649967193603658,-0.447501324525696,0.8605006683977692,-0.12050082629482972,0.5335001701669029,0.39067075792969064,42.46574626631705,-13.008451538451034,0.3270004982308653,6,0.10000038146972656,-0.5249996185302734,-0.38499927520751953,-0.34999847412109375,-0.5900001525878906,1,-0.0476616144180787,1.7647118221903502,33.47999954223633,-3.210532656052437,33.59000015258789,-1.1935396542177834,33.509998321533196,-0.0476616144180787
11184,2017-06-21,33.540000915527344,33.639999389648445,33.34000015258789,33.56999969482422,351800.0,-0.0008936186943576674,2.5294408042363923,-0.24999205264327604,45.90907829850389,60.89388277970545,0.022312504041948955,-0.19245339529422978,-0.20902517489319905,-0.2781991034253082,16.192325026606575,0.299999237060554,0.49929539147624524,0.13150081634521626,-0.4302364236890668,0.6932380563794993,-0.1493678036719217,0.41236943636235424,0.37862920935332056,51.85224430975285,1.8083490634280537,0.2808686200171412,6,0.12999916076660156,-0.49500083923339844,-0.35500049591064453,-0.31999969482421875,-0.7999992370605398,2,-0.034883779120617686,1.400007629365456,33.56999969482422,1.7647118221903502,33.47999954223633,-3.210532656052437,33.59000015258789,-0.034883779120617686
11185,2017-06-22,33.25,33.5,33.139999389648445,33.5,380300.0,-0.008646419427886465,1.8800048828124432,8.333672431332655,42.08330353098244,57.76105986066135,0.306970168824499,0.13436488511982958,0.06620399934045906,0.01751010411832965,16.66368233243216,0.40000152587889914,0.47662387686413865,-0.1775001525878892,-0.6857013531432372,0.3307010479674588,-0.4316007528655632,0.0766004476897848,0.6291122166798147,16.666762997426893,-29.23877224429296,0.2541006002776748,6,0.3600006103515696,-0.2049999237060547,-0.1099996566772461,-0.049999237060546875,-0.259998321533196,3,-0.014736892585467842,2.5294408042363923,33.540000915527344,1.400007629365456,33.56999969482422,1.7647118221903502,33.47999954223633,-0.014736892585467842
11186,2017-06-23,33.0,33.34999847412109,32.889999389648445,33.25,483900.0,-0.007518796992481258,1.044454240276696,1.0,43.34760435170548,55.04843791663855,0.4945357420396732,0.400985756164701,0.29628835536060194,0.2625616954527672,17.512670495343585,0.45999908447264204,0.38732126183590765,-0.4250001907348633,-0.9414454554193483,0.09144507394962176,-0.6832228230771022,-0.16677755839262431,0.8199831905173056,13.095308377345416,-31.297891645973507,0.2582226323422423,6,0.4400005340576243,0.04500007629394531,0.1099996566772461,0.1700000762939453,0.11999893188477273,4,-0.012424237800366944,1.8800048828124432,33.25,2.5294408042363923,33.540000915527344,1.400007629365456,33.56999969482422,-0.012424237800366944
11187,2017-06-26,33.060001373291016,33.169998168945305,32.700000762939446,33.09000015258789,390500.0,0.0018182234330610392,3.947476207686191,0.1199951171875,44.76987314133211,52.67351184906786,0.4155246125520904,0.3760146591281881,0.22375032384816507,0.20397811490190065,18.216785922271285,0.4699974060058594,0.3165434739879487,-0.37499885559081747,-0.8515874401361003,0.10158972895446539,-0.6132931478634589,-0.13670456331817604,0.6669834371394074,38.29799322281534,-5.999824980854164,0.2382942922726405,6,0.2849998474121094,-0.015001296997070312,-0.09750175476074219,-0.015001296997070312,0.0,0,-0.008166982654205346,1.044454240276696,33.0,1.8800048828124432,33.25,2.5294408042363923,33.540000915527344,-0.008166982654205346
11188,2017-06-27,32.68000030517578,33.029998779296875,32.560001373291016,32.919998168945305,350600.0,-0.011494284704483881,1.0434710497072628,8.000254323499254,28.571428571428527,49.08795032601567,0.7155768190361016,0.7703069928340085,0.5791257793220339,0.5793695393024407,18.59224032081434,0.5,0.207157139779099,-0.7389999389648452,-1.2923778759262063,-0.185622002003484,-1.0156889074455293,-0.46231097048416103,0.9237464195557266,11.111032619253587,-28.58167106335862,0.27668896848068236,6,0.5,0.36499977111816406,0.13249969482421875,0.36499977111816406,0.2999992370605469,1,0.0055079652232215,3.947476207686191,33.060001373291016,1.044454240276696,33.0,1.8800048828124432,33.25,0.0055079652232215
11189,2017-06-28,32.470001220703125,32.950000762939446,32.419998168945305,32.830001831054695,478100.0,-0.006425920517491468,-1.304325471854508,1.5000158947134923,28.571428571428356,45.83776155768889,0.8468948558664735,0.9776631607494011,0.7638080842739896,0.7801379610020547,19.560672039358863,0.5300025939941406,0.11317115130832178,-0.915499114990233,-1.604494067635045,-0.22650416234542092,-1.2599965913126425,-0.5710016386678234,0.9876211548267122,4.629904350160985,-33.669212748431285,0.34449747632240696,6,0.6399974822998047,0.6949996948242188,0.2624988555908203,0.5749988555908203,0.5099983215332031,2,0.015706753999381595,1.0434710497072628,32.68000030517578,3.947476207686191,33.060001373291016,1.044454240276696,33.0,0.015706753999381595
11190,2017-06-29,32.27000045776367,32.31999969482422,32.009998321533196,32.299999237060554,485000.0,-0.006159555140759609,7.85722070844707,0.08332980121224205,18.803491257185144,40.938424202444786,0.9526898735096694,1.1209345817045246,0.9401593534801478,0.9667772633344214,19.932979218348766,0.460002899169929,0.0006863405587438365,-1.0429998397827163,-1.8742595987434214,-0.21174008082201112,-1.4586297192630724,-0.6273699603023601,1.0216020447126368,19.40314228534555,-12.498760264378834,0.4156298794803542,6,0.5999984741210938,0.7749996185302734,0.4649991989135742,0.7749996185302734,1.0200004577636719,3,0.014564648715090334,-1.304325471854508,32.470001220703125,1.0434710497072628,32.68000030517578,3.947476207686191,33.060001373291016,0.014564648715090334
11191,2017-06-30,32.380001068115234,32.540000915527344,32.209999084472656,32.209999084472656,664600.0,0.003408757632201942,-2.8823291820935713,-5.6669633774147306,25.229450107178792,37.23376057739746,0.7297408806238295,0.9617973920667424,0.8124579272253811,0.8447175376257761,19.621263438444505,0.3300018310546875,-0.08557980038756341,-0.8704992294311538,-1.7851851187077443,0.04418665984543679,-1.3278421740694455,-0.41315628479286204,0.6809126817913125,31.89679269419668,-0.10081928790014061,0.45734294463829483,6,0.44499778747558594,0.6649990081787109,0.3724985122680664,0.6649990081787109,1.0,4,0.01883880760437151,7.85722070844707,32.27000045776367,-1.304325471854508,32.470001220703125,1.0434710497072628,32.68000030517578,0.01883880760437151
11192,2017-07-03,32.43000030517578,32.68000030517578,32.34000015258789,32.459999084472656,182900.0,0.0015441394506248152,-2.23811080835604,-0.17646134859194434,19.3070484880992,32.9547451464271,0.5756742743996313,0.8880196017035118,0.7378815352907608,0.7826678571247356,19.9640653275444,0.3400001525878906,-0.1627854696241826,-0.7764999389648466,-1.7611236797296854,0.20812380179999224,-1.2688118093472696,-0.2841880685824236,0.441748667623564,41.176646583416954,11.521899931202192,0.49231187038242014,7,0.39499855041503906,0.6149997711181641,0.3774995803833008,0.6149997711181641,0.4799995422363281,0,0.02127655319814692,-2.8823291820935713,32.380001068115234,7.85722070844707,32.27000045776367,-1.304325471854508,32.470001220703125,0.02127655319814692
11193,2017-07-05,32.27000045776367,32.540000915527344,32.02000045776367,32.540000915527344,409800.0,-0.00493369860951165,2.8518487121886436,9.000381485249237,19.02448283112878,29.967567872274312,0.5943822406994741,1.018320081949767,0.8619117093752777,0.9286064804563665,20.705191313074682,0.5200004577636719,-0.2751556788838556,-0.8844997406005888,-1.952433096258595,0.1834336150574174,-1.4184664184295883,-0.35053306277158924,0.4466333978077657,27.659729887670387,-1.367897465050664,0.5339666778290022,7,0.4849987030029297,0.7749996185302734,0.5374994277954102,0.7749996185302734,0.7399978637695241,2,0.02448097007501837,-2.23811080835604,32.43000030517578,-2.8823291820935713,32.380001068115234,7.85722070844707,32.27000045776367,0.02448097007501837
11194,2017-07-06,32.060001373291016,32.27000045776367,32.029998779296875,32.130001068115234,343500.0,-0.006507563727726318,-2.692194835680751,0.2592576894276551,17.488906603351026,27.234857102537486,0.6396294929632802,1.1585545671969015,1.0401740031627753,1.1227014591223892,20.73724022820867,0.24000167846679688,-0.37882096007239596,-1.0124988555908203,-2.1534278177999013,0.1284301066182607,-1.5829633366953573,-0.44203437448628335,0.6199989318847656,7.463119957640886,-20.928939484465467,0.5704644811045402,7,0.6199970245361257,0.9849987030029297,0.7474985122680664,0.9849987030029297,0.9599990844726562,3,0.028696136292488017,2.8518487121886436,32.27000045776367,-2.23811080835604,32.43000030517578,-2.8823291820935713,32.380001068115234,0.028696136292488017
11195,2017-07-07,32.310001373291016,32.400001525878906,32.049999237060554,32.09999847412109,287400.0,0.007797878642895828,-1.258069279517685,-3.000054495912908,23.33337571883156,25.011053921107056,0.2707394846283506,0.8596962999676023,0.7629445350851256,0.8596863200047125,20.646285019905246,0.35000228881835227,-0.490459615610078,-0.7034988403320312,-1.8751501058719882,0.4681524252079292,-1.2893244731020133,-0.11767320756204924,0.249398574829101,43.93954281420686,15.970865616047316,0.5858256327699797,7,0.2799968719482351,0.7349987030029297,0.5199985504150391,0.7349987030029297,0.8199996948242188,4,0.02073655649854489,-2.692194835680751,32.060001373291016,2.8518487121886436,32.27000045776367,-2.23811080835604,32.43000030517578,0.02073655649854489
11196,2017-07-10,32.049999237060554,32.40999984741211,32.040000915527344,32.330001831054695,311700.0,-0.008047110033408744,-1.4666658189538906,-1.333327278341856,21.960811886283324,22.47671378165719,0.4266826983467169,1.040743163104672,0.9856869342380108,1.1142902606121083,20.356931635851414,0.3699989318847656,-0.5792303318150047,-0.8795009613037053,-2.0755017147677037,0.3164997921602932,-1.477501338035708,-0.28150058457170246,0.4105084182739134,4.545270641274954,-22.192859882715485,0.598000376732,7,0.4699993133544851,0.9950008392333913,0.9075002670288015,0.9950008392333913,1.1199989318847514,0,0.03868960087315476,-1.258069279517685,32.310001373291016,-2.692194835680751,32.060001373291016,2.8518487121886436,32.27000045776367,0.03868960087315476
11197,2017-07-11,32.200000762939446,32.240001678466804,31.81999969482422,32.11999893188477,597900.0,0.004680234928225557,4.2499046347507194,-0.28571817822640394,23.75485423057944,21.94153885489618,0.15853248148235366,0.8342797045329675,0.8103613851466704,0.9691286072999077,19.63040069808568,0.42000198364258523,-0.6397320688127408,-0.6664995193481502,-1.8774882524410472,0.5444892137447468,-1.2719938858945952,-0.061005152801705265,0.20999908447266336,52.77783664646195,26.871288724157267,0.6054943665464478,7,0.18499946594238992,0.7500000000000071,0.8174991607666087,0.8449993133544993,1.0699996948242259,1,0.03664597134214698,-1.4666658189538906,32.049999237060554,-1.258069279517685,32.310001373291016,-2.692194835680751,32.060001373291016,0.03664597134214698
11198,2017-07-12,32.27000045776367,32.470001220703125,32.169998168945305,32.389999389648445,288600.0,0.0021739035144616725,1.1428590891132782,-1.4999523173759035,26.037775503358958,21.660021847332906,0.027108966715431393,0.689361888978091,0.7156513912583051,0.9005928227013982,18.637379125451893,0.3000030517578196,-0.6912242865224769,-0.5264999389648466,-1.703297434194404,0.6502975562647109,-1.1148986865796289,0.06189880864993569,-0.4500007629394531,69.23072408652887,44.68088101352758,0.5883987476147791,7,-0.020000457763671875,0.6800003051757812,0.7799997329711914,0.7749996185302734,0.7900009155273438,2,0.01983264271985674,4.2499046347507194,32.200000762939446,-1.4666658189538906,32.049999237060554,-1.258069279517685,32.310001373291016,0.01983264271985674
11199,2017-07-13,32.040000915527344,32.290000915527344,31.88999938964844,32.25,359100.0,-0.007127348589206273,1.758622504011972,1.7500079473566055,26.64098009585321,22.530853940518252,0.2119916591332256,0.8445224166165488,0.9155017792007314,1.1316917518023075,17.260059137241193,0.4000015258789027,-0.7637510312384919,-0.6814994812011719,-1.849948482975627,0.4869495205732832,-1.2657239820883959,-0.09727498031394788,-0.220001220703125,33.84626219233072,7.956428533354156,0.5842245008872273,7,0.20999908447265625,0.9099998474121094,1.109999656677246,1.0049991607666016,1.1399993896484375,3,0.03027457485295426,1.1428590891132782,32.27000045776367,4.2499046347507194,32.200000762939446,-1.4666658189538906,32.049999237060554,0.03027457485295426
11200,2017-07-14,32.060001373291016,32.34000015258789,32.029998779296875,32.22999954223633,281000.0,0.000624233994761747,-1.6956247719507744,0.8095186194368755,30.084812199249555,23.070338617415004,0.1777639674008782,0.7487087029544597,0.871410572774856,1.1111617476769453,15.92191048904234,0.3100013732910156,-0.7655278478585146,-0.5889991760253892,-1.7310909323533679,0.5530925803025895,-1.160045054189375,-0.017953297861403428,-0.22700164794921918,36.9232484711903,9.026069746289746,0.5710458781639887,7,0.18999862670898438,0.8899993896484375,1.1049985885620117,0.9849987030029297,0.9099998474121094,4,0.029943825432035887,1.758622504011972,32.040000915527344,1.1428590891132782,32.27000045776367,4.2499046347507194,32.200000762939446,0.029943825432035887
11201,2017-07-17,32.02000045776367,32.200000762939446,31.979999542236328,32.09000015258789,279800.0,-0.0012476891395478695,-1.9333197701031553,0.4117673458396912,27.777795891219228,24.011532773317228,0.1802876938719109,0.7009989953036708,0.8818459371789658,1.1527901731734147,14.283001575828596,0.2200012207031179,-0.7549996370066481,-0.5505001068115263,-1.6346141437460133,0.5336139301229608,-1.0925571252787663,-0.00844308834428631,-0.17426070251464765,30.769275913471134,4.014739455077866,0.5420570184672434,7,0.15999984741210938,0.9300003051757812,1.1475000381469727,1.0249996185302734,1.1699981689453125,0,0.034665852419824894,-1.6956247719507744,32.060001373291016,1.758622504011972,32.040000915527344,1.1428590891132782,32.27000045776367,0.034665852419824894
11202,2017-07-18,31.82999992370605,32.06999969482422,31.709999084472656,32.009998321533196,411100.0,-0.00593380797443277,1.399994913756268,2.5714168937329194,30.232580833749367,25.256876995830627,0.30868974152050654,0.8021755891395408,1.0362397767714917,1.340136515149677,13.224972467962603,0.3600006103515625,-0.7073619690288737,-0.6580006599426333,-1.7010446147943874,0.38504329490912426,-1.1795226373685104,-0.13647868251675632,0.6400012969970739,15.789539727952151,-12.409099947649766,0.5215219774258786,7,0.2600002288818395,1.0650005340576207,1.3375005722045934,1.2150001525878942,1.399999618530277,1,0.04209859404496141,-1.9333197701031553,32.02000045776367,-1.6956247719507744,32.060001373291016,1.758622504011972,32.040000915527344,0.04209859404496141
11203,2017-07-19,31.96999931335449,32.0,31.81999969482422,31.85000038146973,749000.0,0.004398347156267857,1.0,-0.6666666666666403,37.98074498336102,27.53374792694285,0.1359573107943639,0.5651370471448267,0.8776453254406711,1.1936395894108536,12.109766152409234,0.18000030517578125,-0.6883453340235945,-0.4380012512207081,-1.3712831192014043,0.49528061675998813,-0.9046421852110562,0.028639682769640018,0.4848018646240284,41.26980763059204,9.673078850910564,0.4666409339903486,7,0.12000083923340199,0.8800010681152379,1.2750015258789098,1.0750007629394567,1.370000839233402,2,0.04066315834627332,1.399994913756268,31.82999992370605,-1.9333197701031553,32.02000045776367,-1.6956247719507744,32.060001373291016,0.04066315834627332
11204,2017-07-20,32.36999893188477,32.380001068115234,32.029998779296875,32.09999847412109,287300.0,0.012511718083246803,1.413769517119819,2.2500238420703793,52.19294649893187,30.740366902509546,-0.24076366212694467,0.07693398577256261,0.47685515368518594,0.7876460526835629,10.4845941108997,0.41000175476074574,-0.6541268913536911,0.020498466491709166,-0.745749474922512,0.7867464079059303,-0.3626255042154014,0.40362243719881974,0.06990620422362781,98.50714826602702,62.667727621232025,0.38312397070711,7,-0.2799987792968821,0.48000144958495383,0.9325017929077077,0.6750011444091726,1.2100028991699219,3,0.021316109489474933,1.0,31.96999931335449,1.399994913756268,31.82999992370605,-1.9333197701031553,32.02000045776367,0.021316109489474933
11205,2017-07-21,32.759998321533196,32.759998321533196,32.330001831054695,32.400001525878906,297800.0,0.012048174313168403,1.388890654968173,1.3333192048487994,57.42181737444651,34.68047862341657,-0.6260545123873982,-0.3706613199040305,0.09058073829823599,0.3933807258512587,9.3863893938287,0.4299964904785014,-0.5952436587732208,0.43499794006346804,-0.23535146725696876,1.1053473473839013,0.09982323640325319,0.7701726437236864,-1.0499992370605398,100.0,61.03205752527194,0.33517470366021745,7,-0.5249996185302663,-0.004999160766594457,0.5775022506713938,0.2850017547607493,0.8000030517578196,4,0.01282057402812864,1.413769517119819,32.36999893188477,1.0,31.96999931335449,1.399994913756268,31.82999992370605,0.01282057402812864
11206,2017-07-24,32.59000015258789,32.830001831054695,32.470001220703125,32.75,258100.0,-0.005189199562124713,1.2499791386030654,-0.4444479766029906,52.98507144016195,37.9282805355924,-0.4150485872631293,-0.24554336029849821,0.26305006200857406,0.5555263765574523,9.071765120718483,0.3600006103515696,-0.5095542548530219,0.2854997634887724,-0.3198613653440532,0.8908608923215979,-0.017180800927640405,0.5881803279051852,-0.8590010833740251,78.57133125796096,38.23525870330942,0.30268056441641356,7,-0.31999969482421875,0.16499900817871094,0.7475004196166992,0.4549999237060547,0.7900009155273438,0,0.011660051130286897,1.388890654968173,32.759998321533196,1.413769517119819,32.36999893188477,1.0,31.96999931335449,0.011660051130286897
11207,2017-07-25,32.790000915527344,32.900001525878906,32.459999084472656,32.59000015258789,792000.0,0.006136875176527834,1.0952398252513602,-1.2500059604701619,59.558827654298895,41.65284188569684,-0.5839669088334318,-0.49203596006015005,0.07111917295021897,0.35003370996710714,9.342932285682046,0.44000244140625,-0.4441388014131533,0.49900054931640625,-0.04427973486786385,1.0422808335006728,0.22736040722427475,0.7706406914085377,-1.0150417358398443,89.8147755690247,45.89755451547675,0.2716401420921339,7,-0.4850006103515625,-0.07000160217285156,0.5474996566772461,0.25499916076660156,0.5499992370605469,1,0.012198770967164707,1.2499791386030654,32.59000015258789,1.388890654968173,32.759998321533196,1.413769517119819,32.36999893188477,0.012198770967164707
11208,2017-07-26,32.860000610351555,32.900001525878906,32.560001373291016,32.709999084472656,368900.0,0.0021347878276838372,1.9564799150827612,0.7500047683533567,65.5038501800891,45.97093856172305,-0.6274576816725315,-0.5774660408732473,0.01016913789467111,0.2753723963824939,10.010374410924266,0.3400001525878906,-0.3433370743219726,0.560000228881826,-0.015426256238491476,1.1354267140021435,0.27228698632166726,0.8477134714419847,-1.0175388898925704,95.4022081327327,44.93748060904212,0.28771324256015784,7,-0.5550003051757741,-0.18500137329100852,0.47749996185303445,0.18499946594238992,0.55999755859375,2,0.011259857730137046,1.0952398252513602,32.790000915527344,1.2499791386030654,32.59000015258789,1.388890654968173,32.759998321533196,0.011259857730137046
11209,2017-07-27,32.97999954223633,33.02000045776367,32.580001831054695,32.860000610351555,429900.0,0.003651823787458097,3.3999694825382187,0.7999847413662416,63.67342776133404,49.70300695751022,-0.6706181152051656,-0.6928193533192228,-0.09500818759160978,0.15854753710488012,10.594986450258778,0.43999862670897727,-0.24828124048904243,0.6544992446899442,0.006702501413165862,1.3022959879667262,0.3306008730515515,0.978397616328337,-1.0740854334521472,94.20275432747853,41.139958143299594,0.3238983716383906,7,-0.6149997711181641,-0.30500030517578125,0.3775005340576172,0.06500053405761719,0.5299987792968679,3,0.01091572514700978,1.9564799150827612,32.860000610351555,1.0952398252513602,32.790000915527344,1.2499791386030654,32.59000015258789,0.01091572514700978
11210,2017-07-28,32.740001678466804,32.950000762939446,32.59000015258789,32.889999389648445,198200.0,-0.0072770729866799,1.6666666666668948,-1.2499920526432169,64.19760160374513,53.74965203667977,-0.3620966953048139,-0.43827539024467654,0.15958472048601635,0.39891907560243567,10.257392577421994,0.3899993896484375,-0.16519612571180176,0.39100131988526243,-0.2819308426527485,1.063933482423277,0.05453523861625342,0.7274674011542714,-0.7449606617642637,50.00034059713616,-8.819570436183177,0.33646608126900707,7,-0.3750019073486399,-0.13500213623047586,0.6174983978271413,0.30499839782714133,0.7399978637695241,4,0.025656692410628734,3.3999694825382187,32.97999954223633,1.9564799150827612,32.860000610351555,1.0952398252513602,32.790000915527344,0.025656692410628734
11211,2017-07-31,32.990001678466804,33.09999847412109,32.630001068115234,32.790000915527344,317200.0,0.007635918973224243,1.2381129710533667,-1.333358765036542,65.61269738835989,57.68077609830316,-0.5140946536067617,-0.6748314677596525,-0.06906810416939635,0.15937255668252703,10.63093493162792,0.46999740600585227,-0.056290674474062996,0.6105012893676829,-0.12108612152189124,1.3420887002572535,0.24470758392289582,0.97629499481247,-0.9129639064793764,82.81298428820268,22.269234065257393,0.3657937054447857,7,-0.5300025939941477,-0.460002899169929,0.3374986648559499,0.05499839782714133,0.48999786376952414,0,0.017277952889473758,1.6666666666668948,32.740001678466804,3.3999694825382187,32.97999954223633,1.9564799150827612,32.860000610351555,0.017277952889473758
11212,2017-08-01,33.11999893188477,33.400001525878906,32.779998779296875,33.040000915527344,492600.0,0.003940504601514405,-1.0666679382275712,0.39998855595188004,66.40928432243291,60.83950269153336,-0.49378931520352154,-0.7910424529307676,-0.18060308466657204,0.03973278698513383,11.617959441506454,0.6200027465820312,0.045658464256483455,0.7059986114502053,-0.09718958947728851,1.5091868123776955,0.3044045109864584,1.1075927119139521,-0.9406650896839821,66.66636391297128,6.923146501794157,0.40159410046374533,8,-0.4049987792968821,-0.5649986267089915,0.12250137329100852,-0.07499885559082742,0.4799995422363139,1,0.007850306298776921,1.2381129710533667,32.990001678466804,1.6666666666668948,32.740001678466804,3.3999694825382187,32.97999954223633,0.007850306298776921
11213,2017-08-02,33.060001373291016,33.09999847412109,32.81999969482422,33.029998779296875,376000.0,-0.0018115205473632212,4.091035200277969,0.37504172428588534,71.07447200915537,62.93744997044709,-0.2938124680801195,-0.704969569816214,-0.09762416357334303,0.10920545798617098,11.946138733629114,0.299999237060554,0.1641809305118116,0.6065010070800767,-0.24322401798256266,1.4562260321427196,0.18163849454875702,1.0313635196113964,-0.7341874090488503,58.53655132630524,-4.297291087969775,0.42486251253132074,8,-0.19499969482421875,-0.5050010681152344,0.13499927520751953,-0.015001296997070312,1.0699996948242188,2,0.008469412210100113,-1.0666679382275712,33.11999893188477,1.2381129710533667,32.990001678466804,1.6666666666668948,32.740001678466804,0.008469412210100113
11214,2017-08-03,32.97999954223633,33.290000915527344,32.669998168945305,32.900001525878906,371800.0,-0.0024198979955070143,-1.2962863540996699,2.666369993642721,68.54841066580533,64.1737381139314,-0.13207110396825072,-0.5823681553935103,-0.007024768747669441,0.19256520463028437,12.429519227348255,0.6200027465820384,0.2937364818320134,0.480499267578125,-0.37908386638457614,1.3400824015408261,0.05070770059677443,0.9102908345594756,-0.5252830705977516,48.14799116498773,-17.221318957684616,0.4297915669813501,8,-0.049999237060546875,-0.4249992370605469,0.13250064849853516,0.06500053405761719,1.4399986267089773,3,0.013341377586906455,4.091035200277969,33.060001373291016,-1.0666679382275712,33.11999893188477,1.2381129710533667,32.990001678466804,0.013341377586906455
11215,2017-08-04,32.97999954223633,33.049999237060554,32.5,32.939998626708984,313600.0,0.0,5.111092273131457,0.5000238424490964,69.6721849697247,66.02786183943837,-0.10904983591841244,-0.5582201790616637,-0.0036234132643357952,0.19947000265206327,13.089267128014487,0.549999237060554,0.40202923849212624,0.44699935913085653,-0.43345744397243635,1.3274561622341494,0.006770957579206538,0.8872277606825065,0.4200019836425781,53.333192048488954,-15.734794290106933,0.44022840155164733,8,-0.049999237060546875,-0.4249992370605469,0.1575002670288086,0.06500053405761719,0.8800010681152273,4,0.0160703088736589,-1.2962863540996699,32.97999954223633,4.091035200277969,33.060001373291016,-1.0666679382275712,33.11999893188477,0.0160703088736589
11216,2017-08-07,33.290000915527344,33.34000015258789,32.84000015258789,32.990001678466804,374400.0,0.009399677913700666,1.500014305196601,7.499809269502016,78.51573530386936,68.13418491161286,-0.34566417823767637,-0.8122026269307554,-0.3123538950840725,-0.11165350694435006,13.966870892584987,0.5,0.4591227312863779,0.6950006484985352,-0.216343050257791,1.6063443472548613,0.23932879912037208,1.1506724978766982,0.0920005798339858,87.77773068282966,11.475895151173603,0.4556718493781639,8,-0.3400001525878906,-0.7350006103515625,-0.3325014114379883,-0.24500083923339844,0.45000076293946023,0,0.0057073782362186964,5.111092273131457,32.97999954223633,-1.2962863540996699,32.97999954223633,4.091035200277969,33.060001373291016,0.0057073782362186964
11217,2017-08-08,33.380001068115234,33.389999389648445,32.990001678466804,33.080001831054695,378800.0,0.0027035190781838914,1.5000178816235403,1.0,78.08776717207773,69.53239791072272,-0.3835007290329884,-0.8530012537905307,-0.39388598279857234,-0.19683500848830704,14.413123425528966,0.3999977111816406,0.4765428652948245,0.7260007858276367,-0.22939182737423636,1.6813933990295133,0.24830447922669663,1.2036970924285768,-0.8800010681152344,98.87659231573635,17.393954032459945,0.47769630660093787,8,-0.43000030517578125,-0.8250007629394531,-0.44500160217285156,-0.33500099182128906,0.4399986267089844,1,0.002995760063549291,1.500014305196601,33.290000915527344,5.111092273131457,32.97999954223633,-1.2962863540996699,32.97999954223633,0.002995760063549291
11218,2017-08-09,32.90999984741211,33.299999237060554,32.84999847412109,33.279998779296875,320900.0,-0.014080323716708087,1.1951264898259126,-1.233332909477033,60.46515754143682,69.17592344184524,0.10542534417807303,-0.35056830333094524,0.07478315140595271,0.26971227129717334,15.363174169596139,0.5300025939941477,0.5123085312933569,0.22399959564209126,-0.7200433802569393,1.1680425715411182,-0.24802189230742044,0.696021083591603,-0.39219985961914006,46.06743017813326,-31.887714659648815,0.47202148794951393,8,0.04000091552734375,-0.3549995422363281,0.024999618530273438,0.13500022888183594,0.8100013732910156,2,0.02096623001847986,1.5000178816235403,33.380001068115234,1.500014305196601,33.290000915527344,5.111092273131457,32.97999954223633,0.02096623001847986
11219,2017-08-10,33.009998321533196,33.139999389648445,32.580001831054695,32.860000610351555,373300.0,0.003038543743079103,1.7316964244176039,-0.4054003897188457,55.45853128727257,68.20491562890385,0.011320134281163519,-0.3943916644699712,-0.02992617222301419,0.16920131317920806,15.431133913958178,0.55999755859375,0.5159203272188506,0.2754981994628807,-0.6275838070758724,1.1785802060016337,-0.17604280380649584,0.7270392027322572,-0.4747543457031185,57.303221492617936,-17.12547890635554,0.4515410032693773,8,-0.059997558593742895,-0.45499801635741477,-0.10999870300292258,0.03500175476074929,0.48000335693360796,3,0.03392919731993538,1.1951264898259126,32.90999984741211,1.5000178816235403,33.380001068115234,1.500014305196601,33.290000915527344,0.03392919731993538
11220,2017-08-11,33.02000045776367,33.080001831054695,32.740001678466804,32.77000045776367,419600.0,0.0003030032335369359,-1.193566646977852,1.666692098369828,60.09391689322058,67.5917177961106,0.05052603616786655,-0.3465534530009151,-0.06331811304320922,0.15634461628486918,15.64441379911157,0.3400001525878906,0.4981635408933869,0.2375003814697294,-0.6152818443872548,1.0902826073267171,-0.18889073145876267,0.6638914943982215,-0.46766137365722926,54.3209818401016,-18.774721020690002,0.42639111292849363,8,-0.06999969482421875,-0.4650001525878906,-0.157501220703125,0.024999618530273438,0.34999847412110086,4,0.042398476431652066,1.7316964244176039,33.009998321533196,1.1951264898259126,32.90999984741211,1.5000178816235403,33.380001068115234,0.042398476431652066
11221,2017-08-14,33.130001068115234,33.18000030517578,32.950000762939446,33.02000045776367,532700.0,0.0033313327930526437,1.1904813805631922,0.44000244140625,58.333348916269145,66.69439163987018,-0.041937396648748404,-0.38908014951663716,-0.19301114056553104,0.039629270327736776,15.840178515967157,0.22999954223633523,0.4822441547965468,0.2920009613037138,-0.4936766806164101,1.0776786032238377,-0.10083785965634462,0.6848397822637722,-0.56090877789795,67.90134503805201,-2.9522962865606672,0.39283882096006184,8,-0.18500137329101562,-0.5750007629394531,-0.3125019073486328,-0.08500099182128906,0.23999786376953836,0,0.022034395372805493,-1.193566646977852,33.02000045776367,1.7316964244176039,33.009998321533196,1.1951264898259126,32.90999984741211,0.022034395372805493
11222,2017-08-15,33.169998168945305,33.259998321533196,33.040000915527344,33.040000915527344,390000.0,0.0012072773782239032,-2.384646986325379,1.1817866555693626,57.71140312919903,65.20960620876392,-0.08280396803920809,-0.34102520959441307,-0.2423257788297022,-0.005321402821728327,15.531001454297822,0.21999740600585227,0.4852889029419458,0.2649981498718219,-0.3735038840977012,0.903500183841345,-0.05425286711293609,0.5842491668565799,-0.5844877367393977,81.94423104432815,13.609403710419087,0.3192510169847607,8,-0.22499847412108664,-0.6149978637695241,-0.3874988555908132,-0.12499809265136008,0.39000320434571023,1,0.01718430934539983,1.1904813805631922,33.130001068115234,-1.193566646977852,33.02000045776367,1.7316964244176039,33.009998321533196,0.01718430934539983
11223,2017-08-16,33.27000045776367,33.34999847412109,33.110000610351555,33.18000030517578,252800.0,0.0030148415537747386,-1.0869420994143968,0.6923234931627822,57.28646298589519,63.95827868877391,-0.16749961676341485,-0.35694162187361655,-0.35067567718657244,-0.11293948709953838,15.27941650930428,0.23999786376953125,0.4673120187174433,0.3000003814697294,-0.18362667729310544,0.7836274402325643,0.05818685208831198,0.5418139108511468,-0.6684002464089147,89.61060193212856,23.53384523645505,0.24181352938141742,8,-0.3250007629394531,-0.7150001525878906,-0.6024999618530273,-0.31999969482421875,0.20999908447265625,2,0.016531386519178737,-2.384646986325379,33.169998168945305,1.1904813805631922,33.130001068115234,-1.193566646977852,33.02000045776367,0.016531386519178737
11224,2017-08-17,33.060001373291016,33.330001831054695,33.049999237060554,33.220001220703125,335800.0,-0.0063119651813425826,-2.1110687265562884,-1.7777730682829653,58.16326133413239,62.67950939593031,0.06150953266552506,-0.0976029656218742,-0.1642092891391087,0.09165814263250383,16.06178946098843,0.2800025939941406,0.4301608155314369,0.055501174926760655,-0.33794395093547536,0.44894630078899667,-0.1412213880043609,0.2522237378578822,-0.44263317837038585,52.45924193437441,-15.004543584761244,0.19672256293111914,8,-0.07500076293944602,-0.5050010681152344,-0.46000099182128906,-0.1100006103515625,0.7399978637695384,3,0.019963696914583995,-1.0869420994143968,33.27000045776367,-2.384646986325379,33.169998168945305,1.1904813805631922,33.130001068115234,0.019963696914583995
11225,2017-08-18,33.18000030517578,33.22999954223633,32.84000015258789,33.049999237060554,338100.0,0.003629731606173303,2.3913057900585475,-0.8125074505876579,55.19122493605663,60.087897132840006,-0.03032476952312635,-0.19449492412134362,-0.3000617786823696,-0.03453633851476923,16.85824710870475,0.3899993896484375,0.38841902365975756,0.15450000762939453,-0.22869833457153987,0.5376983498303289,-0.037099163471076224,0.3460991787298653,-0.5471794863605979,66.66691599410683,1.097414476783925,0.19159917110046862,8,-0.19499969482421164,-0.625,-0.5799999237060547,-0.22999954223632812,0.5200004577636648,4,0.00934301900059542,-2.1110687265562884,33.060001373291016,-1.0869420994143968,33.27000045776367,-2.384646986325379,33.169998168945305,0.00934301900059542
11226,2017-08-21,32.970001220703125,33.080001831054695,32.779998779296875,32.900001525878906,250300.0,-0.006329086273091367,1.0689800320959197,0.5384547668652544,46.07335803233489,56.53074056175746,0.14472854136101887,0.04788780012361826,-0.11642035778919535,0.17037819958646594,17.469026511082017,0.40000152587890625,0.35278032204816867,-0.07449913024902344,-0.4001383673923087,0.2511401068942618,-0.2373187488206696,0.08832048832262274,-0.3220368304712764,33.333779496995504,-30.771083321711814,0.16281961857164412,8,-0.005001068115234375,-0.41500091552734375,-0.37000083923339844,-0.020000457763671875,0.579998016357429,0,0.012132171561172855,2.3913057900585475,33.18000030517578,-2.1110687265562884,33.060001373291016,-1.0869420994143968,33.27000045776367,0.012132171561172855
11227,2017-08-22,33.189998626708984,33.22999954223633,32.799999237060554,32.939998626708984,602600.0,0.006672653862921818,1.6060479955610611,3.571444141689373,53.14003073872453,55.71683758367832,-0.11740102921016415,-0.1482048265238376,-0.35205822276685694,-0.05443408786730686,18.09667677980304,0.43000030517577414,0.31946915926423713,0.12549839019775533,-0.18301048976098855,0.4340072701564992,-0.028756049781613058,0.2797528301771237,-0.5271935364888023,71.9298363025534,6.8264740815006775,0.15425443997937183,8,-0.22499847412109375,-0.6349983215332031,-0.6249980926513672,-0.23999786376953125,0.479999542236321,1,0.005423329696402579,1.0689800320959197,32.970001220703125,2.3913057900585475,33.18000030517578,-2.1110687265562884,33.060001373291016,0.005423329696402579
11228,2017-08-23,33.22999954223633,33.299999237060554,32.919998168945305,33.060001373291016,253300.0,0.0012052099181214526,1.451639102185449,0.67999267578125,56.15763917076325,55.794516237399506,-0.119838742943017,-0.16766116553026933,-0.4143271894313685,-0.09667112733516348,18.823894330791468,0.3800010681152486,0.23067273058760662,0.14699935913085938,-0.1541630119826607,0.44816173024437944,-0.0035818264259006583,0.2975805446876194,-0.5526505660275802,81.81786655569321,13.96790200887152,0.15058118555675903,8,-0.1849994659423828,-0.6199989318847656,-0.7374992370605469,-0.33499908447265625,0.1399993896484446,2,0.009930840674109653,1.6060479955610611,33.189998626708984,1.0689800320959197,32.970001220703125,2.3913057900585475,33.18000030517578,0.009930840674109653
11229,2017-08-24,33.34000015258789,33.360000610351555,33.09999847412109,33.259998321533196,278100.0,0.0033102802247031438,3.3332697565012444,0.4706040750381892,58.41123161279742,55.60755120624139,-0.19903664826014733,-0.2627815249068135,-0.5415859119942112,-0.2058958183439188,19.35833366420635,0.26000213623046875,0.1361022737984996,0.23899993896484517,-0.0788146397977556,0.556814517727446,0.08009264958354123,0.3979072283461491,-0.6483981681103472,96.55165609955131,25.755634779658337,0.158907289381302,8,-0.2700004577636719,-0.625,-0.869999885559082,-0.44499969482421875,0.299999237060554,3,0.0041991418418625415,1.451639102185449,33.22999954223633,1.6060479955610611,33.189998626708984,1.0689800320959197,32.970001220703125,0.0041991418418625415
11230,2017-08-25,33.580001831054695,33.65999984741211,33.34999847412109,33.400001525878906,253500.0,0.007198610598931676,-1.2142448434646942,2.2499523173754374,57.004854064772616,55.45994066718621,-0.3925267372995336,-0.4602216484814008,-0.7954454658298857,-0.44786953399698604,20.18053616027907,0.31999969482421875,0.1350424102642478,0.4370016098022518,0.0987019606117272,0.7753012589927764,0.26785178520698594,0.6061514343975176,-0.8744318984737305,90.90932735698235,21.34178349802987,0.1691498245952633,8,-0.3600025177002024,-0.5850009918212962,-1.110001564025886,-0.6850013732910227,0.05999755859375,4,0.0065514411557419105,3.3332697565012444,33.34000015258789,1.451639102185449,33.22999954223633,1.6060479955610611,33.189998626708984,0.0065514411557419105
11231,2017-08-28,33.560001373291016,33.650001525878906,33.43000030517578,33.59000015258789,361400.0,-0.0005956062142076224,1.93331977010325,-0.16665960242444136,54.5000076293945,55.10311894498571,-0.34097321863262664,-0.4166927856954672,-0.7924001025892409,-0.4360449691860282,20.6819010430181,0.220001220703125,0.14643012315838178,0.3885011672973633,0.010735429764991977,0.7662669048297346,0.19961829853117763,0.5773840360635489,-0.8162542441168057,88.3722787033586,21.582179393105633,0.18888286876618668,8,-0.34000205993652344,-0.5000019073486328,-1.06500244140625,-0.6650009155273438,0.2599983215332031,0,0.0041716145387242776,-1.2142448434646942,33.580001831054695,3.3332697565012444,33.34000015258789,1.451639102185449,33.22999954223633,0.0041716145387242776
11232,2017-08-29,33.380001068115234,33.630001068115234,33.310001373291016,33.5,196700.0,-0.005363536883494779,-1.4615520049297945,4.000127161749746,63.742733109359065,55.82048229203725,-0.14309977087968662,-0.22789956782651188,-0.6282498975315036,-0.2637535627281551,20.38386862517679,0.31999969482421875,0.1436179368748185,0.19550075531005717,-0.192557351267304,0.5835588618874183,0.0014717020213765863,0.38952980859873776,-0.5996038302115068,62.16241294519772,-6.949517390128868,0.19402905328868056,8,-0.1600017547607422,-0.32000160217285156,-0.8675012588500977,-0.4850006103515625,0.3999977111816406,1,0.005092814964218206,1.93331977010325,33.560001373291016,-1.2142448434646942,33.580001831054695,3.3332697565012444,33.34000015258789,0.005092814964218206
11233,2017-08-30,33.34000015258789,33.450000762939446,33.27000045776367,33.31999969482422,233100.0,-0.0011983497377880958,-2.000031789426718,-0.16667196490447278,60.00004623871206,56.024569503657204,-0.1029516497682792,-0.17480883985746232,-0.6077921088023288,-0.2308143607025528,20.015290652494187,0.18000030517577414,0.13832201431100088,0.14149990081786967,-0.24784731137300753,0.5308471130087469,-0.05317370527757248,0.3361735069133118,-0.5244188103038283,42.8573374840778,-26.602060827696533,0.19467360609543985,8,-0.12000083923339844,-0.26000022888183594,-0.8275003433227539,-0.44499969482421875,0.5600013732910156,2,0.009897960853242571,-1.4615520049297945,33.380001068115234,1.93331977010325,33.560001373291016,-1.2142448434646942,33.580001831054695,0.009897960853242571
11234,2017-08-31,33.419998168945305,33.509998321533196,33.299999237060554,33.36999893188477,447400.0,0.002399460587620972,-1.210532656052378,2.4999046347503864,61.62785797771922,56.73975095273084,-0.14138169351171825,-0.23205046438805255,-0.7058395066773429,-0.3173209532225414,19.290268200936573,0.20999908447264204,0.1345766980890275,0.1994979858398338,-0.1875821154760331,0.5865780871557007,0.005957935181903906,0.3930380364977637,-0.5706400864561232,38.461011776671754,-31.553680165683275,0.19354005065793284,8,-0.1999988555908132,-0.3399982452392507,-0.9299983978271413,-0.5249977111816335,0.3800010681152486,3,-0.0014960873668447006,-2.000031789426718,33.34000015258789,-1.4615520049297945,33.380001068115234,1.93331977010325,33.560001373291016,-0.0014960873668447006
11235,2017-09-01,33.509998321533196,33.509998321533196,33.299999237060554,33.5,451400.0,0.0026930029179810244,41.00686760784015,0.19996948195612133,61.17640986976126,58.41786782355599,-0.2007610816821881,-0.2954568019462158,-0.8038663436601539,-0.4154480973058057,19.119577056904834,0.20999908447264204,0.12725464053337987,0.26299819946288494,-0.1273109766517706,0.6533073755775405,0.06784361140555717,0.4581527875202127,-0.628214568447099,63.157155046928814,-6.830540404539242,0.19515458805732797,9,-0.2799987792968679,-0.42999839782714133,-0.9899988174438406,-0.6149978637695241,0.5600013732910227,4,0.003879471042280258,-1.210532656052378,33.419998168945305,-2.000031789426718,33.34000015258789,-1.4615520049297945,33.380001068115234,0.003879471042280258
11236,2017-09-05,33.47999954223633,33.580001831054695,33.34999847412109,33.540000915527344,292100.0,-0.0008952187645319132,2.285687038500183,-6.00114460130148,59.17164571591108,59.088047265465605,-0.10148322799167886,-0.26403097454696933,-0.7743488497641025,-0.3947913086161279,18.419641251671536,0.23000335693360796,0.13436523658918986,0.22349948883056925,-0.1802345662129312,0.6272335438740697,0.021632461308819018,0.4253665163523195,-0.5670871453771937,58.3329801212224,-9.723326287490657,0.20186702752175129,9,-0.1900005340576172,-0.39999961853027344,-0.994999885559082,-0.5849990844726562,0.7999992370605469,1,0.004778968028666508,41.00686760784015,33.509998321533196,-1.210532656052378,33.419998168945305,-2.000031789426718,33.34000015258789,0.004778968028666508
11237,2017-09-06,33.47999954223633,33.560001373291016,33.419998168945305,33.47999954223633,471400.0,0.0,-1.3333333333331754,-0.0,56.603760004606436,59.13761624700374,-0.06260401418886374,-0.26999816658289433,-0.7767743777652782,-0.4007153487469992,17.586061849743118,0.14000320434571023,0.14252092863871013,0.2184995651245103,-0.19405478225948514,0.6310539125085057,0.012222391432516133,0.42477673881650446,-0.5372036473550779,67.741340060295,2.311890204327085,0.2062771736919973,9,-0.10000038146972656,-0.39999961853027344,-0.9850006103515625,-0.5849990844726562,0.8699989318847585,2,0.010155321303364051,2.285687038500183,33.47999954223633,41.00686760784015,33.509998321533196,-1.210532656052378,33.419998168945305,0.010155321303364051
11238,2017-09-07,33.59999847412109,33.689998626708984,33.389999389648445,33.5,448000.0,0.0035841975366031065,1.1428610354222926,100.0,67.99994913724029,60.20302930527517,-0.13924194720636507,-0.35379281386317274,-0.8856040042600952,-0.5296731726600115,17.330199914587457,0.29999923706053977,0.193852304894655,0.30399856567382244,-0.10010646533106637,0.7081035966787113,0.10194605017137803,0.5060510811762668,-0.628514421138604,76.9230016823797,9.44589429832773,0.20205251550244283,9,-0.11999893188475852,-0.5049991607665945,-0.9649982452392507,-0.7049980163574148,0.730003356933608,3,0.005357152183040226,-1.3333333333331754,33.47999954223633,2.285687038500183,33.47999954223633,41.00686760784015,33.509998321533196,0.005357152183040226
11239,2017-09-08,34.130001068115234,34.130001068115234,33.540000915527344,33.61999893188477,541800.0,0.01577388744235675,1.3137163971457209,5.1000991836426195,74.86913190664976,62.18794906548374,-0.6094928187840907,-0.8385798201677943,-1.3912783956186985,-1.0645259154477458,18.296907112202856,0.5900001525878906,0.22918359876506145,0.77800102233887,0.24950367276844787,1.3064983719092922,0.5137523475536625,1.0422496971240776,-1.1154061407091618,100.0,31.081155206569377,0.2642486747852098,9,-0.43000030517578125,-0.8150005340576172,-1.4200000762939453,-1.2350006103515625,0.539997100830071,4,-0.006738925726292977,1.1428610354222926,33.59999847412109,-1.3333333333331754,33.47999954223633,2.285687038500183,33.47999954223633,-0.006738925726292977
11240,2017-09-11,34.419998168945305,34.639999389648445,34.130001068115234,34.15999984741211,612300.0,0.0084968383168611,-2.187530547773782,0.5097984950708265,86.43212323594018,65.73596191065548,-0.8580376926689155,-1.0733458580256254,-1.6466282985125105,-1.3555006946702761,19.620580951409256,0.5099983215332102,0.26620428880048763,0.9979982376098562,0.3083581384162031,1.6876383368035093,0.6531781880130296,1.3428182872066827,-1.3161707502825024,82.94565390961743,9.132047544222914,0.34482004959682483,9,-0.4649982452392507,-0.8499984741210866,-1.6774978637695241,-1.5249977111816335,0.4700012207031392,0,-0.018012753191954944,1.3137163971457209,34.130001068115234,1.1428610354222926,33.59999847412109,-1.3333333333331754,33.47999954223633,-0.018012753191954944
11241,2017-09-12,33.860000610351555,34.43000030517578,33.77000045776367,34.400001525878906,331000.0,-0.01626954062708219,1.200005086275956,-2.076940006162327,64.37773721133921,65.80651792198661,-0.2805084930934427,-0.48048939236738875,-1.061322603370975,-0.7971923571781403,20.276411698044466,0.6599998474121094,0.27883179684536685,0.40150070190428977,-0.300234404451615,1.1032358082601945,0.05063314872633384,0.7523682550822457,-0.6025559945901904,37.60009765624886,-34.94600698690513,0.3508675531779539,9,0.09499931335449929,-0.2499999999999858,-1.1175003051757741,-0.9650001525878835,1.2099990844726634,1,0.006201981118939104,-2.187530547773782,34.419998168945305,1.3137163971457209,34.130001068115234,1.1428610354222926,33.59999847412109,0.006201981118939104
11242,2017-09-13,33.740001678466804,33.880001068115234,33.720001220703125,33.830001831054695,407400.0,-0.003543973116411192,-1.4615158895504807,0.16666666666666446,60.580974601355805,65.87106551783592,-0.11630378006336883,-0.3326529910487679,-0.9185000055191495,-0.683110375846212,20.713389394102787,0.15999984741210938,0.2764616950612435,0.2530015945434627,-0.44569155403333127,0.9516947431202567,-0.09634497974493428,0.6023481688318597,-0.34430158531672816,28.00018310546875,-41.58140774298673,0.34934657428839794,9,0.2299976348876953,-0.13000106811523438,-0.9875011444091868,-0.8450012207031321,1.6899986267089773,2,0.016004655422845016,1.200005086275956,33.860000610351555,-2.187530547773782,34.419998168945305,1.3137163971457209,34.130001068115234,0.016004655422845016
11243,2017-09-14,33.81999969482422,33.84000015258789,33.52000045776367,33.759998321533196,297000.0,0.0023710140005259728,5.399847415601755,-0.6666807951511831,60.084051796679404,65.69953149772037,-0.13527960309121312,-0.3892930127369425,-0.9691161349633148,-0.7730910103957314,20.715445361079475,0.31999969482421875,0.2850672002496566,0.305499649047853,-0.40048864598588807,1.011487944081594,-0.047494498469021096,0.6584937965647271,0.8199996948242259,26.785671710927243,-37.75745885555092,0.3529941475168713,9,0.14999961853028054,-0.20999908447264914,-1.0674991607666016,-0.9249992370605469,1.6300010681152344,3,0.015671164520382197,-1.4615158895504807,33.740001678466804,1.200005086275956,33.860000610351555,-2.187530547773782,34.419998168945305,0.015671164520382197
11244,2017-09-15,33.720001220703125,33.93000030517578,33.52000045776367,33.799999237060554,499400.0,-0.0029567851869731765,1.411762725936564,-1.3332697565006917,53.12499999999989,64.80493040108023,0.0131303738941142,-0.25013851018280775,-0.8335220401598846,-0.6800855493299736,21.002588149840367,0.4099998474121094,0.28843734171243796,0.17250118255615376,-0.5051688497283422,0.8501712148406497,-0.16633383358609422,0.5113361986984017,0.897598190307626,17.857228006716486,-41.55998097631209,0.3388350161422484,9,0.2749977111816406,-0.1100006103515554,-0.9675006866455078,-0.8250007629394531,2.009998321533203,4,0.018090171656845788,5.399847415601755,33.81999969482422,-1.4615158895504807,33.740001678466804,1.200005086275956,33.860000610351555,0.018090171656845788
11245,2017-09-18,33.490001678466804,33.830001831054695,33.27000045776367,33.77000045776367,275300.0,-0.006820863994960624,1.7999961853172224,3.5000715273468894,48.57142857142869,63.62712849613774,0.2681990939841228,0.004507450609416708,-0.5779250677028998,-0.45736975517866796,21.74308045283399,0.5600013732910227,0.3001399253778345,-0.07299842834471804,-0.7291144579065829,0.5831176012171468,-0.401056443125654,0.25505958643621796,1.1056457534790027,18.96562496917062,-35.2692483393377,0.32805801478093377,9,0.4649982452392507,0.1999988555908203,-0.7375011444091868,-0.5950012207031321,2.279998779296868,0,0.03523429176885373,1.411762725936564,33.720001220703125,5.399847415601755,33.81999969482422,-1.4615158895504807,33.740001678466804,0.03523429176885373
11246,2017-09-19,33.36999893188477,33.56999969482422,33.360000610351555,33.529998779296875,277400.0,-0.0035832409844036572,-1.3333686552928903,0.5714305177111608,49.79074956665542,62.87012733636541,0.41455188875541893,0.16444467928529605,-0.42480964138644595,-0.34861595477440943,22.721735878464962,0.20999908447266336,0.3003872578633491,-0.2130010604858299,-0.8151762450551914,0.3891741240835316,-0.5140886527705106,0.08808653179885084,1.1726226210937511,15.151287460625879,-36.50772660982072,0.3010875922846796,9,0.585000991821282,0.3400001525878835,-0.6174983978271555,-0.47499847412110086,2.1300010681152273,1,0.04554991029116651,1.7999961853172224,33.490001678466804,1.411762725936564,33.720001220703125,5.399847415601755,33.81999969482422,0.04554991029116651
11247,2017-09-20,33.36999893188477,33.540000915527344,33.240001678466804,33.47999954223633,460900.0,0.0,1.6086509437090968,0.6875044703526075,50.63827438656199,60.94105236406781,0.44399857006919063,0.1882741932734433,-0.3958499872829222,-0.3545502694735063,23.20197192860823,0.29999923706053977,0.2959430516507524,-0.2220010757446218,-0.8045039149861211,0.36050176349687746,-0.5132524953653714,0.06925034387612783,1.1217177772851556,18.840219152030006,-32.53044578742825,0.2912514196207505,9,0.5700016021728516,0.3400001525878835,-0.6199989318847727,-0.47499847412110086,2.2600021362304616,2,0.05094398613585538,-1.3333686552928903,33.36999893188477,1.7999961853172224,33.490001678466804,1.411762725936564,33.720001220703125,0.05094398613585538
11248,2017-09-21,33.560001373291016,33.709999084472656,33.380001068115234,33.47999954223633,317400.0,0.005693810233379892,-1.3571389645776566,-0.7272853377722761,52.845599055938344,58.493993158433206,0.27683840192195674,0.0255734459165069,-0.556344488921674,-0.5492827113893242,23.670113532227376,0.3400001525878835,0.3037195262658514,-0.0484987258911147,-0.6059846075949409,0.5089871558127115,-0.3272416667430278,0.2302442149607984,0.8566124340367267,46.37685966861769,-6.3530437317515265,0.2787429408519144,9,0.37999916076660867,0.14999771118164062,-0.8100013732910156,-0.6650009155273438,2.6899986267089844,3,0.0557210624363389,1.6086509437090968,33.36999893188477,-1.3333686552928903,33.36999893188477,1.7999961853172224,33.490001678466804,0.0557210624363389
11249,2017-09-22,33.47999954223633,33.779998779296875,33.400001525878906,33.639999389648445,324900.0,-0.0023838446895403376,-1.3750134112177386,-1.999952317375637,49.38777925175801,54.377954937968525,0.28490162129364194,0.12290274067233042,-0.4397412494747641,-0.4756418639359836,24.061814316270386,0.37999725341796875,0.317524926712089,-0.13550052642822408,-0.682202618840897,0.4112015659844488,-0.4088515726345605,0.13785051977811236,0.8660175373597596,40.677593508549535,-10.289949784373654,0.273351046206337,9,0.35500144958496094,0.22999954223632812,-0.7299995422363281,-0.5849990844726562,2.700000762939453,4,0.05884113642886679,-1.3571389645776566,33.560001373291016,1.6086509437090968,33.36999893188477,-1.3333686552928903,33.36999893188477,0.05884113642886679
11250,2017-09-25,33.799999237060554,33.810001373291016,33.43000030517578,33.459999084472656,267800.0,0.009557936057332794,1.1110910959702458,-2.125002980235031,55.839415042170735,53.429252474727576,-0.14784073819066634,-0.1894852413250092,-0.7193112429216413,-0.7970128957824656,23.75898327177109,0.3800010681152344,0.31110226868636914,0.17349929809571307,-0.379017426130865,0.7260160223222911,-0.10275906401757595,0.4497576602090021,0.47965691846777503,98.24523831832114,46.217893768767375,0.27625836211328925,9,-0.21499824523926492,-0.09000015258789773,-1.029998779296882,-0.9049987792968821,2.6599998474121023,0,0.05710060203373013,-1.3750134112177386,33.47999954223633,-1.3571389645776566,33.560001373291016,1.6086509437090968,33.36999893188477,0.05710060203373013
11251,2017-09-26,33.700000762939446,33.830001831054695,33.61999893188477,33.72999954223633,319000.0,-0.0029585348040914727,-1.2105284291681704,-0.0882316642170528,53.873265922351905,52.68395151039382,-0.08149510826861217,-0.08270069875248254,-0.5779219392098369,-0.701216558092149,23.457726208979665,0.21000289916992188,0.23488657711908445,0.06650085449218324,-0.48601593078196714,0.6190176397663336,-0.20975753814489195,0.3427592471292584,0.5172761239651891,77.96592635696264,26.772690052431194,0.2762583926370765,9,-0.11499977111815696,0.00999832153321023,-0.9300003051757741,-0.8050003051757741,2.4300003051757812,1,0.06142432189795799,1.1110910959702458,33.799999237060554,-1.3750134112177386,33.47999954223633,-1.3571389645776566,33.560001373291016,0.06142432189795799
11252,2017-09-27,33.549999237060554,33.59999847412109,33.27000045776367,33.560001373291016,313900.0,-0.0044510837532042435,6.333587656833825,0.333418107832848,49.12893282807429,51.466716069437695,0.04327059032367231,0.08505023963643055,-0.38129400310830164,-0.5579287716266421,23.193302499726357,0.43000030517577414,0.09404870236907215,-0.09200057983397869,-0.6332118960392634,0.44921073637130604,-0.3626062379366175,0.17860507826866012,0.6086411373378127,49.99965940286574,1.9759248910315037,0.27060565810264137,9,0.03500175476073508,0.1700000762939453,-0.789999008178718,-0.6549987792968821,2.7600021362304616,2,0.05812222972528125,-1.2105284291681704,33.700000762939446,1.1110910959702458,33.799999237060554,-1.3750134112177386,33.47999954223633,0.05812222972528125
11253,2017-09-28,33.669998168945305,33.689998626708984,33.330001831054695,33.52000045776367,321900.0,0.003576719362550662,2.789467343947563,-14.996567505730766,40.65032959978133,50.08064158052452,-0.11202423894992819,-0.009442588955430153,-0.4568240804017094,-0.6760282398372439,23.159441945033144,0.35999679565428977,0.038957922316456006,0.01149845123290305,-0.5107348496630735,0.5337317521288796,-0.2496181992150852,0.2726151016808913,0.43352388369716977,71.42798754776656,28.74050358013875,0.2611166504479881,9,-0.1349964141845561,0.1100006103515696,-0.9099979400634695,-0.7749977111816335,2.790000915527351,3,0.058212147483206245,6.333587656833825,33.549999237060554,-1.2105284291681704,33.700000762939446,1.1110910959702458,33.799999237060554,0.058212147483206245
11254,2017-09-29,33.36999893188477,33.75,33.34999847412109,33.68000030517578,504000.0,-0.008909986735230357,-1.2857080576777933,-2.066707357391775,28.744932393300118,47.87769756073246,0.14874854126921377,0.3021080054563541,-0.12782031078685918,-0.36914856307379296,23.018511780495718,0.40000152587891336,-0.008021421876961199,-0.2860008239746037,-0.8134935859415862,0.24149193799237878,-0.5497472049580949,-0.022254442991112455,0.6817118983071637,17.85682658837578,-18.922902075759737,0.26374638098349057,9,0.16500282287597656,0.4999999999999929,-0.5424985885620188,-0.47499847412110086,2.8800010681152273,4,0.08630509919985063,2.789467343947563,33.669998168945305,6.333587656833825,33.549999237060554,-1.2105284291681704,33.700000762939446,0.08630509919985063
11255,2017-10-02,33.639999389648445,33.72999954223633,33.400001525878906,33.450000762939446,375500.0,0.008091113767033642,-1.2758711408689705,-0.6128960807236186,44.95410114895885,47.340292180988385,-0.10922314296059454,0.044634713692857986,-0.37765356600983324,-0.6306286900616058,22.86996557474802,0.3600006103515554,-0.05608270447249453,-0.022500419616690692,-0.5456036086246527,0.5006027693912714,-0.28405201412066816,0.23905117488728678,0.36300889143998205,66.07107581011071,28.180836290634275,0.2615515945039798,10,-0.10499763488769531,0.3000011444091797,-0.7474994659423899,-0.789999008178718,2.9099998474121023,0,0.07550537935826873,-1.2857080576777933,33.36999893188477,2.789467343947563,33.669998168945305,6.333587656833825,33.549999237060554,0.07550537935826873
11256,2017-10-03,33.639999389648445,33.700000762939446,33.299999237060554,33.59000015258789,482300.0,0.0,3.7058453943680036,0.263155781315897,47.57276159824593,46.99967964895328,-0.07475740852932944,0.06032921094785593,-0.3515901718829113,-0.6217025089212527,22.38897474029045,0.40000152587889204,-0.0783134970863344,-0.030500411987297582,-0.5467001732023249,0.4856993492277297,-0.2886002925948148,0.22759946862021962,0.31722849528268426,77.08318432158077,36.37457763688148,0.2580998806075153,10,-0.08999824523926492,0.3000011444091797,-0.5324993133544993,-0.789999008178718,2.8600006103515554,1,0.08382876771668335,-1.2758711408689705,33.639999389648445,-1.2857080576777933,33.36999893188477,2.789467343947563,33.669998168945305,0.08382876771668335
11257,2017-10-04,33.81999969482422,33.860000610351555,33.459999084472656,33.68000030517578,1319400.0,0.00535078205831252,2.6363573311140556,2.8000305180433953,50.0,46.68350197607124,-0.2058607088461386,-0.09791316781605985,-0.5093457017480034,-0.7900426291010234,22.051569752860715,0.40000152587889914,-0.06617362398185378,0.13249988555908487,-0.37966277015567584,0.6446625412738456,-0.12358144229829549,0.38858121341646523,0.09419461771904736,92.85699688694328,48.30578796360342,0.25608132785738164,10,-0.25499916076660156,0.12000083923340554,-0.6800003051757812,-1.0650005340576172,2.5800018310546875,2,0.06830282064267812,3.7058453943680036,33.639999389648445,-1.2758711408689705,33.639999389648445,-1.2857080576777933,33.36999893188477,0.06830282064267812
11258,2017-10-05,33.779998779296875,34.0,33.689998626708984,33.970001220703125,652000.0,-0.0011827591924391534,1.480010986328125,-1.35716621253406,51.42850914798079,46.910249742318214,-0.1468100088744606,-0.04609918318173101,-0.4493628306032207,-0.7384957554490086,21.457091003083217,0.3100013732910156,-0.047644559924279406,0.08349895477294922,-0.42851561191510257,0.595513521461001,-0.17250832857107667,0.3395062381169751,-0.539997100830071,68.5712884398447,19.79070998780363,0.25600728334402534,10,-0.14499855041503906,0.1600017547607493,-0.6399993896484375,-1.0249996185302734,2.450000762939453,3,0.07489646789285054,2.6363573311140556,33.81999969482422,3.7058453943680036,33.639999389648445,-1.2758711408689705,33.639999389648445,0.07489646789285054
11259,2017-10-06,33.900001525878906,33.93000030517578,33.549999237060554,33.700000762939446,441400.0,0.0035524793048713477,1.9231040098595342,-1.0526220687440142,60.30145552064624,47.40603201770438,-0.22458795138665977,-0.19417168858270628,-0.5514457106275543,-0.8440617705532816,19.603760449244433,0.38000106811522727,-0.025759357003884986,0.2150016784667983,-0.26537086953850775,0.6953742264721043,-0.025184595535854726,0.4551879524694513,-0.6447998809814379,85.71451926692482,31.792638995869524,0.24018627400265444,10,-0.2650012969970703,0.03999900817871804,-0.7500019073486328,-1.180002212524414,2.9399986267089844,4,0.07551614877183632,1.480010986328125,33.779998779296875,2.6363573311140556,33.81999969482422,3.7058453943680036,33.639999389648445,0.07551614877183632
11260,2017-10-09,33.799999237060554,34.049999237060554,33.72999954223633,33.950000762939446,207100.0,-0.0029499198913608415,-1.2068874799400664,-0.7500047683532945,60.9136643004034,48.18829850415455,-0.13922685361192322,-0.15072762128129114,-0.4265790895593966,-0.7289399986010352,16.897987228577517,0.31999969482422586,-0.02521106212319779,0.14599933624268147,-0.19424264308263872,0.48624131556800165,-0.02412165341998218,0.3161203259053451,-0.5299016250610364,66.66666666666666,7.5166814114673315,0.17012098966266068,10,-0.1399993896484446,0.1400012969970703,-0.6499996185302805,-1.1149997711181712,3.5499992370605398,0,0.07248523130891393,1.9231040098595342,33.900001525878906,1.480010986328125,33.779998779296875,2.6363573311140556,33.81999969482422,0.07248523130891393
11261,2017-10-10,34.06999969482422,34.15999984741211,33.81999969482422,33.84000015258789,211900.0,0.007988179404087692,-1.5185153788553103,-1.5333146838921141,65.62495210360966,50.02118953476959,-0.3924989968728312,-0.4260316804098352,-0.6761246177709666,-0.9803410416566294,15.57996009078923,0.3600006103515554,0.000510456432294859,0.4054998397827134,0.027611962548363067,0.7833877170170638,0.2165559011655418,0.594443778399885,-0.7687060178222609,87.14284935776917,21.94822433960323,0.1889439386171739,10,-0.3400001525878906,-0.12999916076659446,-0.9149999618530273,-1.385000228881836,2.950000762939453,1,0.0727912992207358,-1.2068874799400664,33.799999237060554,1.9231040098595342,33.900001525878906,1.480010986328125,33.779998779296875,0.0727912992207358
11262,2017-10-11,34.279998779296875,34.419998168945305,34.06999969482422,34.06999969482422,412300.0,0.0061637536352709965,-2.3333333333332655,0.9130413149121789,65.9291042067901,52.829942268881666,-0.5454140524418918,-0.6255748168744546,-0.8669976698448281,-1.1727257878204682,14.601798166111882,0.34999847412108664,-0.01258730765543703,0.5884990692138672,0.12128898824904866,1.0557091501786857,0.3548940287314579,0.8221041096962765,-0.9271827320703068,83.9080963760337,15.658444994934698,0.2336050404824088,10,-0.4200000762939453,-0.3399982452392507,-1.0949993133544922,-1.5949993133544922,2.5600013732910156,2,0.06476083138147248,-1.5185153788553103,34.06999969482422,-1.2068874799400664,33.799999237060554,1.9231040098595342,33.900001525878906,0.06476083138147248
11263,2017-10-12,34.34999847412109,34.610000610351555,34.279998779296875,34.34000015258789,328600.0,0.0020419981714376867,-4.0769095337303405,0.047611262488612846,69.33327681939585,57.33975831622565,-0.5686069506748268,-0.6891663920774818,-0.9147293957845832,-1.2221302395214266,14.423209607161771,0.3300018310546804,-0.009331028524655949,0.6319988250732322,0.08141665955341182,1.1825809905930527,0.3567077423133185,0.907289907833146,-0.9118078571570223,75.47152836007783,3.579941261286166,0.2752910827599107,10,-0.39499855041503196,-0.40999794006346235,-1.1199989318847585,-1.6649990081787038,2.7000007629394602,3,0.05967985859743985,-2.3333333333332655,34.279998779296875,-1.5185153788553103,34.06999969482422,-1.2068874799400664,33.799999237060554,0.05967985859743985
11264,2017-10-13,34.330001831054695,34.779998779296875,34.259998321533196,34.389999389648445,390500.0,-0.0005821439288113961,-4.199885561700648,-6.000763067535741,63.58980478538962,59.41039205360685,-0.4448990164871418,-0.6546933339332881,-0.8696589365759806,-1.1873533738323303,14.165031288161757,0.520000457763679,0.024396141521933146,0.5815021514892678,-0.033375851293818926,1.1963801542723544,0.2740631500977244,0.8889411528808111,-0.7746302147518804,57.143116646261724,-10.943372621183094,0.3074390013915418,10,-0.29000282287598367,-0.32000160217285867,-1.0425024032592844,-1.6300029754638743,2.709999084472649,4,0.05534510952058591,-4.0769095337303405,34.34999847412109,-2.3333333333332655,34.279998779296875,-1.5185153788553103,34.06999969482422,0.05534510952058591
11265,2017-10-16,34.669998168945305,34.900001525878906,34.31999969482422,34.34999847412109,512600.0,0.009903766960567273,-2.0526632802619247,-5.33354526958291,72.14607338506794,62.1407600299204,-0.6966894431560249,-0.9504865693563858,-1.180113703400707,-1.5141148121395531,14.803642713987394,0.5800018310546875,0.08760834562278319,0.8624986648559485,0.13577932926384761,1.5892180004480494,0.4991389970598945,1.2258583326520025,-0.9676712930832068,78.70342898317232,11.376424147580096,0.3633596677960506,10,-0.48999786376952414,-0.5999965667724538,-1.1624975204467702,-1.74999809265136,2.190002441406257,0,0.06259019608447236,-4.199885561700648,34.330001831054695,-4.0769095337303405,34.34999847412109,-2.3333333333332655,34.279998779296875,0.06259019608447236
11266,2017-10-17,34.889999389648445,34.950000762939446,34.610000610351555,34.709999084472656,339900.0,0.006345579242060584,1.2666446264178888,0.5625014901175627,79.64604309260869,65.43476481798803,-0.8054310734763419,-1.1075596186235401,-1.377401636244464,-1.722341565221761,15.510445886571667,0.3400001525878906,0.22369638163911532,1.006499862670907,0.163765728730759,1.849233996611055,0.5851327957008294,1.4278669296409845,-1.0199980627839906,93.1816704018881,22.685384031548196,0.4213670669700742,10,-0.6399993896484446,-0.7949981689453196,-1.1274995803833079,-1.7150001525878977,1.779998779296868,1,0.0705072836774685,-2.0526632802619247,34.669998168945305,-4.199885561700648,34.330001831054695,-4.0769095337303405,34.34999847412109,0.0705072836774685
11267,2017-10-18,35.06999969482422,35.150001525878906,34.790000915527344,34.919998168945305,264200.0,0.005159080204202526,1.3225457140747667,0.8333403975755587,80.17245064734863,68.62853609569557,-0.8822501330564165,-1.2160157567615428,-1.535030153313734,-1.8863674367326198,16.77349485635064,0.3600006103515625,0.3024911168914244,1.1015001296997085,0.1419987729246941,2.061001486474723,0.6217494513122048,1.581250808087212,-1.027198458187769,91.01106258224078,19.78031747650124,0.47975067838750546,10,-0.7199993133544922,-0.8749980926513672,-1.2874994277954102,-1.8950004577636719,1.799999237060554,2,0.0556031017937888,1.2666446264178888,34.889999389648445,-2.0526632802619247,34.669998168945305,-4.199885561700648,34.330001831054695,0.0556031017937888
11268,2017-10-19,35.43000030517578,35.529998779296875,35.11999893188477,35.11999893188477,239100.0,0.010265201411013836,-1.6451485879530687,2.0666547988401986,93.27732035268379,72.29252107703307,-1.0991741715460037,-1.5059483525209743,-1.8528626169366618,-2.2303734429023336,17.884012873008693,0.45999908447265625,0.39176061256672057,1.3680007934570284,0.22853439987126478,2.507467187042792,0.7982675966641466,1.9377339902499102,-1.187903016475687,92.12610723801004,13.55964963877797,0.5697331967928806,10,-0.8000011444091797,-1.0450000762939453,-1.6400003433227468,-2.2550010681152344,1.7099990844726562,3,0.03979677773827528,1.3225457140747667,35.06999969482422,1.2666446264178888,34.889999389648445,-2.0526632802619247,34.669998168945305,0.03979677773827528
11269,2017-10-20,35.45000076293945,35.61999893188477,35.34000015258789,35.41999816894531,273000.0,0.0005645062825683222,-1.9473768747365576,0.0967821325293814,92.48827384139905,75.80081102603259,-0.9791537259958218,-1.4448733961196751,-1.832816847985839,-2.236336005492845,18.92732193327493,0.2799987792968821,0.4714480942307304,1.2895011901855469,0.027831397413990544,2.551170982957103,0.6586662937997687,1.920336086571325,-0.9503231761200013,86.9232100989763,6.496254116363033,0.6308348963857767,10,-0.7300014495849609,-1.0200004577636648,-1.6600008010864187,-2.2750015258789062,2.270000457763679,4,0.0451339475228949,-1.6451485879530687,35.43000030517578,1.3225457140747667,35.06999969482422,1.2666446264178888,34.889999389648445,0.0451339475228949
11270,2017-10-23,35.72999954223633,35.779998779296875,35.459999084472656,35.56999969482422,228000.0,0.007898413914551927,1.4615520049297945,5.332867132867133,93.36100176172619,78.88259432137886,-1.0690090645338373,-1.657867501719167,-2.0690125719242616,-2.5097871703857777,20.028130185257385,0.3299980163574219,0.5673609204787056,1.4729999542236314,0.04337171644295523,2.9026281920043076,0.7581858353332933,2.1878140731139695,-1.0062576864038135,95.7265542470363,14.262095247505414,0.7148141188903376,10,-0.8050003051757812,-1.2199993133544922,-1.927499771118164,-2.5550003051757812,2.400001525878899,0,0.03666390680309051,-1.9473768747365576,35.45000076293945,-1.6451485879530687,35.43000030517578,1.3225457140747667,35.06999969482422,0.03666390680309051
11271,2017-10-24,35.77000045776367,35.83000183105469,35.47999954223633,35.52000045776367,441800.0,0.0011195330545710203,-1.121214222962038,1.5625014901175405,92.95154999353095,81.88508829768341,-0.9415156824910795,-1.6177823823563315,-2.0673886848449854,-2.5415043496407606,21.160179374703233,0.3500022888183594,0.6444726988920308,1.4095008850097628,-0.14463819097512953,2.963639960994655,0.6324313470173166,2.186570423002209,-0.8350072172382852,94.23064226240693,13.620375319785467,0.7770695379924468,10,-0.7250003814697266,-1.2349987030029297,-1.947500228881836,-2.595001220703125,2.579998016357422,1,0.030472466833623146,1.4615520049297945,35.72999954223633,-1.9473768747365576,35.45000076293945,-1.6451485879530687,35.43000030517578,0.030472466833623146
11272,2017-10-25,35.5,35.81999969482422,35.38999938964844,35.779998779296875,418700.0,-0.00754823747018063,1.3888865341414827,-1.1199951171875,84.40002441406308,83.55917136375756,-0.5366983485683434,-1.2587384878538472,-1.759332063505191,-2.25959661424978,23.4122743073359,0.43000030517578125,0.7324090520584079,1.0420003890991225,-0.5424191161822876,2.6264198943805326,0.24979063645841393,1.834210141739831,-0.3860050413687546,53.521058654760104,-27.430123495293394,0.7922097526407053,10,-0.4549999237060547,-0.9649982452392578,-1.6675004959106445,-2.325000762939453,2.5999984741210938,2,0.032957694899867995,-1.121214222962038,35.77000045776367,1.4615520049297945,35.72999954223633,-1.9473768747365576,35.45000076293945,0.032957694899867995
11273,2017-10-26,35.630001068115234,35.86999893188477,35.5099983215332,35.599998474121094,370900.0,0.0036620019187389996,-2.4285299086302468,-0.10715258855585831,84.46216532088371,85.878322534368,-0.5208049159311372,-1.3010791935261494,-1.852205574518365,-2.3768135698343684,25.558039025603374,0.36999893188477273,0.7973172190495035,1.0740013122558594,-0.5472321445101329,2.6952347690218517,0.26338458387286323,1.8846180406388555,-0.3728047349992991,54.717279898657644,-24.57256659760494,0.8106167283829979,10,-0.5350017547607422,-1.0600013732910156,-1.8050012588500977,-2.4550018310546875,2.6199989318847656,3,0.034802072034715525,1.3888865341414827,35.5,-1.121214222962038,35.77000045776367,1.4615520049297945,35.72999954223633,0.034802072034715525
11274,2017-10-27,36.25,36.27000045776367,35.540000915527344,35.59000015258789,325500.0,0.017401036017357763,1.085710704573817,21.998092816274635,90.42912268112009,87.90977245615157,-0.9385044630791839,-1.7858123841896827,-2.4203370838285565,-2.986520517066495,27.840941399913767,0.7299995422363281,0.8705717210114088,1.5500001907348633,-0.13792651579412762,3.237926897263854,0.7060368374703714,2.393963543999355,-0.8702431471302958,97.72722346729552,16.14496058045205,0.8439633532644953,10,-0.8099994659423828,-1.4799995422363281,-2.4250001907348633,-3.075000762939453,1.6399993896484375,4,0.024551707300646486,-2.4285299086302468,35.630001068115234,1.3888865341414827,35.5,-1.121214222962038,35.77000045776367,0.024551707300646486
11275,2017-10-30,36.18000030517578,36.27999877929688,36.0099983215332,36.060001373291016,374300.0,-0.0019310260641163257,-1.4544934371370264,0.18181660549663323,87.2792391078716,88.75790534673635,-0.7060324915538061,-1.597679249965438,-2.3020824912028672,-2.9031783095258845,30.25153493902434,0.270000457763679,0.9384391426926086,1.3530004501342745,-0.380716520464766,3.086717420733315,0.4861419648347578,2.219858935433791,-0.6700019836425781,88.76420868551372,7.559588047757131,0.8668584852995201,10,-0.6450004577636719,-1.4050006866455078,-2.4075002670288086,-3.0050010681152344,1.4899978637695312,0,0.042564977958472916,1.085710704573817,36.25,-2.4285299086302468,35.630001068115234,1.3888865341414827,35.5,0.042564977958472916
11276,2017-10-31,36.459999084472656,36.47000122070313,36.0099983215332,36.11000061035156,451600.0,0.007739048560948092,1.4864837000226248,2.916679912261182,87.58629126458833,89.58166541531853,-0.826859592269301,-1.7450479048695797,-2.52280791704397,-3.171903022623809,33.22648293769837,0.460002899169929,1.0479670028798012,1.4919992446899428,-0.29317510927273105,3.2771735986526167,0.5994120677086059,2.3845864216712798,-0.9199981689453125,99.07387784512291,17.458941633717714,0.8925871769813377,10,-0.6649990081787038,-1.5899982452392578,-2.8124990463256836,-3.2849998474121094,1.0900001525878906,1,0.045803675962070356,-1.4544934371370264,36.18000030517578,1.085710704573817,36.25,-2.4285299086302468,35.630001068115234,0.045803675962070356
11277,2017-11-01,36.13000106811523,36.54999923706055,35.959999084472656,36.54999923706055,617000.0,-0.00905096063203048,1.8095367847411443,-1.2000000000000204,78.16466736602968,87.90248175013474,-0.3695500314707232,-1.299756257766255,-2.1432413238831245,-2.828124268422883,35.90868848678869,0.5900001525878906,1.1087059061688223,1.0465011596679616,-0.724794096786745,2.8177964161226683,0.16085353144060832,1.932148787895315,-0.4040000915527244,59.61559622932111,-21.835568526367553,0.8856476282273538,11,-0.18500137329100852,-1.220001220703118,-2.4825010299682546,-2.9550018310546804,1.7599983215332102,2,0.061444709116408536,1.4864837000226248,36.459999084472656,-1.4544934371370264,36.18000030517578,1.085710704573817,36.25,0.061444709116408536
11278,2017-11-02,36.310001373291016,36.63999938964844,35.849998474121094,35.939998626708984,505100.0,0.004982017709781905,-1.8727146622277708,-0.880962761126234,79.81930721794456,86.49481879197312,-0.4599650839514311,-1.3496963674690363,-2.271848982666782,-2.99651032460271,38.15377158844086,0.7900009155273438,1.1433453636059738,1.100001335144043,-0.6404285996162784,2.8404312699043643,0.22978636776387873,1.9702163025242072,0.23999786376953125,70.00013871645663,-13.925783563540136,0.870214967380162,11,-0.2950019836425781,-1.3400020599365234,-2.657501220703125,-3.1350021362304688,1.5399971008300781,3,0.049297632418895176,1.8095367847411443,36.13000106811523,1.4864837000226248,36.459999084472656,-1.4544934371370264,36.18000030517578,0.049297632418895176
11279,2017-11-03,36.459999084472656,36.810001373291016,36.060001373291016,36.11000061035156,624200.0,0.004131030170986927,-2.3333559391000644,0.9459348000907273,78.59428891786807,84.85407292043334,-0.5047028642285412,-1.3682213003397194,-2.371197646906296,-3.131827961786854,41.111807675335776,0.75,1.1723171223342845,1.1219991683959947,-0.5890749687450736,2.833073305537063,0.26646209982546054,1.9775362369665288,-0.6100006103515625,63.54153835149945,-20.17564720485236,0.8555370685705326,11,-0.3599987030029297,-1.404998779296875,-2.8024988174438477,-3.2849998474121094,0.8700027465820312,4,0.049094924862180145,-1.8727146622277708,36.310001373291016,1.8095367847411443,36.13000106811523,1.4864837000226248,36.459999084472656,0.049094924862180145
11280,2017-11-06,36.25,36.63999938964844,36.20000076293945,36.54999923706055,337800.0,-0.005759711731920691,-1.2000057220786404,-0.8571444141689373,71.79491568527703,82.5033357750718,-0.2382379123256797,-1.0174272540128158,-2.1196826047461457,-2.9077418468572915,43.883572204849116,0.4399986267089844,1.1334671679646888,0.7895000457763643,-0.8047727774564493,2.383772869009178,-0.007636365840042458,1.5866364573927711,-0.40000152587890625,41.666699780258206,-39.165684740157396,0.7971364116164055,11,-0.14999961853027344,-1.1949996948242188,-2.547499656677246,-3.020000457763672,0.9700012207031321,0,0.04524136247306032,-2.3333559391000644,36.459999084472656,-1.8727146622277708,36.310001373291016,1.8095367847411443,36.13000106811523,0.04524136247306032
11281,2017-11-07,36.54999923706055,36.59000015258789,36.2599983215332,36.290000915527344,393900.0,0.008275841022360009,-1.062488824251672,-0.8666632758160294,72.83954105810938,81.21883762441027,-0.4648418403211352,-1.1827447784391865,-2.3731791244818154,-3.1930439593516695,46.50007436657076,0.3400001525878906,1.1192112062645876,0.9654993057250962,-0.5575931540737571,2.4885917655239496,0.20395307582566602,1.7270455356245265,-0.6808007049560558,72.91652593390262,-6.354515029147109,0.7615462298994276,11,-0.3899993896484375,-1.4949989318847656,-2.81249809265136,-3.2150001525878906,0.15999984741210938,1,0.030642926272598237,-1.2000057220786404,36.25,-2.3333559391000644,36.459999084472656,-1.8727146622277708,36.310001373291016,0.030642926272598237
11282,2017-11-08,36.5,36.72000122070313,36.0,36.47999954223633,614200.0,-0.001367968210785886,2.130420360403626,0.07692533415496575,68.25942610144767,79.41853326669515,-0.2884039408510972,-1.0096671925155505,-2.2704965446695766,-3.1267327366328743,48.15645655778811,0.7200012207031321,1.0682445052751959,0.8045000076293931,-0.6398426688894929,2.248842684148279,0.08232866936995009,1.5266713458888361,-0.6119854110717782,67.70828780214497,-9.52619999058409,0.722171338259443,11,-0.3249988555908203,-1.364999771118164,-2.7549991607666016,-3.0149993896484304,0.43000030517578125,2,0.02876710238522051,-1.062488824251672,36.54999923706055,-1.2000057220786404,36.25,-2.3333559391000644,36.459999084472656,0.02876710238522051
11283,2017-11-09,36.400001525878906,36.560001373291016,36.22999954223633,36.36000061035156,404200.0,-0.0027396842224957085,-1.1999898275774377,2.0,65.78079236956793,76.67982989874491,-0.07564987583937466,-0.788647413008519,-2.1166009560430012,-3.0122752064234817,49.47659739197595,0.3300018310546875,1.0217242756429599,0.602001380920413,-0.7266243311958576,1.9306270930366836,-0.062311475137725836,1.2663142369785518,-0.493547201263425,49.382820704823,-25.52621178440429,0.6643128560581364,11,-0.07000160217285156,-1.220001220703125,-2.647500991821289,-2.8500022888183594,0.31999969482422586,3,0.04093400553047233,2.130420360403626,36.5,-1.062488824251672,36.54999923706055,-1.2000057220786404,36.25,0.04093400553047233
11284,2017-11-10,36.22999954223633,36.47999954223633,36.08000183105469,36.33000183105469,913300.0,-0.004670383970223568,1.0,-2.5,58.62070779883608,73.49554864218541,0.1019363878737991,-0.4943495520386776,-1.896145023791803,-2.8281769337704006,50.27574028896855,0.3999977111816406,1.00832080074359,0.3369995117187514,-0.8087959791964323,1.4827950026339352,-0.235898233738844,0.9098972571763468,-0.30547427664733817,31.944326707073817,-38.665379544882626,0.572897745457592,11,0.10000038146972656,-1.0499992370605469,-2.4424991607666016,-2.6800003051757812,0.09000015258789062,4,0.04471429622835621,-1.1999898275774377,36.400001525878906,2.130420360403626,36.5,-1.062488824251672,36.54999923706055,0.04471429622835621
11285,2017-11-13,36.84000015258789,36.849998474121094,36.20000076293945,36.290000915527344,429200.0,0.01683689257683918,1.280710208069816,-5.499866488651535,65.41789151288748,71.03239311421865,-0.45214570147574307,-0.9838879769184103,-2.4504645918418433,-3.4157605352626206,51.13425373824696,0.6499977111816406,1.004274456276491,0.8385000228881836,-0.22789132974374837,1.9048913755201156,0.30530434657222116,1.371695699204146,-0.897765364844858,98.82372476685426,29.91298942345493,0.5331956763159647,11,-0.4900016784667969,-1.5500011444091797,-3.052499771118164,-3.270000457763672,-0.8400001525878906,0,0.01330080554932822,1.0,36.22999954223633,-1.1999898275774377,36.400001525878906,2.130420360403626,36.5,0.01330080554932822
11286,2017-11-14,37.349998474121094,37.36999893188477,36.61999893188477,36.70000076293945,508700.0,0.013843602590142057,1.1739173701755976,1.1818156597007885,74.93265141606814,70.67328023088959,-0.9192947843673167,-1.3704010303933316,-2.896740525267063,-3.8961568634945536,52.211949033819025,0.75,0.9243552909092543,1.2254983901977567,0.1317757205875978,2.3192210598079157,0.6786370553926773,1.7723597250028362,-1.3714531389229379,98.54011143379773,26.539142308666726,0.5468613348050808,11,-0.7399997711181641,-1.7549991607666016,-3.5499982833862305,-3.779998779296875,-1.4699974060058594,1,-0.0034805156286159544,1.280710208069816,36.84000015258789,1.0,36.22999954223633,-1.1999898275774377,36.400001525878906,-0.0034805156286159544
11287,2017-11-15,37.02000045776367,37.7400016784668,37.02000045776367,37.41999816894531,503700.0,-0.008835288616840797,-2.6000267030336555,-0.6153832610494563,67.77498097523846,69.3350217594778,-0.5026308671778281,-0.9347484390240908,-2.5055409089804996,-3.5391333017706117,53.128451951631675,0.720001220703125,0.8631114373816757,0.7980003356933594,-0.24647523362167334,1.842475905008392,0.27576255103583946,1.3202381203508793,-0.957967906764317,56.626428500846814,-16.835392080689488,0.5222377846575169,11,-0.14999961853027344,-1.114999771118164,-3.185000419616699,-3.450000762939453,-0.7000007629394531,2,-0.008373888964282927,1.1739173701755976,37.349998474121094,1.280710208069816,36.84000015258789,1.0,36.22999954223633,-0.008373888964282927
11288,2017-11-16,36.84000015258789,37.16999816894531,36.68999862670898,37.09000015258789,654600.0,-0.004862244812264271,1.3414838385530408,0.6250035762991503,58.5014681680714,67.1024861206115,-0.2676950122777484,-0.6784845717046153,-2.2690372948349165,-3.326812241978189,53.07224993277111,0.47999954223633523,0.771238204644014,0.5475000381469712,-0.4616339438843582,1.5566340201783007,0.04293304713130652,1.052067029162636,-0.6437300713911398,45.78303562605852,-23.592786801831537,0.504566991015666,11,0.030000686645507812,-0.8400001525878906,-2.940000534057617,-3.270000457763672,-0.8499984741210938,3,0.002443000874460255,-2.6000267030336555,37.02000045776367,1.1739173701755976,37.349998474121094,1.280710208069816,36.84000015258789,0.002443000874460255
11289,2017-11-17,37.04999923706055,37.11000061035156,36.7599983215332,36.88999938964844,555400.0,0.005700300857840901,1.4999931881037043,-0.6399993896484375,62.049882864138205,66.01970469604052,-0.43046979390874185,-0.8036745983365989,-2.4360140686066956,-3.499588224104855,52.88654311332868,0.3500022888183594,0.7338096311833908,0.6774991989135728,-0.3037104871006946,1.6587088849278402,0.1868943559064391,1.1681040419207065,-0.7302306280821895,55.194673298621254,-11.244150284444302,0.4906048430071348,11,-0.17999839782714844,-1.0499992370605469,-3.102499008178711,-3.479999542236328,-1.0,4,-0.008906829234893054,1.3414838385530408,36.84000015258789,-2.6000267030336555,37.02000045776367,1.1739173701755976,37.349998474121094,-0.008906829234893054
11290,2017-11-20,37.040000915527344,37.11000061035156,36.66999816894531,37.099998474121094,515800.0,-0.0002698602358728319,9.999809269502194,-0.3749850988245953,58.68269149502371,64.44672141125324,-0.3314841705827618,-0.7278178097881067,-2.391571494549197,-3.4488536017643554,52.3609820034584,0.44000244140625,0.6718189509438375,0.6020008087158217,-0.3735006258312339,1.5775022432628774,0.11425009144229392,1.0897515259893495,-0.6066136609899146,37.50008514928333,-23.7857222871245,0.48775071727352615,11,-0.1700000762939453,-1.010000228881836,-3.0150012969970703,-3.4000015258789062,-0.7299995422363281,0,-0.019438477400288035,1.4999931881037043,37.04999923706055,1.3414838385530408,36.84000015258789,-2.6000267030336555,37.02000045776367,-0.019438477400288035
11291,2017-11-21,36.86000061035156,36.959999084472656,36.66999816894531,36.88999938964844,359900.0,-0.004859619350071953,2.411812225114442,0.5,61.442031385839265,63.689233109518966,-0.11497678817744372,-0.4869359178630219,-2.160455233140624,-3.230506521908268,51.740686041908226,0.37000274658203125,0.6058748247569241,0.3675004959106474,-0.5719921285296152,1.30699312035091,-0.10224581630948393,0.8372468081307787,-0.32208420189978426,17.757179272357796,-41.93304855436397,0.46974631222013113,11,0.05000114440917969,-0.6849994659423828,-2.734999656677246,-3.1599998474121094,-0.7099990844726562,1,-0.023331540860312527,9.999809269502194,37.040000915527344,1.4999931881037043,37.04999923706055,1.3414838385530408,36.84000015258789,-0.023331540860312527
11292,2017-11-22,36.66999816894531,36.81999969482422,36.52000045776367,36.81999969482422,259500.0,-0.005154705324472819,2.999949137887188,5.000254323499491,55.62496200195742,62.56080751311778,0.11362467574372204,-0.21585277248583168,-1.916622264086449,-3.0036712019732477,51.30753790365552,0.3400001525878906,0.5782446260598988,0.11899814605713033,-0.698002099444949,0.9359983915592096,-0.28950197669390576,0.5274982688081664,1.0700035095214844,23.07665220989125,-33.85084463288878,0.40850012275103953,11,0.2400035858154297,-0.4049968719482422,-2.49749755859375,-2.944997787475586,-1.0999984741210938,2,-0.021543418060465114,2.411812225114442,36.86000061035156,9.999809269502194,37.040000915527344,1.4999931881037043,37.04999923706055,-0.021543418060465114
11293,2017-11-24,36.86999893188477,36.90999984741211,36.68000030517578,36.77000045776367,152500.0,0.005454070709739911,1.5555461365659307,-0.66664971262911,56.30769736386513,62.30380635367657,-0.0141878069228909,-0.3353883969367857,-2.0619375739095034,-3.162747415687555,50.83234689978564,0.24000167846679688,0.526275722331853,0.2569990158081126,-0.44595956642695,0.9599575980431752,-0.09448027530941516,0.6084783069256403,0.8456027221679605,59.3217599327591,3.0974299248791084,0.3514792911175302,11,0.10000228881835227,-0.4399986267089915,-2.5974979400634837,-3.004997253417976,-1.579998016357429,4,-0.01491725665836463,2.999949137887188,36.66999816894531,2.411812225114442,36.86000061035156,9.999809269502194,37.040000915527344,-0.01491725665836463
11294,2017-11-27,37.13999938964844,37.22999954223633,36.77999877929688,36.91999816894531,338500.0,0.007323039478858595,1.2499952316465723,2.200045777065534,63.44410945769026,62.08449723643244,-0.1581624049064274,-0.5642215517472096,-2.2697639111493046,-3.386484724015972,49.97455276535107,0.450000762939446,0.5107983314808777,0.48249950408935405,-0.23620850484417133,1.2012075130228794,0.1231454996225878,0.8418535085561203,0.5516902404785142,87.32390582521143,28.049510184954272,0.3593540044667637,11,-0.009998321533203125,-0.5999984741210938,-2.6324996948242188,-3.0849990844726562,-2.1599998474121094,0,-0.030963859183642417,1.5555461365659307,36.86999893188477,2.999949137887188,36.66999816894531,2.411812225114442,36.86000061035156,-0.030963859183642417
11295,2017-11-28,37.72000122070313,37.7400016784668,37.04999923706055,37.22000122070313,300600.0,0.015616635449281935,1.5555602650504352,2.272714662227771,66.29529155868104,61.12479058561165,-0.6707447130652824,-1.0782155128441175,-2.772155346954328,-3.9203728378329785,49.30231723424681,0.69000244140625,0.5282751103854579,0.9855012893676829,0.1601281607416638,1.810874417993702,0.5728147250546769,1.3981878536806889,-1.2000007629394602,98.36061985641803,39.12596603069851,0.41268656431300954,11,-0.5900001525878977,-1.155000686645515,-3.1450014114379954,-3.6200008392333984,-2.750000000000007,1,-0.04427364606568418,1.2499952316465723,37.13999938964844,1.5555461365659307,36.86999893188477,2.999949137887188,36.66999816894531,-0.04427364606568418
11296,2017-11-29,38.13000106811523,38.29999923706055,37.63999938964844,37.63999938964844,387300.0,0.010869560820349733,-1.693867700523935,0.9800033569335795,70.63292092761824,61.44233946920941,-1.071103548850246,-1.430005209975377,-3.094311767767529,-4.277255190553674,48.57114322094997,0.6599998474121094,0.6046869892200561,1.3120010375976463,0.2892574432982826,2.33474463189701,0.800629240447968,1.8233728347473246,-1.5856005859374918,90.44953452089044,30.953006545578305,0.5113717971496806,11,-0.7200012207031179,-1.285001754760735,-3.412501335144036,-3.950000762939446,-2.7900009155273366,2,-0.04773143571574978,1.5555602650504352,37.72000122070313,1.2499952316465723,37.13999938964844,1.5555461365659307,36.86999893188477,-0.04773143571574978
11297,2017-11-30,38.349998474121094,38.38000106811523,37.900001525878906,38.13000106811523,419700.0,0.0057696669248150645,2.428536395962031,0.44897276004081477,73.95573826113525,63.15948059066095,-1.2098268144085864,-1.554877798846043,-3.2220982169318546,-4.4447116650597565,47.734012997370755,0.479999542236321,0.6135316612437478,1.4209985733032227,0.2426162371468905,2.599380909459555,0.8318074052250566,2.0101897413813887,-1.7353740417480452,98.23514232180364,35.911893418852316,0.5891911680781677,11,-0.8999977111816406,-1.4649982452392578,-3.55999755859375,-4.064996719360352,-3.1899986267089844,3,-0.05736628515713671,-1.693867700523935,38.13000106811523,1.5555602650504352,37.72000122070313,1.2499952316465723,37.13999938964844,-0.05736628515713671
11298,2017-12-01,38.099998474121094,38.43999862670898,37.7599983215332,38.38000106811523,351300.0,-0.006518905083365278,2.4000209809551003,-1.2727540705032991,72.53012003893751,64.32395138786087,-0.8518849325308153,-1.226798468380835,-2.887016375471042,-4.144208760987937,47.21239176946429,0.6800003051757741,0.5313109965503315,1.0814987182617202,-0.1686509501534985,2.331648386676939,0.45642388405411083,1.7065735524693295,-1.3794514436035143,79.51806121440694,12.800522189794776,0.6250748342076096,12,-0.6199989318847656,-1.125,-3.30999755859375,-3.7949981689453125,-3.500000000000007,4,-0.06640417009505506,2.428536395962031,38.349998474121094,-1.693867700523935,38.13000106811523,1.5555602650504352,37.72000122070313,-0.06640417009505506
11299,2017-12-04,38.25,38.72000122070313,38.08000183105469,38.22999954223633,373000.0,0.003937048081007033,-3.0000476843297816,-0.07142954455661549,69.10569609980658,65.48206301061452,-0.909398393744361,-1.3026071119276423,-2.9458597330749257,-4.238649978885981,46.54052333181427,0.6399993896484446,0.5061309557020266,1.1420001983642578,-0.1932007213741045,2.47720111810262,0.4743997384950802,1.8096006582334354,-1.3918968417871085,71.85624775858219,8.819885879056748,0.6676004598691806,12,-0.6299991607666016,-1.1199989318847656,-3.4175004959106445,-3.9250011444091797,-3.759998321533196,0,-0.07738559697967728,2.4000209809551003,38.099998474121094,2.428536395962031,38.349998474121094,-1.693867700523935,38.13000106811523,-0.07738559697967728
11300,2017-12-05,37.88999938964844,38.2599983215332,37.68999862670898,38.2599983215332,329600.0,-0.009411780662785918,2.081088325961706,-18.499523173755485,57.627129602689685,65.05818503470901,-0.465050774589308,-0.8574016349180482,-2.5073208339504163,-3.8249377376039178,45.40262501982556,0.5699996948242259,0.5396410319473546,0.6999996185302706,-0.6146143454171167,2.014613582477658,0.042692636556573405,1.3573066005039678,-0.8457064251865205,23.14810890235789,-33.935042830750746,0.6573069819736942,12,-0.26999855041503906,-0.6049995422363281,-2.784998893737793,-3.364999771118164,-3.479999542236328,1,-0.07680126403504572,-3.0000476843297816,38.25,2.4000209809551003,38.099998474121094,2.428536395962031,38.349998474121094,-0.07680126403504572
11301,2017-12-06,37.66999816894531,37.91999816894531,37.5099983215332,37.90999984741211,382400.0,-0.005806313651280481,2.1538653403172088,0.6486550575814749,59.47517391328525,65.48598635818988,-0.13194360812237704,-0.57886965157752,-2.2064947255821394,-3.551320190683242,44.02282152193753,0.4099998474121094,0.5392575932154102,0.4239984512329116,-0.8710995780116448,1.719096480477468,-0.22355056338936663,1.0715474658551898,-0.45813437885927044,13.223096202651288,-42.10362777735311,0.6475490146222779,12,0.030002593994140625,-0.3849983215332031,-2.514998435974121,-3.1399993896484375,-3.4599990844726562,2,-0.07167499547340117,2.081088325961706,37.88999938964844,-3.0000476843297816,38.25,2.4000209809551003,38.099998474121094,-0.07167499547340117
11302,2017-12-07,37.54999923706055,37.68000030517578,37.43000030517578,37.56999969482422,495000.0,-0.003185530600415376,1.0833187634109513,0.08333465787173171,60.534102460194745,65.95558692444872,0.14081949301908026,-0.3965030127971687,-2.000563132653788,-3.3748246301978213,43.762715527252915,0.25,0.5580581041142025,0.25149955749511577,-1.0006859012317122,1.5036850162219437,-0.3745931718682982,0.8775922868585297,-0.18732170391279368,9.302236179864277,-45.28060737737984,0.6260927293634154,12,0.20000076293946023,-0.2649993896484375,-2.217498779296875,-2.924999237060547,-2.930000305175774,3,-0.05885483700067462,2.1538653403172088,37.66999816894531,2.081088325961706,37.88999938964844,-3.0000476843297816,38.25,-0.05885483700067462
11303,2017-12-08,37.88999938964844,37.90999984741211,37.459999084472656,37.70000076293945,384100.0,0.00905459812239684,2.9130579005854744,-9.49971390425329,61.99998910087684,65.79512910702502,-0.04389371460133873,-0.6526125898808885,-2.2527765635002055,-3.658012896027934,43.60415556665127,0.4500007629394531,0.5946330579095616,0.5169998168945327,-0.6864529615830861,1.7204525953721514,-0.08472657234428027,1.1187262061333456,0.8300018310546946,35.658818450110104,-18.06809780105383,0.6017263892388098,12,-0.0049991607666015625,-0.6049995422363281,-2.4624996185302734,-3.2250003814697266,-3.4300003051757812,4,-0.07205066208003597,1.0833187634109513,37.54999923706055,2.1538653403172088,37.66999816894531,2.081088325961706,37.88999938964844,-0.07205066208003597
11304,2017-12-11,37.849998474121094,37.88999938964844,37.40999984741211,37.849998474121094,349800.0,-0.0010557116962707225,10.99971390425329,0.0,61.47303240865816,65.25932253480025,0.12003487337384655,-0.5112338145011961,-2.113972416597967,-3.567242785018081,44.07768493658306,0.4799995422363281,0.6761203565374174,0.3959989547729492,-0.6964899812469554,1.4884878907928538,-0.15024551323700308,0.9422434227829015,0.8448027038574253,51.76463724407824,-3.8490141187271902,0.546244468009952,12,0.21500205993652344,-0.48999786376953125,-2.357499122619629,-3.1299991607666016,-3.3999977111816477,0,-0.0858652610573315,2.9130579005854744,37.88999938964844,1.0833187634109513,37.54999923706055,2.1538653403172088,37.66999816894531,-0.0858652610573315
11305,2017-12-12,37.33000183105469,37.849998474121094,37.31999969482422,37.56999969482422,424900.0,-0.013738353078717847,-3.0768801901464244,-100.0,56.07236288292338,63.641482752056376,0.6469232054061251,0.04991385529970671,-1.5078820934383899,-3.0052124609373863,43.765436519430835,0.529998779296875,0.7361042965669071,-0.14849777221679972,-1.2043738095853342,0.9073782651517348,-0.676435790901067,0.37944024646746755,1.3134072937011751,1.6670269445468764,-56.30892245316673,0.5279380186842678,12,0.6899986267089844,0.029998779296875,-1.7525014877319336,-2.4650020599365234,-2.950000762939453,1,-0.07607822162562283,10.99971390425329,37.849998474121094,2.9130579005854744,37.88999938964844,1.0833187634109513,37.54999923706055,-0.07607822162562283
11306,2017-12-13,37.22000122070313,37.43999862670898,37.099998474121094,37.43999862670898,480100.0,-0.0029467078745237796,2.09094692306372,0.9166640175477044,57.255975183337036,61.7859535211899,0.6864533977006246,0.15776472453412538,-1.3112909545152505,-2.8506766974767785,42.443334025535265,0.3400001525878835,0.7493649780598162,-0.25199851989745525,-1.312794287648785,0.8087972478538745,-0.7823964037731201,0.27839936397820964,1.344003338256833,14.815128781136524,-45.61005848955881,0.5303978838756638,12,0.6899986267089773,0.1399993896484304,-1.6425008773803782,-2.2650012969970774,-2.6399993896484375,2,-0.07549707902019076,-3.0768801901464244,37.33000183105469,10.99971390425329,37.849998474121094,2.9130579005854744,37.88999938964844,-0.07549707902019076
11307,2017-12-14,36.709999084472656,37.20000076293945,36.68000030517578,37.20000076293945,666800.0,-0.013702367531003623,1.1224435777066741,2.2273066185779387,48.0487834378962,59.06580500996309,1.049749431734206,0.6781190582737011,-0.7246420856100286,-2.301846357935517,40.244106741119204,0.5400009155273509,0.6895737801630304,-0.7465005874633803,-1.8435447495891921,0.35054357466243147,-1.2950226685262862,-0.19797850640047443,1.7368849877002006,2.4389260537717448,-55.724718971127295,0.548522081062907,12,0.9900016784667969,0.6500015258789062,-1.102499008178711,-1.68499755859375,-2.299999237060547,3,-0.06810133648457195,2.09094692306372,37.22000122070313,-3.0768801901464244,37.33000183105469,10.99971390425329,37.849998474121094,-0.06810133648457195
11308,2017-12-15,36.93000030517578,37.22000122070313,36.72999954223633,36.72999954223633,961000.0,0.0059929508632481365,-3.899998092658714,-0.4081634241850978,47.40742066377566,56.65488551707077,0.7222867916468232,0.49034645435733637,-0.8625703042836292,-2.482463582910988,39.151924472402065,0.5100021362304759,0.569379725504028,-0.5309993743896513,-1.618088962459531,0.5560902136802284,-1.0745441684245947,0.0125454196452921,1.3401953902973673,20.66117265774258,-32.417078347387545,0.5435447940349402,12,0.5399990081787109,0.470001220703125,-1.2749996185302734,-1.904998779296875,-2.1800003051757812,4,-0.06255080839972971,1.1224435777066741,36.709999084472656,2.09094692306372,37.22000122070313,-3.0768801901464244,37.33000183105469,-0.06255080839972971
11309,2017-12-18,36.72000122070313,37.2400016784668,36.61000061035156,37.02000045776367,297100.0,-0.005686408955789202,-1.4230788981403366,-1.49999046329318,36.4130446050026,54.29776496177221,0.7738058723446457,0.710798307943044,-0.5751148970568849,-2.2358178438309793,37.89812885567985,0.6300010681152344,0.39650133320070324,-0.7244985580444236,-1.847285535739175,0.3982884196503278,-1.2858920468917958,-0.16310506919705148,1.3911749357402812,8.871032246553495,-36.88976329975256,0.5613934888473754,12,0.5449981689453054,0.6800003051757741,-0.9650011062622141,-1.6949996948242259,-2.220001220703132,0,-0.061546897088779584,-3.899998092658714,36.93000030517578,1.1224435777066741,36.709999084472656,2.09094692306372,37.22000122070313,-0.061546897088779584
11310,2017-12-19,36.31999969482422,36.849998474121094,36.22999954223633,36.709999084472656,505000.0,-0.010893287379668881,-1.1754360134384494,1.3000012715690197,25.340594073813975,50.50503386849762,1.036702995262992,1.1110579603846276,-0.09748425362185742,-1.797291527044564,36.817083203565076,0.6199989318847656,0.22412380481055294,-1.0885000228881836,-2.307908970102133,0.13090892432576595,-1.6982044964951584,-0.4787955492812088,1.6110353960881696,7.438034767366387,-31.320374498146514,0.6097044736069751,12,0.75,1.1400012969970703,-0.5649995803833008,-1.2949981689453125,-2.1599998474121094,1,-0.051486755165123466,-1.4230788981403366,36.72000122070313,-3.899998092658714,36.93000030517578,1.1224435777066741,36.709999084472656,-0.051486755165123466
11311,2017-12-20,36.0,36.45000076293945,36.0,36.33000183105469,286200.0,-0.008810564358837869,-1.7272622185231423,0.8461598654094448,18.832946804764617,45.87157212900537,1.223573180941429,1.4370008678423645,0.2893224251308055,-1.4442284998217474,35.839646101933745,0.4500007629394531,0.046459886150501006,-1.365499687194827,-2.7195650272276026,-0.011434347162051495,-2.042532357211215,-0.6884670171784393,1.692890114097743,0.0,-29.944716803414348,0.6770326700163884,12,0.9549999237060547,1.3600006103515625,-0.18000125885009766,-0.9549999237060547,-2.049999237060554,2,-0.044999970330132366,-1.1754360134384494,36.31999969482422,-1.4230788981403366,36.72000122070313,-3.899998092658714,36.93000030517578,-0.044999970330132366
11312,2017-12-21,35.880001068115234,36.16999816894531,35.779998779296875,35.95000076293945,329500.0,-0.0033333036634657365,-1.8888386549872846,0.21211911037129513,19.50555698199024,41.1499685602402,1.2088995104686617,1.5755604212953784,0.4693414242418328,-1.2936040434713405,35.507455249940136,0.3899993896484375,-0.0674367419527897,-1.4459987640380874,-2.9257477117034725,0.03375018362729776,-2.18587323787078,-0.7061242902053948,1.5420266277268695,6.849458235679889,-16.129558520491923,0.7398744738326941,12,0.9549980163574219,1.3699989318847656,0.22249794006347656,-0.575000762939446,-1.770000457763679,3,-0.036231861715739555,-1.7272622185231423,36.0,-1.1754360134384494,36.31999969482422,-1.4230788981403366,36.72000122070313,-0.036231861715739555
11313,2017-12-22,36.31999969482422,36.34000015258789,35.880001068115234,35.93000030517578,238300.0,0.012263060580006258,1.139529107006618,-5.571444141689374,25.445290644965283,37.14688614205211,0.5842122442917841,1.1512707971393965,0.09345652637159674,-1.6991496688511631,34.849821895848955,0.45999908447265625,-0.1720140739755749,-0.9785001754760714,-2.513347673525587,0.5563473225734441,-1.7459239245008291,-0.21107642645131364,0.8064627960397459,36.98629063232401,19.355890321703303,0.7674237490247561,12,0.4949989318847656,0.9300003051757812,0.06750106811523438,-0.8299980163574219,-2.4599990844726634,4,-0.05258810196753094,-1.8888386549872846,35.880001068115234,-1.7272622185231423,36.0,-1.1754360134384494,36.31999969482422,-0.05258810196753094
11314,2017-12-26,35.9900016784668,36.52999877929688,35.959999084472656,36.2400016784668,175900.0,-0.009085848544333808,-2.6773558437723493,-0.6410266442349075,25.641040689149918,33.765628120521725,0.6957934838825679,1.465851400102565,0.4857002021884824,-1.3349903987223328,33.46391639722935,0.5699996948242259,-0.289547798532908,-1.2509983062744112,-2.8932538399299474,0.391257227381125,-2.072126073102176,-0.42987053944664666,0.8940973443150924,19.6264447724372,2.5827112324831454,0.8211277668277679,12,0.6199970245361328,1.2599983215332031,0.44499874114990234,-0.5,-2.4099998474121023,1,-0.03445406003436513,1.139529107006618,36.31999969482422,-1.8888386549872846,35.880001068115234,-1.7272622185231423,36.0,-0.03445406003436513
11315,2017-12-27,36.04999923706055,36.15999984741211,35.939998626708984,35.97999954223633,216300.0,0.0016670618448357821,-1.93331977010325,-0.279998779296875,28.342225807998034,30.552989301039606,0.4862696750068096,1.3431927724131185,0.4789680754692398,-1.3601310088730187,31.31791408434078,0.220001220703125,-0.4522979208350435,-1.1075006484985366,-2.8157075042892927,0.6007062072922196,-1.961604076393911,-0.25339722060316205,0.6353617418940374,36.00006103515591,17.7099402342295,0.8541034278953765,12,0.46000099182128906,1.2000007629394531,0.38500118255615234,-0.55999755859375,-3.290000915527351,2,-0.04299581885891135,-2.6773558437723493,35.9900016784668,1.139529107006618,36.31999969482422,-1.8888386549872846,35.880001068115234,-0.04299581885891135
11316,2017-12-28,36.310001373291016,36.34000015258789,36.02000045776367,36.150001525878906,275000.0,0.007212264680526825,1.9091224358863206,2.285722070844687,34.020634773939705,28.994306116155556,0.09343488922639409,0.9906403916654796,0.2692584544756613,-1.588360260328642,28.335793249447978,0.31999969482421875,-0.6194834239041924,-0.7564985275268583,-2.4403059848953035,0.9273089298415869,-1.598402256211081,0.08540520115736427,0.21999740600586648,70.66701253255141,49.12331385830063,0.8419037286842231,12,0.1999988555908203,0.9399986267089844,0.1399993896484375,-0.8199996948242188,-4.170001983642571,3,-0.0592123779830096,-1.93331977010325,36.04999923706055,-2.6773558437723493,35.9900016784668,1.139529107006618,36.31999969482422,-0.0592123779830096
11317,2017-12-29,36.150001525878906,36.38999938964844,36.13999938964844,36.36000061035156,309000.0,-0.004406495217865847,-1.1738813148903706,-1.3124955296473786,26.48649596054156,26.66975892690732,0.18511185444776856,1.0301895959085883,0.47292569199964873,-1.3986324006687454,25.15707357630047,0.25,-0.7439992742089956,-0.8064985275268555,-2.423372524769441,0.8103754697157299,-1.6149355261481446,0.0019384710944336803,0.24499725341797784,41.538678232086546,20.88071946953035,0.8084369986212926,12,0.3599987030029297,1.0999984741210938,0.3924999237060547,-0.6599998474121094,-4.090000152587891,4,-0.06085755657201097,1.9091224358863206,36.310001373291016,-1.93331977010325,36.04999923706055,-2.6773558437723493,35.9900016784668,-0.06085755657201097
11318,2018-01-02,35.56999969482422,36.22000122070313,35.36999893188477,36.20000076293945,499800.0,-0.01604431000201978,1.5373127530075699,3.000018165304269,23.113208395936994,25.191999348122255,0.6167698391824885,1.48718041029624,1.0791498969317104,-0.7844688556764865,22.72774923755037,0.8500022888183594,-0.8916143093932689,-1.260000419616702,-2.8959509496281512,0.37595011039474713,-2.077975684622423,-0.442025154610981,0.8199996948242188,17.241447348948867,0.4968648364674024,0.8179752650057236,1,0.5399990081787109,1.4750003814697337,1.0175018310546875,-0.07999801635742188,-3.8400001525878906,1,-0.04104579974694533,-1.1738813148903706,36.150001525878906,1.9091224358863206,36.310001373291016,-1.93331977010325,36.04999923706055,-0.04104579974694533
11319,2018-01-03,35.290000915527344,35.849998474121094,35.2599983215332,35.59000015258789,436600.0,-0.007871767829607745,-2.2777383361766605,0.4761884578355566,24.499988555908203,25.098598735021614,0.7516334502247162,1.6169555260530615,1.3820133151925518,-0.47318641572539377,19.941274562494183,0.5900001525878906,-0.9748903528293908,-1.3919992446899414,-3.022608125331274,0.2386096359513914,-2.207303685010608,-0.576694804369275,1.0999984741210938,2.6550943039534403,-15.335890508967395,0.8153044403206668,1,0.6049976348876953,1.6999988555908203,1.4099998474121094,0.20000076293945312,-2.709999084472649,2,-0.04052140175906316,1.5373127530075699,35.56999969482422,-1.1738813148903706,36.150001525878906,1.9091224358863206,36.310001373291016,-0.04052140175906316
11320,2018-01-04,34.97999954223633,35.54999923706055,34.880001068115234,35.220001220703125,737000.0,-0.0087843968616792,-2.0454557276991236,0.8000076294139339,23.333318195648488,25.598640000675378,0.9516417569696358,1.7895185067331028,1.7027219251749983,-0.1335461323377487,18.443357140358792,0.6699981689453125,-1.089705842003923,-1.5565006256103544,-3.2513127895500205,0.13831153832931165,-2.403906707580191,-0.7090945436405178,1.240001678466804,6.622422865977661,-11.284067987169045,0.8474060819698339,1,0.7250003814697266,1.8200016021728516,1.855001449584961,0.5100021362304688,-2.1199989318847727,3,-0.0400228053031052,-2.2777383361766605,35.290000915527344,1.5373127530075699,35.56999969482422,-1.1738813148903706,36.150001525878906,-0.0400228053031052
11321,2018-01-05,34.970001220703125,35.25,34.889999389648445,35.130001068115234,522000.0,-0.00028582966449530733,-1.2499791386031764,0.6666613685130732,26.48649596054156,26.37429988718108,0.8942050426653338,1.6726247993552263,1.7222425156970047,-0.0954225364957324,17.381402737795092,0.3600006103515554,-1.1514716943569425,-1.4314990997314467,-3.175568530043712,0.31257033058081873,-2.3035338148875795,-0.559464384575314,0.9819999694824304,5.960281631075418,-13.32844379356466,0.8720347151561343,1,0.7349987030029297,1.8299999237060547,1.8774995803833008,0.5200004577636719,-2.210002899169929,4,-0.06319710672076129,-2.0454557276991236,34.97999954223633,-2.2777383361766605,35.290000915527344,1.5373127530075699,35.56999969482422,-0.06319710672076129
11322,2018-01-08,35.34000015258789,35.36999893188477,34.830001831054695,35.06999969482422,748300.0,0.010580466656252785,2.2727293745013446,-1.6875044703526214,29.35061872493816,26.80822522940029,0.49120725179419367,1.1895583895185808,1.3749658547288846,-0.43549777465055683,16.378306042319654,0.5399971008300781,-1.1309293825404083,-0.9510002136230469,-2.668524404304776,0.7665239770586822,-1.8097623089639114,-0.09223811828218231,0.3976010131836034,36.69054283989191,16.84940017519279,0.8587620953408659,1,0.34000015258789773,1.4350013732910227,1.7874994277954102,0.43000030517578125,-2.720001220703118,0,-0.09054897422531882,-1.2499791386031764,34.970001220703125,-2.0454557276991236,34.97999954223633,-2.2777383361766605,35.290000915527344,-0.09054897422531882
11323,2018-01-09,35.15999984741211,35.400001525878906,34.59000015258789,35.36000061035156,909100.0,-0.005093387221239198,4.7856704949523845,-0.7407423105723449,29.58111183566021,27.246010912345874,0.546866199299366,1.2169405296676388,1.5718743313757244,-0.22791342890754152,15.12364725315273,0.8100013732910156,-1.059054056464582,-0.9945005416870103,-2.60771529967014,0.6187142162961194,-1.8011079206785752,-0.18789316269544543,0.39608145141602336,45.238131280256496,23.017542215265095,0.8066073789915646,1,0.3299999237060547,1.4950008392333984,2.007500648498535,0.6500015258789062,-1.3899993896484375,1,-0.08816833013579384,2.2727293745013446,35.34000015258789,-1.2499791386031764,34.970001220703125,-2.0454557276991236,34.97999954223633,-0.08816833013579384
11324,2018-01-10,34.59999847412109,35.15999984741211,34.560001373291016,35.029998779296875,509700.0,-0.01592722911607869,-1.3529605361577357,2.1499933243052864,28.391921267630963,27.25153263008287,0.9934301530120067,1.6031714124893526,2.122637744473792,0.360048729525424,13.964735466219585,0.5999984741210938,-1.000310275086619,-1.3920019149780316,-2.9395181769714256,0.15551434701536238,-2.1657600459747286,-0.6182437839813346,0.8000030517578196,4.040119912761977,-19.2221030452386,0.7737581309966963,1,0.8750019073486399,2.0400028228759837,2.6275005340576243,1.240001678466804,-0.8999977111816406,2,-0.08294794966627994,4.7856704949523845,35.15999984741211,2.2727293745013446,35.34000015258789,-1.2499791386031764,34.970001220703125,-0.08294794966627994
11325,2018-01-11,34.490001678466804,34.889999389648445,34.36999893188477,34.580001831054695,679900.0,-0.003179098280497117,-2.1514640095250206,0.20930253189261733,29.973458965618136,26.80184642915825,0.9598037808517645,1.569987431281433,2.224184585470745,0.49573450694227716,13.114984169812024,0.5200004577636719,-0.9994325181827932,-1.3599987030029226,-2.9117585518345024,0.19176114582865722,-2.1358786274187125,-0.5841187785871327,0.9099998474121023,11.650722753686068,-13.952803615496322,0.7758799244157917,1,0.8899974822997976,1.8249969482421804,2.8849992752075124,1.5049991607665945,-1.1400032043457173,3,-0.055378363423060684,-1.3529605361577357,34.59999847412109,4.7856704949523845,35.15999984741211,2.2727293745013446,35.34000015258789,-0.055378363423060684
11326,2018-01-12,34.40999984741211,34.56999969482422,34.27000045776367,34.490001678466804,297900.0,-0.00231956587884552,1.5000158947134183,0.8889077268682178,30.29486723201977,27.22499879265583,0.8291402320143106,1.5058845643748597,2.285606035286591,0.6045739992447068,12.906718267327502,0.2999992370605469,-0.9839331807324783,-1.2995004653930664,-2.8377631448849883,0.23876221409885545,-2.0686318051390273,-0.5303691256471055,0.784001159667973,12.389314806750319,-14.942613846065177,0.7691313397459604,1,0.8350009918212891,1.6849994659423828,3.0425004959106445,1.585000991821289,-1.2099990844726634,4,-0.04504502307276603,-2.1514640095250206,34.490001678466804,-1.3529605361577357,34.59999847412109,4.7856704949523845,35.15999984741211,-0.04504502307276603
11327,2018-01-16,34.209999084472656,34.65999984741211,34.18000030517578,34.47999954223633,651800.0,-0.005812286074581174,-1.909105621510398,3.374928476063023,19.77074639133791,26.853614125478153,0.810214535664322,1.590536075568707,2.4749577534511076,0.829029463084666,13.760681109766631,0.4799995422363281,-1.001759533306796,-1.3745012283325195,-2.9754682702676263,0.22646581360258722,-2.174984749300073,-0.5740177073649662,0.799201812744144,2.4589138754784,-22.674771335241473,0.8004835209675533,1,0.8050003051757812,1.835000991821289,3.282501220703125,1.7850017547607422,-1.05999755859375,1,-0.04238529090161802,1.5000158947134183,34.40999984741211,-2.1514640095250206,34.490001678466804,-1.3529605361577357,34.59999847412109,-0.04238529090161802
11328,2018-01-17,34.61999893188477,34.740001678466804,34.310001373291016,34.310001373291016,496500.0,0.011984795626557299,-1.7742173656232,-1.1481371593269454,30.812284822205314,27.554980377288942,0.2808163621744342,1.0525691878003158,2.0530506994417053,0.4454780140705026,14.532554511709355,0.5300025939941477,-1.0624574101655213,-0.8490013122558508,-2.3726942531810096,0.6746916286693079,-1.6108477827184302,-0.08715484179327149,0.22336184692382233,44.89784002397884,18.27986610834776,0.7618464704625785,1,0.24500083923339133,1.4250011444091726,2.897500991821282,1.3750019073486257,-0.8199996948242188,2,-0.057770076883451704,-1.909105621510398,34.209999084472656,1.5000158947134183,34.40999984741211,-2.1514640095250206,34.490001678466804,-0.057770076883451704
11329,2018-01-18,34.459999084472656,34.650001525878906,34.259998321533196,34.59999847412109,344500.0,-0.004621601743169279,2.2499523173756075,-0.45161449104151036,28.3378842889648,28.11104327654631,0.34721201882008046,1.0904837725088328,2.1942030128666374,0.6295079818325533,15.670357327493884,0.39000320434571023,-1.094977337158518,-0.8960010528564482,-2.363221142588067,0.5712190368751706,-1.629611097722254,-0.16239100799064232,0.28000259399414773,39.43649864067615,13.426751330945315,0.733610044865808,1,0.3300018310546875,1.5750007629394531,3.1250009536743164,1.5350017547607422,-0.779998779296875,3,-0.020023176002343268,-1.7742173656232,34.61999893188477,-1.909105621510398,34.209999084472656,1.5000158947134183,34.40999984741211,-0.020023176002343268
11330,2018-01-19,34.450000762939446,34.639999389648445,34.330001831054695,34.5,324800.0,-0.00029014282643191613,-1.13793557043459,0.35713896457772554,22.806994061561724,27.70220973221522,0.3063385739781168,1.0047156164381548,2.191618957637033,0.6598900999979378,17.106794756975763,0.30999755859375,-1.0581776531360276,-0.8124994277954158,-2.2592515201816283,0.6342526645907967,-1.5358754739885256,-0.08912338160230604,-0.27000045776366477,48.21424922173367,26.702752648282306,0.7233760461931064,1,0.34000015258789773,1.5649986267089915,3.262499809265144,1.559999465942397,-1.2400016784667898,4,-0.021770681665901015,2.2499523173756075,34.459999084472656,-1.7742173656232,34.61999893188477,-1.909105621510398,34.209999084472656,-0.021770681665901015
11331,2018-01-22,34.380001068115234,34.810001373291016,34.31999969482422,34.5,345500.0,-0.0020319214303041733,-3.083318763410951,2.4000152590215555,23.423400718721595,27.04362995374671,0.3172027234486521,0.9983101061547615,2.2382921000426066,0.7503928372567685,17.95449673504141,0.4900016784667969,-1.0204999998437074,-0.8014991760253878,-2.255775200336302,0.6527768482855265,-1.528637188180845,-0.07436116386993064,-0.19080078124999744,31.746099024529066,12.240477203677695,0.7271380121554584,1,0.4099998474121094,1.4299983978271484,3.309999465942383,1.6299991607666087,-1.4200019836425781,0,-0.029959353170276537,-1.13793557043459,34.450000762939446,2.2499523173756075,34.459999084472656,-1.7742173656232,34.61999893188477,-0.029959353170276537
11332,2018-01-23,34.580001831054695,34.759998321533196,34.360000610351555,34.47999954223633,263400.0,0.0058173576709090735,-1.3529266568680367,-0.8333598245224231,33.220357831905105,27.447990619996144,-0.0021691200880127326,0.7335315798632323,2.0184197395038694,0.5751403540106637,18.432056874834103,0.3999977111816406,-0.9433401218342894,-0.5364984512329016,-1.9754499060843145,0.9024530036185112,-1.2559741786586116,0.18297727619280835,-0.36596950073242596,58.18213344430756,36.804252986747414,0.7194757274257078,1,0.08999824523925071,1.1299991607665945,3.0549983978271413,1.4299983978271484,-1.5,1,-0.03990748973517788,-3.083318763410951,34.380001068115234,-1.13793557043459,34.450000762939446,2.2499523173756075,34.459999084472656,-0.03990748973517788
11333,2018-01-24,34.40999984741211,34.610000610351555,34.31999969482422,34.59000015258789,340300.0,-0.004916193598634044,1.6363573311139912,-1.7999618539003108,34.50702428108423,28.12744651037984,0.05616349126944442,0.7938030679498169,2.169388721267822,0.7697920140957564,19.373798131270114,0.29000091552733664,-0.9003941371089326,-0.6110004425048814,-1.9646378955132278,0.742637010503465,-1.2878191690090546,0.0658182839992918,-0.17212875537109085,27.272853377723234,3.3809834392211577,0.6768187265041742,1,0.125,1.3000011444091797,3.1200008392333984,1.6000003814697337,-1.4099998474121094,2,-0.036617213807629945,-1.3529266568680367,34.580001831054695,-3.083318763410951,34.380001068115234,-1.13793557043459,34.450000762939446,-0.036617213807629945
11334,2018-01-25,34.75,34.759998321533196,34.330001831054695,34.389999389648445,485500.0,0.009880853068747086,1.2631557813158891,-1.9999999999999605,45.9930378426085,29.90739971893433,-0.29091402728891325,0.3753882918438194,1.8193944895471148,0.45539153041011105,20.618105606880242,0.4299964904785014,-0.8888414044020294,-0.20900020599365376,-1.4872543970380008,1.0692539850506932,-0.8481273015158308,0.4301268895285233,-0.48924369670898216,87.75486372235328,59.13064863332785,0.6391270955221737,1,-0.25499916076660156,0.9600009918212891,2.685000419616699,1.3400001525878906,-1.25,3,-0.027338151451494874,1.6363573311139912,34.40999984741211,-1.3529266568680367,34.580001831054695,-3.083318763410951,34.380001068115234,-0.027338151451494874
11335,2018-01-26,34.5,34.709999084472656,34.209999084472656,34.709999084472656,727900.0,-0.007194244604316502,3.761925522252498,-0.5833298012122354,42.44371176104061,31.257271333269976,-0.04397059393776459,0.5305119185500757,2.0366241807632974,0.7283603085817774,21.984914779975085,0.5400009155273438,-0.8757827199578756,-0.381500244140625,-1.5657355392128736,0.8027350509316236,-0.9736178916767457,0.21061740339549573,0.3100013732910156,48.33330154431072,16.14651526894253,0.592117647536124,1,-0.0049991607666015625,1.0149993896484375,2.832500457763672,1.635000228881843,-1.3899993896484446,4,-0.02376810709635413,1.2631557813158891,34.75,1.6363573311139912,34.40999984741211,-1.3529266568680367,34.580001831054695,-0.02376810709635413
11336,2018-01-29,34.15999984741211,34.470001220703125,34.02000045776367,34.389999389648445,604300.0,-0.009855076886605474,1.3076772597004998,1.095240690281596,30.8441622781162,32.48765087624534,0.28702103199796625,0.7390733219672398,2.3227862546607554,1.0900643335836406,23.928057427856437,0.4799995422363281,-0.8207495332102752,-0.6140003204345703,-1.630732431338707,0.4027317904695664,-1.1223663758866422,-0.1056342649824984,0.6380014801025382,18.918891053993768,-12.17365074937101,0.5083660554520696,1,0.2550010681152344,1.114999771118164,3.1050004959106445,1.9750003814697337,-1.3400001525878906,0,-0.02781032690816665,3.761925522252498,34.5,1.2631557813158891,34.75,1.6363573311139912,34.40999984741211,-0.02781032690816665
11337,2018-01-30,33.950000762939446,34.34999847412109,33.950000762939446,34.09999847412109,551200.0,-0.006147514209915106,-4.333384196739655,0.6521652596486953,30.54664233111086,32.458135043901514,0.5098802012628241,0.8177284704516481,2.486035478193365,1.3207664980381182,25.91357110327323,0.3999977111816406,-0.7750929480551179,-0.7139993667602624,-1.566720089168541,0.13872135564801624,-1.1403597279644018,-0.2876390055561231,0.8168805297851591,0.0,-28.092734083384652,0.4263603612041391,1,0.43000030517578836,1.289999008178718,3.2074995040893626,2.2749996185302805,-1.0600013732910014,1,-0.02916057897552382,1.3076772597004998,34.15999984741211,3.761925522252498,34.5,1.2631557813158891,34.75,-0.02916057897552382
11338,2018-01-31,34.110000610351555,34.189998626708984,33.72999954223633,33.97999954223633,1031400.0,0.004712808359838672,2.172439194433117,-0.8666870120291482,40.95944595374512,33.860530784432655,0.30165106606013836,0.572071321020438,2.2859839368234987,1.1806942628801025,26.903493905652553,0.45999908447265625,-0.7211738550982787,-0.48099956512452025,-1.2533344234552501,0.29133529320620966,-0.8671669942898816,-0.09483213595915885,0.6078678505859401,36.893351308108954,5.520261161879208,0.3861674291653639,1,0.15999984741211648,1.0199985504150462,2.9324989318847727,2.1599998474121165,-0.8100013732910014,2,-0.030196387008690984,-4.333384196739655,33.950000762939446,1.3076772597004998,34.15999984741211,3.761925522252498,34.5,-0.030196387008690984
11339,2018-02-01,33.860000610351555,34.34999847412109,33.669998168945305,34.139999389648445,544200.0,-0.007329228833966361,-1.0605955518564314,-2.153819067461127,38.947358558500596,35.653904617425866,0.5113665056421155,0.7477856502491065,2.4854315079407243,1.4409078161440902,27.55183443613737,0.6800003051757812,-0.6158126793941534,-0.6594995498657283,-1.4240969560861814,0.10509785635472468,-1.0417982529759584,-0.2772008467554983,0.7788383370898444,18.269449436965726,-14.954034244254846,0.3822987031102269,2,0.37999916076660867,1.2399978637695384,3.172498703002937,2.5349998474121165,-0.1399993896484304,3,-0.025398718099509998,2.172439194433117,34.110000610351555,-4.333384196739655,33.950000762939446,1.3076772597004998,34.15999984741211,-0.025398718099509998
11340,2018-02-02,33.580001831054695,33.919998168945305,33.110000610351555,33.22999954223633,484000.0,-0.00826930815858462,-1.745753725794393,-1.2500136239781636,36.39347173808929,37.09502361957784,0.731950179810724,0.9671064150917559,2.710904291603491,1.7249652326348084,27.991472082234516,0.80999755859375,-0.5928724072671514,-0.8694984436035114,-1.7092341689097665,-0.029762718297256185,-1.289366306256639,-0.4496305809503838,0.9619530385370965,34.55889777737972,-1.2462678050783538,0.4198678626531289,2,0.3549976348876811,1.1699981689453054,3.3499975204467702,2.9099979400634695,0.09999847412108664,4,-0.0023824248568298234,-1.0605955518564314,33.860000610351555,2.172439194433117,34.110000610351555,-4.333384196739655,33.950000762939446,-0.0023824248568298234
11341,2018-02-05,32.759998321533196,33.61999893188477,32.75,33.490001678466804,872900.0,-0.02441940038142465,-1.3199971516927274,-2.085710237490598,30.245231890851997,36.76445407057193,1.4505286227707614,1.7002242504483291,3.471531920791371,2.553241867334087,28.633374637882692,0.8699989318847727,-0.567278758256407,-1.5790018081665096,-2.673368377538168,-0.4846352387948514,-2.1261850928523387,-1.0318185234806805,1.6101220369497682,0.6248956917717257,-37.77084141251702,0.5471832846858281,2,0.9950008392334055,1.8100013732910227,4.120001792907722,3.730001449584968,0.8900032043457102,0,0.010683831097399787,-1.745753725794393,33.580001831054695,-1.0605955518564314,33.860000610351555,2.172439194433117,34.110000610351555,0.010683831097399787
11342,2018-02-06,32.139999389648445,32.65999984741211,31.809999465942386,32.5,830400.0,-0.018925487290920473,1.4999999999999896,0.4931492532633608,18.041251810260263,34.93492379603593,1.8863885846529485,2.179962972233696,4.029851612271621,3.17990869204656,29.970632475644454,0.9499988555908097,-0.5438924688058506,-2.0390007019042926,-3.416288987939403,-0.6617124158691823,-2.7276448449218478,-1.3503565588867374,2.003304118646902,12.992128053730376,-23.565715356855215,0.6886441430175538,2,1.1449995040893484,1.9600000381469656,4.740000724792473,4.380001068115227,1.6300010681152273,1,0.021157446113542422,-1.3199971516927274,32.759998321533196,-1.745753725794393,33.580001831054695,-1.0605955518564314,33.860000610351555,0.021157446113542422
11343,2018-02-07,32.060001373291016,32.5,32.029998779296875,32.189998626708984,623400.0,-0.0024890484715812677,-3.9473176999678765,0.3611028694951964,18.42107640739782,31.871372525456973,1.7857769302422568,2.124745821248908,4.0395215031464815,3.264899770209496,30.996599711694184,0.470001220703125,-0.5287969248687716,-1.963998794555664,-3.557252987018792,-0.370744602092536,-2.7606258907872316,-1.1673716983240965,1.7099734882278597,9.842598620851135,-25.2625769147605,0.7966270962315642,2,1.199997901916504,1.9549989700317454,4.819998741149902,4.604999542236328,2.0699996948242188,2,0.025888895221598318,1.4999999999999896,32.139999389648445,-1.3199971516927274,32.759998321533196,-1.745753725794393,33.580001831054695,0.025888895221598318
11344,2018-02-08,31.729999542236328,32.5,31.71999931335449,32.06999969482422,407900.0,-0.010293256921991567,-3.3333298012121584,2.615441047009801,16.990298453567334,29.043215491293275,1.8353474827587206,2.3491524024463217,4.285206291557941,3.599623099578878,32.12234351870523,0.7800006866455114,-0.5943328067450508,-2.150500679016112,-4.018598501687194,-0.2824028563450298,-3.0845495903516564,-1.2164517676805673,1.7263792559903095,0.45455609471914454,-31.62952736758931,0.9340489113355417,2,1.3650007247924805,2.054999351501465,4.847499847412109,5.025001525878906,2.260002136230476,3,0.049479978489579635,-3.9473176999678765,32.060001373291016,1.4999999999999896,32.139999389648445,-1.3199971516927274,32.759998321533196,0.049479978489579635
11345,2018-02-09,32.580001831054695,32.77000045776367,31.770000457763672,31.809999465942386,545400.0,0.026788600727425615,-1.3529401204994613,-2.264711822190319,31.63268086511026,29.130828667625945,0.7647764529722991,1.4216074765488074,3.3403275729237336,2.763005401398452,32.71915274970954,1.0400009155273438,-0.644482956463051,-1.20499839782714,-3.1361229173632736,0.7261261217089974,-2.1705606575952103,-0.2394361380590695,0.5638286598949591,45.26329949294663,12.593809525102529,0.9655622597680679,2,0.45499706268309126,1.054997444152825,3.862497329711907,4.339998245239258,1.259998321533196,4,0.034990771196390824,-3.3333298012121584,31.729999542236328,-3.9473176999678765,32.060001373291016,1.4999999999999896,32.139999389648445,0.034990771196390824
11346,2018-02-12,32.860000610351555,32.889999389648445,32.220001220703125,32.61999893188477,479500.0,0.008594191637827597,3.4666658189538433,0.3116895341377002,32.73092307951556,29.3735265285598,0.31400067562756107,1.074629516117703,2.953532284903389,2.5000713766911034,33.07140296726544,0.6699981689453196,-0.765781577853275,-0.8474996566772504,-2.7973322520099444,1.1023329386554437,-1.8224159543435974,0.12741664098909666,-1.1400012969970668,97.43600193669114,65.1849405977789,0.9749162976663479,2,0.17499828338623047,0.6999998092651438,3.392499923706062,3.9400005340576243,0.9500007629394602,0,0.02495434204483571,-1.3529401204994613,32.580001831054695,-3.3333298012121584,31.729999542236328,-3.9473176999678765,32.060001373291016,0.02495434204483571
11347,2018-02-13,32.759998321533196,32.90999984741211,32.09999847412109,32.720001220703125,404600.0,-0.003043283230702576,3.76471182219035,0.16665342128266325,33.19755300172156,28.511093978334962,0.254178990777838,1.117738603486636,2.936281857988469,2.6167301564270105,33.48874753468232,0.8100013732910227,-0.8701398058110215,-0.8750019073486399,-2.853778973923532,1.1037751592262524,-1.864390440636086,0.11438662593880622,-1.0165990066528288,87.39483541512007,52.26214448783317,0.9893885332874464,2,0.27500057220458984,0.8000020980835032,3.492502212524421,4.040002822875984,1.0,1,0.0271673763719551,3.4666658189538433,32.860000610351555,-1.3529401204994613,32.580001831054695,-3.3333298012121584,31.729999542236328,0.0271673763719551
11348,2018-02-14,32.61999893188477,33.22999954223633,32.279998779296875,32.529998779296875,718600.0,-0.004273485861456927,-2.2203407364303493,2.250166905103105,27.38853761119104,27.22678053974501,0.1794676001200557,1.1596777854967684,2.963043710041674,2.7697072501179463,33.857863508554175,0.9500007629394531,-0.9203502793529026,-0.9150012969970618,-2.8863171233425717,1.0563145293484482,-1.9006592101698132,0.07065661617568963,-0.8299355957031374,59.60261470931941,29.840480433543703,0.9856579131727542,2,0.1999998092651225,0.9400014877319265,3.607501983642578,4.155002593994141,0.700000762939446,2,0.03525449305747275,3.76471182219035,32.759998321533196,3.4666658189538433,32.860000610351555,-1.3529401204994613,32.580001831054695,0.03525449305747275
11349,2018-02-15,33.77000045776367,33.779998779296875,32.700000762939446,32.790000915527344,496200.0,0.03525449305747275,1.16000427247725,10.888865341413966,43.493770352685786,28.01570260803351,-1.1003573477220883,-0.04708103570160915,1.7059973146947698,1.6407797844018432,33.68244730087832,1.1599998474121023,-0.9329063882928352,0.26950016021728374,-1.6573028222923725,2.19630314272694,-0.6939013310375444,1.2329016514721118,-1.8935409492187532,99.50257065261744,69.11161860518027,0.9634014912548278,2,-1.0200014114379883,-0.3300008773803711,2.302499771118164,2.885000228881836,0.04000091552734375,3,0.01066036735183995,-2.2203407364303493,32.61999893188477,3.76471182219035,32.759998321533196,3.4666658189538433,32.860000610351555,0.01066036735183995
11350,2018-02-16,33.700000762939446,33.790000915527344,33.240001678466804,33.779998779296875,537300.0,-0.002072836656066279,9.999732977302928,-0.08163066706630906,45.69289566739285,29.73210969431583,-1.1304216424029008,-0.03810401242569128,1.6775373754331113,1.7265509598809956,33.48953181571144,0.5499992370605398,-1.010977870524016,0.2370004653930593,-1.6405584501083226,2.114559380894441,-0.7017789923576316,1.1757799231437502,-1.671258112734371,94.67455487738773,60.23691998258122,0.9387794577506905,2,-0.945000648498528,-0.3950014114379812,2.3575000762939524,2.9400005340576243,0.520000457763679,4,0.008605368218456366,1.16000427247725,33.77000045776367,-2.2203407364303493,32.61999893188477,3.76471182219035,32.759998321533196,0.008605368218456366
11351,2018-02-20,33.34999847412109,33.75,33.11999893188477,33.68000030517578,447200.0,-0.01038582435889035,1.6808486461917755,4.125125172857478,44.52553372626517,32.674807684983044,-0.7687710410106803,0.243248016675075,1.9300753306201415,2.0920462888142524,33.931507819413234,0.6300010681152273,-1.0792068082189843,-0.061501693725595885,-1.8889914455747956,1.7659880581236038,-0.9752465696501957,0.852243182199004,-1.1451299973837834,73.96439019105028,33.71776380444235,0.9137448759246001,2,-0.5949983596801687,-0.08499813079833274,2.4975004196167063,3.1950016021728658,1.0,1,0.01469270467424555,9.999732977302928,33.700000762939446,1.16000427247725,33.77000045776367,-2.2203407364303493,32.61999893188477,0.01469270467424555
11352,2018-02-21,33.200000762939446,33.65999984741211,33.09999847412109,33.110000610351555,707500.0,-0.004497682699986849,-9.181433574921238,-0.2727262218523084,41.68191033168305,35.2593447876814,-0.5057887411769286,0.2999364741313215,1.9827247343340275,2.259217195813285,34.40859941881526,0.5600013732910227,-1.1254503127616715,-0.14249935150147053,-1.8865285630655606,1.6015298600626195,-1.0145139572835191,0.7295152542805781,-0.8366190423231359,60.927197489881756,19.419633188847676,0.8720146057820451,2,-0.44500064849852805,0.06499958038330789,2.4699993133544993,3.2950000762939524,1.1800003051757884,2,0.018373511937761933,1.6808486461917755,33.34999847412109,9.999732977302928,33.700000762939446,1.16000427247725,33.77000045776367,0.018373511937761933
11353,2018-02-22,33.150001525878906,33.47999954223633,33.06999969482422,33.25,323700.0,-0.0015060010816732028,-2.1538190674608995,-1.111092273131861,43.26377126311982,38.17861954429834,-0.3183957045376431,0.26424795425516834,1.9218266591137194,2.324357190450712,34.84268167164129,0.4099998474121094,-1.0752391574954885,-0.1294986724853544,-1.8006722418159598,1.5416748968452474,-0.9650854571506571,0.7060881121799483,-0.643957885771492,41.28446788480354,-3.0319195009543805,0.8355867846653012,2,-0.37000083923339844,0.11499881744384766,2.379998207092285,3.299999237060547,0.9599990844726491,3,0.018401109127494042,-9.181433574921238,33.200000762939446,1.6808486461917755,33.34999847412109,9.999732977302928,33.700000762939446,0.018401109127494042
11354,2018-02-23,33.799999237060554,33.84999847412109,33.139999389648445,33.15999984741211,267300.0,0.01960777319042406,-1.0882316642170355,-6.400091554131452,51.95033050545387,40.43613617100319,-0.7195536634187079,-0.4854604339857289,1.1674877498578624,1.698223786222961,35.50724195693792,0.709999084472642,-0.8909586542333656,0.5679990768432717,-0.9763846176161337,2.112382771302677,-0.20419277038643457,1.340190924072978,-1.1655598694111475,93.58983137055617,46.05473790371973,0.7721918472297032,2,-0.8250007629394673,-0.5349988937378001,1.6550006866455007,2.650001525878899,0.7900009155273366,4,-0.014201170209200198,-2.1538190674608995,33.150001525878906,-9.181433574921238,33.200000762939446,1.6808486461917755,33.34999847412109,-0.014201170209200198
11355,2018-02-26,33.68000030517578,33.90999984741211,33.549999237060554,33.84999847412109,372500.0,-0.0035502643370831644,1.482754991975958,-0.26562239229429013,59.311763556658036,43.38956289068569,-0.4773044758621481,-0.45328374243311487,1.1963634068735942,1.8373203748200808,35.87867286123693,0.3600006103515554,-0.6938123355175421,0.4890001296997042,-0.9538468579094399,1.9318471173088447,-0.23242336410486786,1.2104236235042762,-0.8996938447497698,72.61910708852368,18.35911453538607,0.721423493804571,2,-0.6750011444091797,-0.41499996185302734,1.7325000762939453,2.770000457763672,0.6399993896484375,0,0.0038598891608458974,-1.0882316642170355,33.799999237060554,-2.1538190674608995,33.150001525878906,-9.181433574921238,33.200000762939446,0.0038598891608458974
11356,2018-02-27,33.209999084472656,33.950000762939446,33.200000762939446,33.759998321533196,376500.0,-0.013954905476378454,-1.6315979681570207,3.2353244771565426,61.16909697611627,46.49751222117399,0.05315490836299119,-0.06124336929673291,1.5714473239266837,2.3238801012486334,36.07822690246737,0.75,-0.44603626285390874,0.06649894714355753,-1.3027006509853223,1.4356985452724373,-0.6181008519208859,0.751098746208001,-0.2715355498685881,15.909002241132054,-41.7712205297795,0.6845997990644399,2,-0.09499931335449219,0.055001258850097656,2.1925010681152344,3.240001678466797,1.69000244140625,1,0.030412591510810882,1.482754991975958,33.68000030517578,-1.0882316642170355,33.799999237060554,-2.1538190674608995,33.150001525878906,0.030412591510810882
11357,2018-02-28,32.959999084472656,33.419998168945305,32.93000030517578,33.259998321533196,490600.0,-0.007527853263834872,-1.7222345847770637,0.5454539149251912,59.07255226939748,50.01795829430804,0.3738196403019671,0.1167723180731457,1.7381094178777587,2.58627888274782,36.29719575003796,0.48999786376952414,-0.3106654838177292,-0.1340009689331083,-1.4510219313865562,1.1830199935203396,-0.7925114501598358,0.5245095122936192,0.9900016784667898,2.941055473901145,-58.27912023075998,0.658510481226724,2,0.36500167846678977,0.2799997329711843,2.340001106262207,3.490001678466797,1.7999992370605398,2,0.04217231275055622,-1.6315979681570207,33.209999084472656,1.482754991975958,33.68000030517578,-1.0882316642170355,33.799999237060554,0.04217231275055622
11358,2018-03-01,33.080001831054695,33.509998321533196,32.959999084472656,33.0,430300.0,0.003640860130926793,-5.874833110814331,-0.2666734483679712,64.2105389962135,52.319821476922236,0.36423339286490375,-0.08891031833874052,1.5273525785615831,2.480137303227977,36.006677575373885,0.5499992370605398,-0.19030962671015317,0.037501716613775216,-1.189731283017231,1.264734716244785,-0.5761147832017315,0.6511182164292819,0.8699989318847514,14.706025349026744,-51.961621993478786,0.6136164998155045,3,0.3599987030029226,0.15999698638914595,2.1099987030029226,3.3699989318847585,1.6599998474121094,3,0.03929864465243571,-1.7222345847770637,32.959999084472656,-1.6315979681570207,33.209999084472656,1.482754991975958,33.68000030517578,0.03929864465243571
11359,2018-03-02,33.0,33.360000610351555,32.740001678466804,33.009998321533196,421900.0,-0.002418434904063127,-1.339640839241381,-0.12497615868767425,55.27635445600347,53.3846502312123,0.3615445078503541,-0.08078283428096711,1.5205694697373957,2.5717597142040347,36.42952192107309,0.6199989318847514,-0.061144559293246914,0.0004999160766629984,-1.1648324841642932,1.1658323163176192,-0.5821662840438151,0.5831661161971411,0.9296007537841717,21.487480847682786,-45.90948218931669,0.5826662001204785,3,0.345001220703125,0.23999881744384055,2.122500419616699,3.450000762939453,1.450000762939446,4,0.03363638213186526,-5.874833110814331,33.080001831054695,-1.7222345847770637,32.959999084472656,-1.6315979681570207,33.209999084472656,0.03363638213186526
11360,2018-03-05,33.5,33.59000015258789,32.830001831054695,32.919998168945305,443100.0,0.015151515151515138,-1.000010038749592,-58.009919877951134,57.61903204887174,54.83948337816858,-0.18976490207290908,-0.618810409592129,0.9507004737131837,2.08800249557396,35.6620887111293,0.759998321533196,0.13088818914240363,0.504500007629396,-0.6529650981231896,1.6619651133819815,-0.07423254524689327,1.0832325605056852,0.38201679077148043,62.80982616316844,-0.7548737760651036,0.5787325528762923,3,-0.154998779296875,-0.2850008010864258,1.6025009155273438,2.950000762939453,0.9300003051757812,0,0.03253731798769821,-1.339640839241381,33.0,-5.874833110814331,33.080001831054695,-1.7222345847770637,32.959999084472656,0.03253731798769821
11361,2018-03-06,33.110000610351555,33.490001678466804,33.0,33.43000030517578,519200.0,-0.011641772825326746,1.2272679983353745,-0.5517218699850098,53.897574142309395,56.19677935712706,0.18172049341628593,-0.21212082373657637,1.2751746179263392,2.487830601627607,34.34172944134525,0.5,0.14595728788115991,0.09700050354003054,-1.0560476546597357,1.2500486617397968,-0.4795235755598526,0.6735245826399137,0.7263355759277346,43.529364245899,-16.3178645386171,0.5765240790998827,3,0.2350006103515696,-0.0150003433227468,1.8949995040893626,3.3400001525878977,0.80999755859375,1,0.036544822173587344,-1.000010038749592,33.5,-1.339640839241381,33.0,-5.874833110814331,33.080001831054695,0.036544822173587344
11362,2018-03-07,32.81999969482422,33.130001068115234,32.72999954223633,33.049999237060554,422800.0,-0.008758710666911584,1.0512730224869666,0.718749254941236,52.1551791467744,57.18471356642202,0.46058506255328524,0.1385390308168155,1.4987979795254134,2.7827205888406397,32.12542638522416,0.40000152587890625,0.13915717308808695,-0.2270004272460966,-1.3096112236146595,0.8556103691224664,-0.7683058254303745,0.3143049709381813,0.9724831111425729,10.46512659463104,-47.37184233893759,0.5413053981842809,3,0.5200004577636719,0.2149991989135671,2.02500057220459,3.5500011444091797,1.3600006103515625,2,0.0633760466299671,1.2272679983353745,33.110000610351555,-1.000010038749592,33.5,-1.339640839241381,33.0,0.0633760466299671
11363,2018-03-08,32.889999389648445,32.990001678466804,32.580001831054695,32.950000762939446,425400.0,0.0021328365470785204,4.857006621072401,0.2608760552633936,37.64043920435754,55.59472564407798,0.39093667166834223,0.141145543835556,1.3476809309607702,2.7169489497962402,29.87533844475142,0.4099998474121094,0.16667329829572708,-0.198500633239739,-1.1807919409266106,0.7837906744471326,-0.6896462870831712,0.29264502060369324,0.838734420494518,30.69287859044835,-20.97009311867487,0.49114565384343517,3,0.3750019073486257,0.14499950408934126,1.9200010299682546,3.4450016021728445,1.7299995422363281,3,0.05685615587068993,1.0512730224869666,32.81999969482422,1.2272679983353745,33.110000610351555,-1.000010038749592,33.5,0.05685615587068993
11364,2018-03-09,33.299999237060554,33.36999893188477,32.81999969482422,32.889999389648445,574700.0,0.012465790666482901,1.0000000000000258,-6.833174391253446,44.87177731566727,53.99028272841234,-0.10889875181399589,-0.15305005321297926,0.8702939497586542,2.313923500706295,26.900455679232582,0.549999237060554,0.23589815650735346,0.1329992294311566,-0.6152225814853836,0.8812210403476968,-0.24111167602711703,0.5071101348894302,0.33683601475534886,71.28699034993346,24.029297960622266,0.37411090545827036,3,-0.03499794006348367,-0.2650003433227681,1.4000005722045827,2.9250011444091726,1.6199989318847514,4,0.04324331754949795,4.857006621072401,32.889999389648445,1.0512730224869666,32.81999969482422,1.2272679983353745,33.110000610351555,0.04324331754949795
11365,2018-03-12,33.720001220703125,33.759998321533196,33.209999084472656,33.279998779296875,497200.0,0.012612672470428743,1.1153953372361178,1.0731770857562872,54.659982781019224,53.267047817846006,-0.5840488737997731,-0.5093834706292313,0.38446171879110835,1.897980239808426,24.30249735947617,0.5499992370605398,0.3106710983186076,0.4960012435913086,-0.23748128933490875,1.229483776517526,0.12925997712819992,0.8627425100544173,-1.1399993896484304,96.61040510265825,50.552670031456,0.36674126646310823,3,-0.5500011444091797,-0.8850011825561594,0.9499979019165039,2.4749984741210938,0.75,0,0.02164885871321154,1.0000000000000258,33.299999237060554,4.857006621072401,32.889999389648445,1.0512730224869666,32.81999969482422,0.02164885871321154
11366,2018-03-13,33.68000030517578,34.080001831054695,33.459999084472656,33.720001220703125,723100.0,-0.0011862667283293327,-1.583326710641371,-0.09091066722152864,56.217603522957894,52.94983129046382,-0.5256441817788513,-0.4266763249913481,0.3484283674130779,1.9383356874529412,21.918505859483982,0.6200027465820384,0.27866372598842304,0.4150003433227525,-0.3244595960539556,1.1544602826994605,0.0452703736343949,0.7847303130111101,-1.076398544311516,73.33323160807245,27.951963401570318,0.3697299696883543,3,-0.34999847412108664,-0.7799997329711914,0.6624994277954102,2.2350006103515625,0.6199989318847727,1,0.02226840834929389,1.1153953372361178,33.720001220703125,1.0000000000000258,33.299999237060554,4.857006621072401,32.889999389648445,0.02226840834929389
11367,2018-03-14,33.650001525878906,34.040000915527344,33.470001220703125,33.81999969482422,440900.0,-0.0008907000898175088,-1.1509471987101976,4.249856952126645,56.51040994045498,52.09426139537954,-0.43301126151126823,-0.3442309075826202,0.30563469195209336,1.965644065066094,19.27371509345733,0.5699996948242188,0.20706222709112865,0.34050140380859517,-0.3778151986679106,1.058818006285101,-0.018656897429657704,0.699659705046848,-0.9873437622070256,71.33331298828077,24.383181932001264,0.35915830123825354,3,-0.31999969482421164,-0.7500009536743164,0.5124979019165039,2.0849990844726562,0.6499977111816477,2,0.008023674021493177,-1.583326710641371,33.68000030517578,1.1153953372361178,33.720001220703125,1.0000000000000258,33.299999237060554,0.008023674021493177
11368,2018-03-15,33.77000045776367,33.970001220703125,33.56999969482422,33.610000610351555,327900.0,0.0035660899388809675,-2.3333227370261462,-0.9411857104389612,49.54684694444371,51.45764944965068,-0.4971181775311351,-0.3938500594753265,0.13143493392001915,1.8378770226575796,17.417683987981565,0.40000152587890625,0.16148321219821327,0.40300025939941264,-0.2652925402891171,1.0712930590879424,0.06885385955514778,0.7371466592436775,-1.0506489313964806,75.39675811832765,32.927427922313,0.33414639984426486,3,-0.43999862670897727,-0.869999885559082,-0.07750129699707031,1.4949998855590891,0.75,3,0.012140948826012021,-1.1509471987101976,33.650001525878906,-1.583326710641371,33.68000030517578,1.1153953372361178,33.720001220703125,0.012140948826012021
11369,2018-03-16,34.130001068115234,34.189998626708984,33.81999969482422,33.830001831054695,699700.0,0.01066036735183995,-1.3124679628547928,1.8749970197647914,56.33802665554852,51.315315517059204,-0.7598810484464877,-0.7647042583890737,-0.27067418910034746,1.471803474093214,16.985047414021402,0.4199981689453125,0.15549441858431123,0.7450008392333984,0.014506614285465957,1.475495064181331,0.3797537267594322,1.1102479517073647,-1.3562235295605447,93.87779728377858,52.941038517900324,0.365247112473967,3,-0.7450008392333984,-1.175002098083496,-0.49250125885009766,1.1349992752075266,0.37999725341796164,4,0.014356807747870404,-2.3333227370261462,33.77000045776367,-1.1509471987101976,33.650001525878906,-1.583326710641371,33.68000030517578,0.014356807747870404
11370,2018-03-19,33.990001678466804,34.220001220703125,33.799999237060554,34.139999389648445,320600.0,-0.004101945070819846,1.7096782132530164,-0.499993642155067,62.111822581314016,52.228009788059715,-0.6068858963972232,-0.6343902800099457,-0.16528450376013382,1.6003834000884893,16.572844230141133,0.420001983642571,0.11201276243371439,0.5905014038086023,-0.17690022729316013,1.3579030349103647,0.20680058825772107,0.9742022193594835,-1.1312508746228573,69.73698740149669,24.575455723712487,0.3837008155508821,3,-0.5900001525878977,-0.9950008392334055,-0.5500020980835032,1.2299985885620046,0.4199981689453054,0,0.027360883923335244,-1.3124679628547928,34.130001068115234,-2.3333227370261462,33.77000045776367,-1.1509471987101976,33.650001525878906,0.027360883923335244
11371,2018-03-20,33.84000015258789,34.15999984741211,33.610000610351555,33.959999084472656,278000.0,-0.0044131073395604625,1.1153798188020667,0.8000050863406323,64.1025515624942,53.55549561202859,-0.3826879539222503,-0.46988825171155213,-0.052026965053812546,1.7373385775412657,15.789288255298489,0.549999237060554,0.13151258126033838,0.41599979400634624,-0.37565199456958,1.2076515825822725,0.02017389971838668,0.8118256882943058,-0.872349315395212,49.33319091796875,-1.1206590531725027,0.3958258942879631,3,-0.4399986267089844,-0.6800003051757812,-0.5050010681152344,1.380000114440918,0.7099990844726634,1,0.018617052756338515,1.7096782132530164,33.990001678466804,-1.3124679628547928,34.130001068115234,-2.3333227370261462,33.77000045776367,0.018617052756338515
11372,2018-03-21,33.810001373291016,34.11999893188477,33.700000762939446,33.84999847412109,385800.0,-0.0008864887459103521,-2.2307760024648298,0.3333121403820497,62.046186753821154,56.267245339746765,-0.22069791090018498,-0.4130224662878277,-0.07180633915685064,1.7582952553321292,14.93121005717845,0.4199981689453267,0.10113020267480977,0.3555009841918917,-0.44674593415233943,1.1577479025361228,-0.04562247498022742,0.7566244433640108,-0.7421625054175038,36.9232484711903,-17.306732358104547,0.4011234591721161,3,-0.29000091552734375,-0.6500015258789062,-0.5125017166137695,1.409998893737793,1.079998016357429,2,0.01449268985113461,1.1153798188020667,33.84000015258789,1.7096782132530164,33.990001678466804,-1.3124679628547928,34.130001068115234,0.01449268985113461
11373,2018-03-22,33.759998321533196,34.540000915527344,33.61999893188477,33.779998779296875,487200.0,-0.001478942612446077,-5.133362155563994,0.5000476871724172,62.66662258577639,58.244450369758894,-0.03833914357888801,-0.33199857163392466,-0.06738596268321828,1.7967978966882896,14.279585344513501,0.920001983642571,0.11828581238650315,0.27499809265135866,-0.5248841598609175,1.0748803451636348,-0.12494303360477943,0.6749392189074968,-0.599986465433318,16.12878085596844,-40.49789514158964,0.3999411262561373,3,0.11500167846680398,-0.34999847412108664,-0.4624986648559499,1.4600019454956126,0.9300003051757884,3,0.015995288577456135,-2.2307760024648298,33.810001373291016,1.1153798188020667,33.84000015258789,1.7096782132530164,33.990001678466804,0.015995288577456135
11374,2018-03-23,33.31999969482422,34.130001068115234,33.279998779296875,33.86999893188477,425300.0,-0.01303313532537509,-1.6984153895525913,27.499332443248264,46.93877286221429,57.38653815655835,0.45236602331114284,0.07398936665839528,0.33903063032445147,2.2127211728553178,14.241758280393531,0.8500022888183594,0.16094532101573122,-0.14100055694579794,-0.9298152584218968,0.647814144530301,-0.5354079076838474,0.2534067937922515,1.220001220703125,3.1746704531004957,-50.494140276458744,0.3944073507380488,3,0.5900001525878906,0.24000167846679688,-0.13000011444091797,1.9000005722045898,1.3899993896484375,4,0.036014428989501246,-5.133362155563994,33.759998321533196,-2.2307760024648298,33.810001373291016,1.1153798188020667,33.84000015258789,0.036014428989501246
11375,2018-03-26,33.810001373291016,33.90999984741211,33.310001373291016,33.439998626708984,279500.0,0.014705932861785564,1.1052589310810992,-0.672733199703138,61.51315252867621,57.974932490527046,-0.026291383475353314,-0.4277020998457175,-0.17600554029655768,1.7023667575265762,14.344242696008502,0.5999984741210938,0.2854410167847732,0.34250106811523295,-0.45599511762571865,1.1409972538561846,-0.0567470247552464,0.7417491609857123,0.7299995422363281,42.0636266204867,-12.355375995295638,0.39924809287047675,3,0.09999847412109375,-0.25,-0.7150020599365234,1.409998893737793,0.8400001525878906,0,0.020703842644477444,-1.6984153895525913,33.31999969482422,-5.133362155563994,33.759998321533196,-2.2307760024648298,33.810001373291016,0.020703842644477444
11376,2018-03-27,34.220001220703125,34.59999847412109,33.75,33.86999893188477,280000.0,0.01212658476068551,-1.8813500145475466,0.9459451100067854,72.15189720609965,59.71287552004311,-0.3929606970875028,-0.7991271085907883,-0.6042127100940462,1.2697208952082022,14.248525508021903,0.8499984741210866,0.36851497084430207,0.7020008087158232,-0.1536340478611251,1.5576356652927714,0.2741833804273526,1.1298182370042937,-0.94000244140625,71.21232263098614,10.769408061334062,0.42781742828847247,3,-0.2800025939941406,-0.6300010681152344,-1.1900014877319336,0.9999990463256836,0.529998779296875,1,0.005552268262165816,1.1052589310810992,33.810001373291016,-1.6984153895525913,33.31999969482422,-5.133362155563994,33.759998321533196,0.005552268262165816
11377,2018-03-28,34.34999847412109,34.490001678466804,34.09000015258789,34.240001678466804,266100.0,0.003798867585642185,1.0512730224869282,0.31427450382008765,72.67078464265055,62.282201930955,-0.46178261130584985,-0.8639446452309798,-0.744834493185131,1.1228727751600047,13.69951061797817,0.40000152587891336,0.38059506898053996,0.7624980926513629,-0.12741942756284175,1.6524156128655676,0.31753933254426414,1.2074568527584617,-1.0435997009277287,81.06060168193498,16.158265316909166,0.4449587601071018,3,-0.40999984741210227,-0.759998321533196,-1.3399982452392507,0.640000343322761,0.7200012207031321,2,0.005822438772163041,-1.8813500145475466,34.220001220703125,1.1052589310810992,33.810001373291016,-1.6984153895525913,33.31999969482422,0.005822438772163041
11378,2018-03-29,34.380001068115234,34.61999893188477,34.34999847412109,34.5,254400.0,0.000873438000783322,-1.999936423167319,-1.090931160048693,69.014090182541,63.69065343395417,-0.442712984640373,-0.8343378666123016,-0.7985495816066432,1.073148613187037,13.425106964759385,0.2700004577636861,0.3922485261995945,0.7275007247924776,-0.195626719743899,1.6506281693288543,0.2659370025242893,1.189064447060666,-1.047730300903325,82.08971369846202,17.25163851947741,0.4615637222681867,3,-0.43000221252441406,-0.7800006866455007,-1.3700008392333984,0.43999767303466797,0.5,3,0.01483415665179244,1.0512730224869282,34.34999847412109,-1.8813500145475466,34.220001220703125,1.1052589310810992,33.810001373291016,0.01483415665179244
11379,2018-04-02,34.110000610351555,34.59999847412109,33.900001525878906,34.360000610351555,316400.0,-0.007853416212196818,-1.0895488396456539,2.0833518771656547,57.249052708007014,63.150345670253394,-0.19651343396756005,-0.5026882409340843,-0.5507298849899556,1.3192622104660288,12.397353017135886,0.6999969482421804,0.40117236796898936,0.4020002365112205,-0.48885683786783574,1.2928573108902768,-0.04342830067830761,0.8474287737007486,-0.7262207165527315,61.068757862366915,0.23935517910749837,0.44542853718952735,4,-0.16000175476073508,-0.5100002288818217,-1.0875000953674245,0.7049989700317454,0.1100006103515696,0,0.017003752740520683,-1.999936423167319,34.380001068115234,1.0512730224869282,34.34999847412109,-1.8813500145475466,34.220001220703125,0.017003752740520683
11380,2018-04-03,34.59000015258789,34.72999954223633,33.950000762939446,34.150001525878906,597300.0,0.014072105940996948,1.1666710818414656,-1.7599945068359375,64.53673381587808,63.19858814285159,-0.6509020711872964,-0.9453071266406354,-1.0474675458999556,0.8212775641546344,11.98191241627631,0.7799987792968821,0.44909224481313004,0.8274997711181626,-0.13986011844279744,1.7948596606791227,0.34381982633767905,1.3111797158986462,-1.1567714972656304,85.71434132214355,25.373281417824998,0.4836799447804811,4,-0.5850009918212891,-0.9349994659423828,-1.4700007438659668,0.22499942779541016,-0.7200012207031179,1,0.0034691798599424395,-1.0895488396456539,34.110000610351555,-1.999936423167319,34.380001068115234,1.0512730224869282,34.34999847412109,0.0034691798599424395
11381,2018-04-04,34.31999969482422,34.490001678466804,34.080001831054695,34.47999954223633,435900.0,-0.007805737397300061,3.5554495941675257,-0.36363715179941564,59.94061755030978,62.96463600912811,-0.34157341867814495,-0.611353047752516,-0.7954310948279399,1.0667501575895955,11.544020889123194,0.509998321533196,0.4357808693977887,0.4969993591308608,-0.4496650492035954,1.443663767465317,0.023667154963632697,0.9703315632980889,-0.8089647862871132,50.60230996557572,-8.003444030293544,0.4733322041672279,4,-0.3150005340576172,-0.6649990081787109,-1.184999942779541,0.4849996566772461,-0.15999984741210938,2,0.009615438053295122,1.1666710818414656,34.59000015258789,-1.0895488396456539,34.110000610351555,-1.999936423167319,34.380001068115234,0.009615438053295122
11382,2018-04-05,34.900001525878906,34.950000762939446,33.990001678466804,34.380001068115234,325800.0,0.016899820402450638,2.0967765752573637,-3.250005960470162,64.75195042295263,63.19633910214769,-0.838920157212165,-1.0830658959128812,-1.3934752483416517,0.4661424780899637,10.887477738176184,0.959999084472642,0.4270250162523723,0.9730010986328139,0.03330069489241794,1.91270150237321,0.5031508967626124,1.4428513005030155,-1.3158287393198478,95.2381644390036,37.15537430388916,0.46985020187019855,4,-0.7850017547607422,-1.135000228881836,-1.7100014686584473,-0.11500263214111328,-1.0600013732910156,3,-0.00429803780288307,3.5554495941675257,34.31999969482422,1.1666710818414656,34.59000015258789,-1.0895488396456539,34.110000610351555,-0.00429803780288307
11383,2018-04-06,34.759998321533196,35.130001068115234,34.580001831054695,34.93000030517578,717300.0,-0.0040115529577239295,-1.0754885378054775,-0.3269266038220435,58.725703815322426,64.50599809693747,-0.6058624434760986,-0.8387890738454971,-1.2680326989906305,0.5861132180524962,10.04588789425864,0.5499992370605398,0.4223161435899385,0.7394979476928611,-0.13566754900475075,1.614663444390473,0.30191519934405164,1.1770806960416706,-1.0665592968637085,69.91846469232692,15.687542828132543,0.4375827483488071,4,-0.539997100830071,-0.9049968719482351,-1.4774985313415527,-0.17999935150146484,-1.019996643066392,4,0.008918336831419849,2.0967765752573637,34.900001525878906,3.5554495941675257,34.31999969482422,1.1666710818414656,34.59000015258789,0.008918336831419849
11384,2018-04-09,34.740001678466804,35.009998321533196,34.610000610351555,34.779998779296875,522700.0,-0.0005752774462594035,-1.6666581895399473,0.2352743184112577,60.744968761066936,64.42064434498089,-0.40594523424289974,-0.7434992377075034,-1.2740901809149179,0.5884721906527659,10.13658874967907,0.3999977111816406,0.43209809890926465,0.6475011825561623,-0.21492800100102727,1.5099303661133519,0.21628659077757106,1.0787157743347535,-0.9029064494527432,66.94921281479407,14.073300528557752,0.4312145917785937,4,-0.3000011444091868,-0.885000228881843,-1.4000020027160716,-0.26000118255615945,-1.210002899169929,0,0.004029918908587948,-1.0754885378054775,34.759998321533196,2.0967765752573637,34.900001525878906,3.5554495941675257,34.31999969482422,0.004029918908587948
11385,2018-04-10,34.450000762939446,34.84000015258789,34.400001525878906,34.84000015258789,332000.0,-0.008347751914678514,1.2564067451778238,9.750691463998095,58.402200961764656,62.892900317832556,-0.01744812356051284,-0.4174050479758691,-1.005990925696075,0.8492300629572895,10.910902678598177,0.4399986267089844,0.440728611241866,0.3210002899169879,-0.5368280849441263,1.178828664778102,-0.10791389751356917,0.749914477347545,-0.4836149500152658,40.350818487236495,-12.437313715255364,0.42891418743055554,4,0.06500053405762429,-0.5949993133544851,-1.1575007438659597,0.02999973297119851,-1.200000762939446,1,-0.006676329089773225,-1.6666581895399473,34.740001678466804,-1.0754885378054775,34.759998321533196,2.0967765752573637,34.900001525878906,-0.006676329089773225
11386,2018-04-11,34.43000030517578,34.560001373291016,34.150001525878906,34.419998168945305,356900.0,-0.0005805647988600393,2.0369878496750493,-0.02564654329200883,58.563505637206056,61.325424872783174,0.03964214330207483,-0.3566196037131206,-0.997615202005413,0.8314310756133381,11.52482387686162,0.4099998474121094,0.5476289398953824,0.26349983215332173,-0.5770832952222094,1.1040829595288528,-0.15679173153444026,0.6837913958410837,-0.3472529667324977,38.59639142830334,-15.529396813063435,0.4202915636877643,4,0.08500099182128906,-0.5749988555908203,-1.1500000953674316,0.05000019073486328,-1.2900009155273366,2,-0.016264925016768683,1.2564067451778238,34.450000762939446,-1.6666581895399473,34.740001678466804,-1.0754885378054775,34.759998321533196,-0.016264925016768683
11387,2018-04-12,33.919998168945305,34.639999389648445,33.790000915527344,34.450000762939446,399900.0,-0.014812725289282347,-1.1519027683215355,-52.98893974061834,51.96077973052193,59.430612600336616,0.5389059610463676,0.18408527726244017,-0.49863381214756686,1.3055535091669412,11.894988657442399,0.8499984741211009,0.558437647748903,-0.26000213623047586,-1.0739078964271869,0.5539036239662352,-0.6669550163288349,0.1469507438678832,1.210002899169929,9.701286463803974,-47.19719130612251,0.40695288009835623,4,0.5400028228759837,-0.06499671936034446,-0.6999974250793386,0.3650007247924876,-0.9399986267089773,3,0.007075521563162379,2.0369878496750493,34.43000030517578,1.2564067451778238,34.450000762939446,-1.6666581895399473,34.740001678466804,0.007075521563162379
11388,2018-04-13,34.18000030517578,34.310001373291016,34.0,34.0,316100.0,0.007665157731892691,-2.4444538634340693,-0.33962155509331565,61.025622967944805,59.85023151810747,0.2766420931531641,-0.04598337704074851,-0.7720207335845259,1.0136934038125531,12.285157602729482,0.39000320434571023,0.5024655004181113,-0.020499992370602627,-0.811248793679539,0.7702488089383337,-0.4158743930250708,0.37487440828386553,0.9232007598876919,31.96723105545412,-30.416339571338696,0.3953744006544686,4,0.2800006866455078,-0.3249988555908203,-0.9925007820129395,-0.055001258850097656,-0.7299995422363352,4,-0.009947341999771875,-1.1519027683215355,33.919998168945305,2.0369878496750493,34.43000030517578,1.2564067451778238,34.450000762939446,-0.009947341999771875
11389,2018-04-16,34.61999893188477,34.65999984741211,34.220001220703125,34.27000045776367,379400.0,0.012872984867772663,1.0465037880804102,1.9444326707074526,60.51943213614781,59.40386466480411,-0.09320714010602416,-0.4715679191963815,-1.2125078080164755,0.5407188635209721,12.492466670969554,0.4799995422363281,0.4422702856184131,0.3949987411499123,-0.41664046890927864,1.2066379512091032,-0.01082086387967962,0.8008183461795042,0.4569381301879787,79.04748756589508,13.511389401911202,0.4058196050295951,4,-0.15999794006348367,-0.6449985504150462,-1.469998836517341,-0.49499988555908914,-1.2099990844726634,0,-0.02541875449359121,-2.4444538634340693,34.18000030517578,-1.1519027683215355,33.919998168945305,2.0369878496750493,34.43000030517578,-0.02541875449359121
11390,2018-04-17,34.919998168945305,35.080001831054695,34.59000015258789,34.720001220703125,211400.0,0.008665489494982026,-1.1304463204684103,0.5714223433242188,59.358234226147836,59.3391554065639,-0.38160308093971196,-0.7360599772532268,-1.5004929676337895,0.20931306050540144,12.90194202255688,0.490001678466804,0.41008011866417604,0.6484981536865178,-0.21156973837469195,1.5085660457477275,0.2184642076559129,1.0785320997171226,-1.1299972534179616,87.59662414317125,21.83757261338826,0.43003394603060463,4,-0.45999717712401633,-0.7499980926513601,-1.7699980735778738,-0.7949991226196218,-1.3299980163574148,1,-0.039805253795361595,1.0465037880804102,34.61999893188477,-2.4444538634340693,34.18000030517578,-1.1519027683215355,33.919998168945305,-0.039805253795361595
11391,2018-04-18,34.470001220703125,35.080001831054695,34.459999084472656,34.84999847412109,411200.0,-0.012886511221022023,-2.1000019073413925,-1.9000152590219286,51.47786444875823,57.86425696498674,0.10271030503798784,-0.24922271342153124,-1.0170280331107762,0.6278419784734695,13.685185686463463,0.6200027465820384,0.43195018210279557,0.1670011520385728,-0.6724247457374233,1.0064270498145689,-0.25271179684942524,0.5867141009265708,-0.6542002868652332,52.713164540491654,-10.651386962100645,0.41971294888799715,4,-0.010000228881835938,-0.2650012969970703,-1.467501163482666,-0.3450021743774414,-0.6399993896484304,2,-0.035393129605413964,-1.1304463204684103,34.919998168945305,1.0465037880804102,34.61999893188477,-2.4444538634340693,34.18000030517578,-0.035393129605413964
11392,2018-04-19,34.299999237060554,34.540000915527344,34.220001220703125,34.43000030517578,449700.0,-0.00493188214743856,-1.206916509911735,0.34211054671028945,49.04759828738453,56.78891190632697,0.19964643460987475,-0.0428247605419827,-0.7948559870662137,0.7681017061815041,14.324021663868852,0.31999969482421875,0.38189768792969403,-0.027500724792474784,-0.834310769069674,0.7793093194847245,-0.4309057469310744,0.37590429734612485,-0.45891428527832545,27.77766004040794,-31.846071316304613,0.403405022138601,4,0.13500213623046164,-0.09499931335449929,-1.1849980354309153,-0.24499988555908914,-0.4199981689453196,3,-0.03381923828612654,-2.1000019073413925,34.470001220703125,-1.1304463204684103,34.919998168945305,1.0465037880804102,34.61999893188477,-0.03381923828612654
11393,2018-04-20,34.299999237060554,34.419998168945305,34.150001525878906,34.34000015258789,239100.0,0.0,1.700007629511069,0.3076968220898122,52.4172827930157,55.863613465432394,0.14252119181782774,-0.00031090626949747957,-0.7390313212525328,0.7348640590639874,14.076059605790112,0.26999664306639914,0.36558165535404896,-0.05450077056884339,-0.8162293801358373,0.7072278389981506,-0.4353650753523439,0.32636353421465714,-0.434135947692873,16.128780855969204,-41.52298353361862,0.3808643047834979,4,0.13500213623046164,-0.09499931335449929,-1.1849980354309153,-0.24499988555908914,-0.39999771118164773,4,-0.03848395697332807,-1.206916509911735,34.299999237060554,-2.1000019073413925,34.470001220703125,-1.1304463204684103,34.919998168945305,-0.03848395697332807
11394,2018-04-23,34.52000045776367,34.580001831054695,34.330001831054695,34.450000762939446,493000.0,0.006414029900776441,1.631545133311721,-1.7499523173760367,49.04632719032918,54.8240719352729,-0.12512755092187433,-0.1326000457515235,-0.8888618860662234,0.4782559149867609,14.731392193125917,0.2800025939941406,0.2797230426557178,0.10550041198730753,-0.48232236201214107,0.6933231859867561,-0.18841097501241677,0.39941179898703183,-0.6298543975622479,39.784818330229314,-13.725789268945647,0.29391138699972597,4,-0.08499908447265625,-0.3150005340576172,-1.4049992561340332,-0.46500110626220703,-0.2799987792968679,0,-0.03099651450275631,1.700007629511069,34.299999237060554,-1.206916509911735,34.299999237060554,-2.1000019073413925,34.470001220703125,-0.03099651450275631
11395,2018-04-24,34.509998321533196,34.90999984741211,34.380001068115234,34.580001831054695,551400.0,-0.0002897490178980222,-2.212133122175084,-1.000054495912908,52.78589750904161,54.18211547658795,-0.11814383919666938,-0.07111303015751247,-0.8347608594482807,0.44196034969696996,15.624226800143342,0.529998779296875,0.23002629803183794,0.0604984283447223,-0.4546399085201358,0.5756367652095804,-0.1970707400877032,0.3180675967771478,-0.5960551459147041,38.70932016374374,-14.542544863413227,0.2575691684324284,4,-0.0749969482421804,-0.30499839782714133,-1.339998722076409,-0.5399980545043874,-0.17999649047850141,1,-0.03187477622781343,1.631545133311721,34.52000045776367,1.700007629511069,34.299999237060554,-1.206916509911735,34.299999237060554,-0.03187477622781343
11396,2018-04-25,34.40999984741211,34.610000610351555,34.240001678466804,34.5,373900.0,-0.0028976667338372897,1.3870793084353836,1.2856520080646947,41.6382083707099,53.03516310327551,-0.023781683253524477,0.046219178750483536,-0.6999428409109214,0.4880630840994016,15.182493795119017,0.3699989318847514,0.16767616009398978,-0.04899997711181925,-0.5532098943504948,0.45520994012685634,-0.3011049357311606,0.2031049815075221,-0.47273549868489084,34.210381018827576,-13.163306736044234,0.25210495861933785,4,0.13000106811523438,-0.2049999237060547,-1.212498664855957,-0.6250009536743164,-0.43000030517578125,2,-0.023830273131660307,-2.212133122175084,34.509998321533196,1.631545133311721,34.52000045776367,1.700007629511069,34.299999237060554,-0.023830273131660307
11397,2018-04-26,34.549999237060554,34.75,34.27000045776367,34.419998168945305,425000.0,0.004068566994166245,-1.2325742319532296,-1.4444538634342274,46.416398249145495,51.41191591229781,-0.07265822028716684,-0.08224515352578265,-0.7995541115297655,0.2909221528587267,14.80255233271075,0.4799995422363281,0.13611445467822136,0.08099937438965554,-0.42203999342881815,0.5840387422081292,-0.1705203095195813,0.3325190582988924,-0.5898801386867873,52.63139402396331,7.774475132668485,0.25151968390923674,4,0.0650024414062429,-0.3449993133544993,-1.2699985504150462,-0.9149999618530344,-0.5900001525878977,3,-0.020839288622430563,1.3870793084353836,34.40999984741211,-2.212133122175084,34.509998321533196,1.631545133311721,34.52000045776367,-0.020839288622430563
11398,2018-04-27,34.889999389648445,34.970001220703125,34.450000762939446,34.529998779296875,383800.0,0.009840815053425045,-1.00001467200725,2.7692127116403515,52.30765438648589,50.49949616233537,-0.33676844999406086,-0.4027264739037051,-1.0898693088092628,-0.10083078205617113,14.316655685692675,0.520000457763679,0.11304430957732592,0.3954996109008846,-0.1392498687360444,0.9302490905378136,0.1281248710824201,0.6628743507193491,-0.9074826366210615,89.04083818880237,45.03781475848845,0.2673747398184639,4,-0.27499771118164773,-0.6849994659423899,-1.549999237060554,-1.3299989700317454,-1.2299995422363352,4,-0.028948075070269752,-1.2325742319532296,34.549999237060554,1.3870793084353836,34.40999984741211,-2.212133122175084,34.509998321533196,-0.028948075070269752
11399,2018-04-30,34.689998626708984,35.0,34.669998168945305,34.939998626708984,400300.0,-0.005732323486334012,-1.275867512035927,-0.6944432670707276,53.79743015249126,49.88162904304019,-0.14057721121781697,-0.16553274478583546,-0.8785568792082898,0.04333370273665338,14.900963339950648,0.3300018310546946,0.15487147011609892,0.16649894714355185,-0.3427535664744923,0.675751460761596,-0.08812730966546667,0.42112520395257036,-0.6855321721210572,59.210255535087384,14.136141561284887,0.2546262568090218,4,-0.0749969482421875,-0.4849987030029297,-1.0474987030029297,-1.1299982070922852,-1.770000457763679,0,-0.02277305079573666,-1.00001467200725,34.889999389648445,-1.2325742319532296,34.549999237060554,1.3870793084353836,34.40999984741211,-0.02277305079573666
11400,2018-05-01,34.709999084472656,34.919998168945305,34.61999893188477,34.75,375700.0,0.0005765482431663305,-1.727250658898646,0.160003662109375,54.430355297594325,50.20968358179976,-0.21623846826118154,-0.18559794012833208,-0.8845233965426758,-0.027205409125599544,15.23697019349371,0.29999923706053266,0.13851343448627773,0.18049945831298686,-0.33484320957861513,0.6958421262045889,-0.07717187563281414,0.43817079225878786,-0.6840219223553916,61.841900526529415,15.289586336808235,0.2576713339458009,5,-0.13499832153320312,-0.48999786376953125,-0.9749984741210938,-1.149998664855957,-1.75,1,-0.013540691973573216,-1.275867512035927,34.689998626708984,-1.00001467200725,34.889999389648445,-1.2325742319532296,34.549999237060554,-0.013540691973573216
11401,2018-05-02,34.650001525878906,34.950000762939446,34.56999969482422,34.77000045776367,359800.0,-0.0017285381785154819,-1.7142681979809031,2.999904634751097,63.4687011725625,51.81202834681954,-0.14306783821956515,-0.10499289149679925,-0.7996163787706791,-0.015095673694766276,15.543375530318526,0.38000106811522727,0.09090430487343326,0.10400180816650106,-0.40417993234354554,0.6121835486765477,-0.1500890620885258,0.3580926784215279,-0.6029438703828944,52.05497347999896,0.8065008635094344,0.25409087025502436,5,-0.07500076293945312,-0.21000099182128906,-0.9150009155273438,-1.2100019454956055,-1.5500030517578196,2,-0.009235200021137535,-1.727250658898646,34.709999084472656,-1.275867512035927,34.689998626708984,-1.00001467200725,34.889999389648445,-0.009235200021137535
11402,2018-05-03,34.75,34.939998626708984,34.36999893188477,34.650001525878906,417100.0,0.002885958722004922,1.3750198683917434,-0.8333280350955272,61.176484667881454,52.785272999582396,-0.19279534488104133,-0.22852172528043013,-0.8681942092417074,-0.16097061057708117,14.889300899199231,0.5699996948242116,0.026624033038963546,0.2115003585815458,-0.2787960176713966,0.7017967348344882,-0.0336478295449254,0.456648546708017,-0.6822834609928137,60.31752759595719,6.356224690364073,0.2451481881264701,5,-0.12999916076660156,-0.28999900817871094,-0.9850006103515625,-1.4450006484985352,-2.0600013732910156,3,-0.02215828655435026,-1.7142681979809031,34.650001525878906,-1.727250658898646,34.709999084472656,-1.275867512035927,34.689998626708984,-0.02215828655435026
11403,2018-05-04,35.06999969482422,35.20000076293945,34.72999954223633,34.779998779296875,447000.0,0.00920862431148839,-1.4102664423490747,2.9000534065766383,59.2592883303061,53.92004645957984,-0.43816140934025327,-0.5524294458270731,-1.1507951389380793,-0.5308805654608904,14.09994901669338,0.470001220703125,0.03838682667436899,0.5159999847412138,-0.021142679361652483,1.05314264884408,0.2474286526897771,0.7845713167926505,-0.9820374499760831,84.33725526243208,32.16330373471217,0.26857133205143424,5,-0.34999847412109375,-0.5749988555908203,-1.3050003051757812,-1.8049993515014648,-2.200000762939446,4,-0.031651001426024616,1.3750198683917434,34.75,-1.7142681979809031,34.650001525878906,-1.727250658898646,34.709999084472656,-0.031651001426024616
11404,2018-05-07,34.880001068115234,35.11999893188477,34.799999237060554,35.080001831054695,528600.0,-0.005417696845233411,1.2857532118965038,-0.6896556260030237,49.137991985833125,53.51472362366778,-0.21425792643975683,-0.3703949863901528,-0.9457890411501353,-0.3917650298073596,13.267939577614737,0.31999969482421875,0.07381097039762352,0.31900138854980753,-0.23182207334755844,0.8698248504471735,0.04358965760112454,0.5944131194984905,-0.7475572825434469,61.44590495449916,13.184574120840026,0.275411730948684,5,-0.15999984741210938,-0.38500022888183594,-1.105001449584961,-1.6150007247924805,-2.1500015258789062,0,-0.03497709814631744,-1.4102664423490747,35.06999969482422,1.3750198683917434,34.75,-1.7142681979809031,34.650001525878906,-0.03497709814631744
11405,2018-05-08,34.220001220703125,34.919998168945305,34.09000015258789,34.919998168945305,484300.0,-0.018922013394530368,1.3714332425068398,3.499971389879487,45.059286153697705,53.89484337733309,0.4473203364739433,0.2861620634345954,-0.27427304090814175,0.22130014817896893,12.48516281106203,0.8299980163574148,0.07942500830895227,-0.3294984817504911,-0.8993544209457909,0.24035745744480863,-0.6144264513481446,-0.044570512152837694,0.9799995422363281,11.71180149838477,-34.49984115297016,0.28492796959765004,5,0.4249992370605469,0.27499961853027344,-0.44500160217285156,-0.9550008773803711,-1.4300003051757812,1,-0.037989567661713464,1.2857532118965038,34.880001068115234,-1.4102664423490747,35.06999969482422,1.3750198683917434,34.75,-0.037989567661713464
11406,2018-05-09,33.86999893188477,34.279998779296875,33.650001525878906,34.169998168945305,375000.0,-0.010228003399561536,1.4230642262406925,0.4285722070844527,42.06641235342971,53.41151161114245,0.7964201647493638,0.6240549694777755,0.09856764395837558,0.5236124274077483,12.55829271063239,0.6299972534179688,0.07637466846340146,-0.6515007019042898,-1.296196652055464,-0.006804751753115568,-0.9738486769798769,-0.32915272682870267,1.3078018188476506,14.193388018891834,-32.931065172769735,0.3223479750755861,5,0.555002212524407,0.555002212524407,-0.03999900817871804,-0.6049985885620188,-0.8600006103515767,2,-0.026867430649826662,1.3714332425068398,34.220001220703125,1.2857532118965038,34.880001068115234,-1.4102664423490747,35.06999969482422,-0.026867430649826662
11407,2018-05-10,34.15999984741211,34.40999984741211,33.790000915527344,34.150001525878906,379000.0,0.008562176695386059,1.4313763622627962,-0.03332782320104935,47.666676839192576,52.89584743922097,0.4976089489719442,0.3720304812536739,-0.15669468101810935,0.19526696502866514,13.328843237109028,0.6199989318847656,0.06395824717540677,-0.37349987030029297,-0.978784347433816,0.2317846068332301,-0.6761421088670545,-0.07085763173353143,0.9566889343261735,32.90313371381881,-17.39263363786214,0.30264223856676264,5,0.2650012969970703,0.2650012969970703,-0.3299999237060547,-0.8949995040893555,-1.029998779296875,3,-0.0310304853052078,1.4230642262406925,33.86999893188477,1.3714332425068398,34.220001220703125,1.2857532118965038,34.880001068115234,-0.0310304853052078
11408,2018-05-11,33.84000015258789,34.310001373291016,33.759998321533196,34.11999893188477,320200.0,-0.009367672606955812,-1.4999999999999516,-28.00457840518957,39.03224774379004,51.25527161603195,0.7297432761100922,0.7012032456579078,0.19117277535302435,0.47115925676364867,14.160576521961277,0.5500030517578196,0.0933186449990302,-0.67649955749512,-1.3398965528242286,-0.013102562166011467,-1.0081980551596743,-0.34480105983056575,1.218021138916015,12.925099454782721,-37.10156558332484,0.3316984976645527,5,0.5850009918212891,0.5850009918212891,0.10000038146972656,-0.5050001144409251,-0.2999992370605469,4,-0.03398349647439236,1.4313763622627962,34.15999984741211,1.4230642262406925,33.86999893188477,1.3714332425068398,34.220001220703125,-0.03398349647439236
11409,2018-05-14,33.740001678466804,33.97999954223633,33.52000045776367,33.950000762939446,435200.0,-0.0029550376380077514,2.4074429907598405,0.7499999999999302,37.93106747122247,49.42201741310175,0.7608217127756518,0.7714467143673787,0.32103068560626014,0.5293741410924966,14.503676833450102,0.45999908447265625,0.09190602005185156,-0.7324981689453054,-1.4785715842117284,0.013575246321117618,-1.105534876578517,-0.3594614613120939,1.2616988224121002,15.714398598369527,-34.26729352196442,0.3730367076332101,5,0.6199989318847585,0.6199989318847585,0.297499656677239,-0.3150014877319407,-0.26000213623047586,0,-0.02578549802317509,-1.4999999999999516,33.84000015258789,1.4313763622627962,34.15999984741211,1.4230642262406925,33.86999893188477,-0.02578549802317509
11410,2018-05-15,33.529998779296875,33.700000762939446,33.360000610351555,33.700000762939446,350300.0,-0.0062241520071990575,2.9999551217326355,0.8095367847411654,36.66664740051441,46.444011438429726,0.8781900797826125,0.9190976183710688,0.5429494452121446,0.7023349824531095,14.244662442308284,0.3800010681152486,0.03313774640396616,-0.8730010986328125,-1.6983137883459065,-0.047688408919718484,-1.285657443489356,-0.46034475377626904,1.3827997189951162,16.190313568343644,-34.308046409043484,0.4126563448565458,5,0.7500019073486328,0.7500019073486328,0.6175022125244141,-0.10499858856201172,0.0,1,-0.023859208654505193,2.4074429907598405,33.740001678466804,-1.4999999999999516,33.84000015258789,1.4313763622627962,34.15999984741211,-0.023859208654505193
11411,2018-05-16,33.25,33.61999893188477,33.11999893188477,33.540000915527344,402300.0,-0.008350694586656493,1.222237292733306,1.7058678335016981,31.104654708768678,43.102696998528316,1.0490310575593114,1.162618697346872,0.8444289234476727,0.9483969491300144,14.411651290089244,0.5,-0.030168929895602048,-1.0919998168945284,-2.063804357530529,-0.12019527625852788,-1.5779020872125287,-0.6060975465765281,1.5385746672567535,10.077595027293793,-38.4923561405856,0.4859022703180011,5,0.9099998474121094,0.9099998474121094,0.9350013732910156,0.17500019073486328,0.5699996948242188,2,-0.013834558931508423,2.9999551217326355,33.529998779296875,2.4074429907598405,33.740001678466804,-1.4999999999999516,33.84000015258789,-0.013834558931508423
11412,2018-05-17,33.139999389648445,33.389999389648445,33.080001831054695,33.31999969482422,445500.0,-0.003308289033129519,-1.0666819256886613,0.6206887479939772,22.74142524736108,39.045156655978865,1.0131830513394462,1.2450958887473504,0.9844239281474714,1.0253926062461645,15.145446059986472,0.30999755859375,-0.10796938477561469,-1.1440004348754798,-2.2548730464359608,-0.03312782331499875,-1.6994367406557203,-0.5885641290952393,1.4817177040711087,4.877852107543517,-36.9794012890778,0.55543630578024,5,0.9600009918212891,1.0000019073486257,1.045001983642571,0.2850008010864187,0.9099998474121094,3,-0.003922784264017043,1.222237292733306,33.25,2.9999551217326355,33.529998779296875,2.4074429907598405,33.740001678466804,-0.003922784264017043
11413,2018-05-18,32.97999954223633,33.330001831054695,32.880001068115234,33.18000030517578,574300.0,-0.004827997898578573,-1.25001668939607,1.1111134658585613,23.02839002835141,36.14408977181422,0.9449059240127866,1.3714491261522497,1.1709207324986508,1.1440965128013687,16.183851143132742,0.45000076293946023,-0.2225254995534769,-1.2380002975463853,-2.492442601905296,0.01644200681252528,-1.865221449725837,-0.6107791453669336,1.4567117199634438,9.09078298503943,-29.308558011781976,0.6272211521794536,5,0.9200000762939453,1.0600013732910156,1.1775016784667969,0.44500064849853516,0.9000015258789062,4,0.00454825736691733,-1.0666819256886613,33.139999389648445,1.222237292733306,33.25,2.9999551217326355,33.529998779296875,0.00454825736691733
11414,2018-05-21,33.450000762939446,33.52000045776367,33.06999969482422,33.11999893188477,449100.0,0.01425109846048378,-1.0930253189262078,-1.6500028610119644,32.596703131108455,34.75935832485986,0.2801924806084699,0.8613372822969367,0.7202066911037903,0.6403822682686027,16.797759329358815,0.5400009155273438,-0.33389897127258905,-0.7144990921020593,-2.005446874690712,0.5764486904865933,-1.3599729833963892,-0.06902520080772945,0.7687710720884908,69.51218377543493,32.670434893693866,0.6454738912943279,5,0.19499969482422586,0.5900001525878977,0.707500457763679,-0.02500057220458274,0.55999755859375,0,0.002690587459944549,-1.25001668939607,32.97999954223633,-1.0666819256886613,33.139999389648445,1.222237292733306,33.25,0.002690587459944549
11415,2018-05-22,33.40999984741211,33.47999954223633,33.049999237060554,33.189998626708984,362900.0,-0.0011958419914792628,1.3888865341414431,0.6666666666666954,32.77776541534065,33.72728644284997,0.2159176164358385,0.8587312982977124,0.7658876408521067,0.6451373053764087,16.877982772706524,0.43000030517577414,-0.47545342322617756,-0.6995000839233398,-2.0218182701340055,0.6228181022873258,-1.3606591770286727,-0.038340990818007015,0.6213440802480505,71.62166341900893,35.18806897630013,0.6611590931053328,5,0.2350006103515625,0.6300010681152344,0.8075008392333984,0.015000343322753906,0.8800010681152344,1,0.0020951719588122586,-1.0930253189262078,33.450000762939446,-1.25001668939607,32.97999954223633,-1.0666819256886613,33.139999389648445,0.0020951719588122586
11416,2018-05-23,33.59000015258789,33.740001678466804,33.40999984741211,33.450000762939446,549800.0,0.005387617659319499,-2.0000000000000644,0.6363573311139177,34.23915015274308,32.23533903324447,-0.008914867982618091,0.6473382127366563,0.5950656455297292,0.42642849887819523,17.050587472239513,0.3300018310546946,-0.5817060079545442,-0.47849979400634624,-1.8123865111329778,0.8553869231202853,-1.145443152569662,0.18844356455696953,0.28015577473598086,82.55797448590269,47.115385521011035,0.6669433585633158,5,0.005001068115234375,0.4500007629394531,0.7250003814697266,-0.16499996185302734,0.7099990844726634,2,-0.0017862867823295048,1.3888865341414431,33.40999984741211,-1.0930253189262078,33.450000762939446,-1.25001668939607,32.97999954223633,-0.0017862867823295048
11417,2018-05-24,33.830001831054695,33.84999847412109,33.540000915527344,33.59999847412109,357600.0,0.007145033562862668,1.2963067619882567,1.6428882833787648,32.77783664646293,31.54040446687479,-0.3359815306774152,0.3695789466839514,0.36818745253536633,0.15127568214953868,16.890038300152668,0.3099975585937429,-0.6286273243618012,-0.20249824523924786,-1.5204372581454848,1.115440767666989,-0.8614677516923663,0.4564712612138706,-0.9500007629394602,97.93848489258006,65.84361175615311,0.658969506453117,5,-0.40000152587891336,0.20999908447264914,0.5024986267089773,-0.4050016403198313,1.0499992370605398,3,-0.0002956587552204182,-2.0000000000000644,33.59000015258789,1.3888865341414431,33.40999984741211,-1.0930253189262078,33.450000762939446,-0.0002956587552204182
11418,2018-05-25,33.880001068115234,33.919998168945305,33.689998626708984,33.84999847412109,260200.0,0.0014779554937724981,3.1819316802501074,0.13044415696423153,35.54916098873221,31.275748191042545,-0.4243330845702573,0.2530052180971296,0.32829475819366394,0.0753201641489909,16.287875055199468,0.22999954223632102,-0.6405145281795939,-0.10199909210204794,-1.3575150433208734,1.1535168591167775,-0.7297570677114606,0.5257588835073648,-0.9806000518798825,95.40262644421621,64.25191530649253,0.627757975609413,5,-0.48000144958496094,0.15999984741210938,0.4399995803833008,-0.4550008773803711,1.3600006103515625,4,0.005017655359677908,1.2963067619882567,33.830001831054695,-2.0000000000000644,33.59000015258789,1.3888865341414431,33.40999984741211,0.005017655359677908
11419,2018-05-29,33.900001525878906,34.130001068115234,33.72999954223633,33.799999237060554,345000.0,0.0005903322648503906,-2.3333227370261462,3.3331214240294886,44.3262612817349,32.12681640006704,-0.4685207405606846,0.18001504478748842,0.30723595396069925,0.033686995991985214,15.42259393313924,0.40000152587890625,-0.6952010727167988,-0.04249877929687784,-1.2531339861545803,1.1681364275608246,-0.6478163827257291,0.5628188241319734,-0.9597766235351557,78.70378219528376,43.23138567389779,0.6053176034288524,5,-0.3950004577636719,0.1399993896484375,0.4199991226196289,-0.47500133514404297,1.7399978637695312,1,-0.0005899839782722571,3.1819316802501074,33.880001068115234,1.2963067619882567,33.830001831054695,-2.0000000000000644,33.59000015258789,-0.0005899839782722571
11420,2018-05-30,34.240001678466804,34.34999847412109,33.93000030517578,33.93000030517578,495100.0,0.01002950257475188,-1.7096536024118165,3.099942780850949,56.583666609649974,34.95781772238718,-0.7791516967009144,-0.20764772041771806,-0.02538024515202153,-0.3212385642055864,14.70841369757882,0.4499969482421804,-0.6871914680607887,0.32100124359131854,-0.8443030024005225,1.4863054895831596,-0.2616508794045984,0.9036533665872355,-1.228390206176762,88.29819613254205,48.06315819999477,0.5826521229959202,5,-0.6250019073486399,-0.20000076293946023,0.07999897003173118,-0.8150014877319407,1.8899993896484233,2,-0.006717387431620758,-2.3333227370261462,33.900001525878906,3.1819316802501074,33.880001068115234,1.2963067619882567,33.830001831054695,-0.006717387431620758
11421,2018-05-31,34.330001831054695,34.5,34.080001831054695,34.25,344200.0,0.002628509000468071,-1.0000000000000338,0.2580692795176445,53.25673746011763,38.34840796824902,-0.7820876193043063,-0.34029789764623786,-0.10196265614739985,-0.42563265890546376,14.206643506312568,0.4199981689453054,-0.6633902179306617,0.42700138092041584,-0.7043346708417744,1.558337432682606,-0.13866664496067926,0.992669406801511,-1.2113193986181656,82.2918405137138,39.43035432353899,0.5656680258810961,5,-0.6400012969970774,-0.29000091552735086,-0.01000118255615945,-0.9050016403198313,0.5999984741210866,3,-0.0011651882724680318,-1.7096536024118165,34.240001678466804,-2.3333227370261462,33.900001525878906,3.1819316802501074,33.880001068115234,-0.0011651882724680318
11422,2018-06-01,33.97999954223633,34.36999893188477,33.689998626708984,34.36999893188477,491000.0,-0.010195230706389169,2.487186509644262,-4.8748807934385265,52.65149654221731,41.63986424756746,-0.3357034832016339,-0.05369273315383083,0.25863406013325374,-0.09811351654974487,14.062679369087483,0.6800003051757884,-0.6234722136157771,0.1154991149902358,-0.9446400597901459,1.1756382897706175,-0.4145704723999586,0.6455687023804302,-0.7231853530434549,35.80252146352261,-10.397690961139574,0.5300695873901908,6,-0.2049999237060547,0.060001373291015625,0.3925008773803711,-0.529998779296875,0.9900016784667969,4,0.00941729544246983,-1.0000000000000338,34.330001831054695,-1.7096536024118165,34.240001678466804,-2.3333227370261462,33.900001525878906,0.00941729544246983
11423,2018-06-04,33.959999084472656,34.169998168945305,33.709999084472656,34.09000015258789,415700.0,-0.0005885949980314331,2.1724391944332235,0.3333365937634432,54.29680922557432,44.05098714695255,-0.1811174639395574,-0.12765971054774639,0.29082696687372334,-0.09806666863555336,13.402582684343217,0.45999908447264914,-0.5323180268498788,0.15099868774414205,-0.7472789652288654,1.0492763407171495,-0.29814013874236167,0.6001375142306458,-0.5788663141990682,33.33333333333333,-16.032314281225972,0.4491388264865052,6,-0.1849994659423828,0.0800018310546875,0.45000171661376953,-0.3449993133544922,1.1700019836425781,0,0.027090754076705137,2.487186509644262,33.97999954223633,-1.0000000000000338,34.330001831054695,-1.7096536024118165,34.240001678466804,0.027090754076705137
11424,2018-06-05,33.65999984741211,34.0,33.59000015258789,33.950000762939446,548000.0,-0.008833900033811015,1.1025666105872687,2.2307579447753203,52.45284539854869,46.23710714508678,0.169642509548801,0.08037460903484828,0.613968658463051,0.18897352987113436,12.800643195910016,0.4099998474121094,-0.4045670774782337,-0.08800048828125284,-0.8325988046280486,0.6565978280655429,-0.4602996464546507,0.28429866989214503,-0.16698035416587942,7.692275446340615,-43.97499349533835,0.37229915817339926,6,0.2950000762939453,0.3800010681152344,0.7500009536743164,-0.04500007629394531,1.1300010681152344,1,0.04694004272778285,2.1724391944332235,33.959999084472656,2.487186509644262,33.97999954223633,-1.0000000000000338,34.330001831054695,0.04694004272778285
11425,2018-06-06,32.919998168945305,33.639999389648445,32.889999389648445,33.610000610351555,511900.0,-0.02198460136130087,-1.0000000000000757,2.3793112520060564,44.69451838041375,47.398814725939076,0.9307010482047033,0.7567907325620595,1.3531944191323007,0.9133378686004434,13.9283221402546,0.7700004577636648,-0.2766151384268909,-0.7630020141601648,-1.5592866705245427,0.033282642204213175,-1.1611443423423538,-0.3648596859779758,1.5800018310546946,1.8632775108271753,-52.79013516022982,0.3981423281821886,6,0.7750015258789134,1.1200027465820384,1.4900026321411204,0.7850017547607493,1.75,2,0.08262458602652689,1.1025666105872687,33.65999984741211,2.1724391944332235,33.959999084472656,2.487186509644262,33.97999954223633,0.08262458602652689
11426,2018-06-07,32.959999084472656,33.310001373291016,32.84999847412109,32.990001678466804,810900.0,0.001215094706933595,-2.6799670415183794,0.04348186643079314,47.03947698639754,48.98344143037625,0.8850041310180714,0.6799824231942821,1.2996488594650373,0.8590508644809987,14.31469679250913,0.460002899169929,-0.2050342579540967,-0.6775011062622056,-1.5307532164458593,0.17575100392144805,-1.104127161354036,-0.25087505117037523,1.507800903320316,7.236880080510565,-51.49398562135745,0.4266260550918284,6,0.7150001525878906,1.0650005340576172,1.4375019073486328,0.8950023651123047,1.6399993896484304,3,0.09617724732085775,-1.0000000000000757,32.919998168945305,1.1025666105872687,33.65999984741211,2.1724391944332235,33.959999084472656,0.09617724732085775
11427,2018-06-08,33.09999847412109,33.279998779296875,33.029998779296875,33.06999969482422,623700.0,0.0042475544155697875,-3.5454293244555415,-0.9998728544178354,51.98673196265637,50.80983820525672,0.7046672941425669,0.4811684098830611,1.143261528396451,0.7086278825950032,15.008458260637635,0.31999969482421875,-0.12473099912466523,-0.484501647949223,-1.3327702356708073,0.3637669397723613,-0.9086359418100187,-0.060367354088427305,1.3030894531250112,18.939398318064907,-44.16747486972277,0.4241342938607939,6,0.5750007629394602,0.9250011444091868,1.4075021743774485,0.7550029754638743,1.460002899169929,4,0.05528706693099883,-2.6799670415183794,32.959999084472656,-1.0000000000000757,32.919998168945305,1.1025666105872687,33.65999984741211,0.05528706693099883
11428,2018-06-11,32.689998626708984,33.200000762939446,32.68000030517578,33.060001373291016,553600.0,-0.012386702909749525,-1.666673187526862,-12.333926754835067,37.16215519596689,50.01382641794916,1.037184569481191,0.843860759912701,1.5308040952308062,1.0991676577514085,15.883441490993311,0.5200004577636648,-0.0702829991256948,-0.8370014190673842,-1.7645489005565338,0.09054606242176533,-1.3007751598119555,-0.373227678322813,1.65096572241211,0.7574487761176777,-58.99707500521503,0.4637737407445742,6,0.9000015258789062,1.2500019073486328,1.8500022888183594,1.1650028228759766,1.94000244140625,0,0.06974618200599414,-3.5454293244555415,33.09999847412109,-2.6799670415183794,32.959999084472656,-1.0000000000000757,32.919998168945305,0.06974618200599414
11429,2018-06-12,32.86999893188477,32.90999984741211,32.61999893188477,32.689998626708984,515000.0,0.005506280597660229,1.2307579447753203,-0.486483700022701,41.2903249623455,48.31456623491533,0.7774730101597243,0.6275130503466642,1.338679361727003,0.9031111521755122,16.397526092649215,0.29000091552733664,-0.024604226632916948,-0.6135009765624915,-1.579782084037852,0.3527801309128691,-1.0966415303001753,-0.13036042282480764,1.371307574599605,24.5097929218698,-32.34970347462648,0.483140553737681,6,0.6900005340576101,1.0,1.737502098083489,1.0200023651122976,2.2999992370605327,1,0.06875577151413292,-1.666673187526862,32.689998626708984,-3.5454293244555415,33.09999847412109,-2.6799670415183794,32.959999084472656,0.06875577151413292
11430,2018-06-13,32.72999954223633,32.959999084472656,32.59999847412109,32.889999389648445,394700.0,-0.004259184490348122,1.4000101725519591,-0.888886534141487,35.94772626975612,46.39134276931961,0.7607547535656494,0.7425778566356129,1.44920335109056,1.026236890772033,16.607917007683234,0.3600006103515696,-0.002816565011272587,-0.7135004043579087,-1.736259502049613,0.3092586933337955,-1.2248799532037609,-0.2021208555120566,1.3816023582800838,18.30993482804464,-33.840716728558526,0.5113795488458528,6,0.7549991607666016,1.029998779296868,1.8775014877319336,1.1600017547607422,2.3899993896484446,2,0.06293924234959714,1.2307579447753203,32.86999893188477,-1.666673187526862,32.689998626708984,-3.5454293244555415,33.09999847412109,0.06293924234959714
11431,2018-06-14,32.790000915527344,32.900001525878906,32.630001068115234,32.779998779296875,636200.0,0.0018332225520989454,1.347795800577172,-0.06251341105786147,31.94445916161574,44.090560838141656,0.5133116131689945,0.6812769563932335,1.3685203332664528,0.9506571623873086,16.430795388978204,0.2700004577636719,-0.0271369091634881,-0.6304990768432646,-1.6915522391569695,0.4305540854704404,-1.1610256580001206,-0.09997249568640854,1.1704406423495328,27.941522961102077,-17.65647696194802,0.5305265811568526,6,0.5949974060058523,0.7599983215332031,1.7799997329711914,1.1000003814697266,1.9500007629394602,3,0.057334467853817905,1.4000101725519591,32.72999954223633,1.2307579447753203,32.86999893188477,-1.666673187526862,32.689998626708984,0.057334467853817905
11432,2018-06-15,33.009998321533196,33.080001831054695,32.59000015258789,32.759998321533196,1121200.0,0.006709283313916403,1.5127838963984526,24.994660564454616,35.7376741626435,42.02843472003824,0.15784914432747144,0.4754156362462112,1.1112732078312035,0.7130090790071009,15.98489116153407,0.490001678466804,-0.12198712665868072,-0.4040016174316463,-1.4738463314673211,0.6658430966040285,-0.9389239744494802,0.13092073958618755,0.8143989279680994,68.85208995172188,28.333193407256587,0.5349223570178369,6,0.2850017547607493,0.5350017547607493,1.4150028228759837,0.8800029754638743,1.730003356933608,4,0.04816722912556748,1.347795800577172,32.790000915527344,1.4000101725519591,32.72999954223633,1.2307579447753203,32.86999893188477,0.04816722912556748
11433,2018-06-18,33.130001068115234,33.130001068115234,32.779998779296875,33.040000915527344,451300.0,0.0036353454311979227,6.777815453736277,0.3600006103515625,37.77779123347736,40.39787314614142,-0.10311376174067988,0.3870722153987174,0.9591605879532139,0.578588718960944,15.139609354411675,0.3500022888183594,-0.2190952756143929,-0.29149894714355185,-1.3505820286326298,0.7675841343455261,-0.8210404878880908,0.23804259360098712,0.5462685297564533,100.0,61.65460391544588,0.5295415407445381,6,-0.015001296997070312,0.41499900817871094,1.2950000762939453,0.7600002288818359,1.6199989318847656,0,0.04316330392612122,1.5127838963984526,33.009998321533196,1.347795800577172,32.790000915527344,1.4000101725519591,32.72999954223633,0.04316330392612122
11434,2018-06-19,33.540000915527344,33.549999237060554,33.139999389648445,33.139999389648445,432600.0,0.0123754854872824,-1.0499914169639668,4.44445386343399,39.13043993342056,39.779642207586626,-0.5944369249937722,-0.016695310146104703,0.5217977154661355,0.1509801837344611,14.355567666662134,0.4199981689453196,-0.2875545938438009,0.11400089263916158,-0.9463561270263057,1.1743579123046288,-0.4161776171935685,0.6441794024718916,-0.9500007629394531,98.95850718037899,64.1669205532513,0.5301785098327333,6,-0.470001220703125,0.0049991607666015625,0.8850002288818359,0.35000038146972656,1.4599990844726562,1,0.032498512905027255,6.777815453736277,33.130001068115234,1.5127838963984526,33.009998321533196,1.347795800577172,32.790000915527344,0.032498512905027255
11435,2018-06-20,33.47999954223633,33.639999389648445,33.360000610351555,33.560001373291016,265400.0,-0.0017889496616929623,1.3333439298089258,-0.20000381468271733,36.677106240904216,38.62826768030958,-0.4991349553150428,0.05145739888234857,0.562523702814353,0.1968369844566098,13.415204055895202,0.2799987792968892,-0.3686964272906508,0.050499534606935015,-1.0100971929693756,1.1110962621832456,-0.4797988291812203,0.5807978983950903,-0.8707994079589838,84.76190822194958,53.66635841907869,0.5302983637881546,6,-0.36499977111816406,0.06500053405761719,0.8800010681152344,0.4100017547607422,1.1500015258789062,2,0.05047785692401163,-1.0499914169639668,33.540000915527344,6.777815453736277,33.130001068115234,1.5127838963984526,33.009998321533196,0.05047785692401163
11436,2018-06-21,33.529998779296875,33.650001525878906,33.400001525878906,33.529998779296875,222500.0,0.0014934061452860359,1.0832856507088817,-0.0,42.21452830462637,37.5424672738618,-0.5138093548149101,-0.003444049254426318,0.49407743179092733,0.1382691524591806,13.105408527300694,0.25,-0.4274815929307252,0.10349884033202983,-0.9555245863187096,1.1625222669827693,-0.4260128729933399,0.6330105536573996,-0.8795666748046855,88.67900083851255,55.775542960204454,0.5295117133253706,6,-0.40999794006347656,0.015001296997070312,0.7500019073486328,0.3600025177001953,0.8800010681152344,3,0.04742022697506454,1.3333439298089258,33.47999954223633,-1.0499914169639668,33.540000915527344,6.777815453736277,33.130001068115234,0.04742022697506454
11437,2018-06-22,33.81999969482422,33.90999984741211,33.490001678466804,33.639999389648445,609700.0,0.00864899869028335,1.3333192048488565,100.0,47.78482235120284,38.72276362444357,-0.7721358741525535,-0.31013342230819774,0.2050603890253342,-0.15534792028351774,13.086644833885696,0.4199981689453054,-0.39620337170875075,0.3939998626708956,-0.6642304092783533,1.4522301346201445,-0.1351152733037253,0.9231149986455165,-1.1095934250488284,92.03539225515912,56.74138528648414,0.5291151359746243,6,-0.5699996948242188,-0.27499961853027344,0.3400001525878906,0.07000160217285156,1.3499984741210866,4,0.02720289745547766,1.0832856507088817,33.529998779296875,1.3333439298089258,33.47999954223633,-1.0499914169639668,33.540000915527344,0.02720289745547766
11438,2018-06-25,34.049999237060554,34.18000030517578,33.880001068115234,33.889999389648445,480900.0,0.006800696165338405,-2.33338984846853,0.8888865341415177,56.31066163308345,40.39168992119223,-0.881646143154299,-0.5552100289286628,-0.029644308701954003,-0.39021763691888367,13.455720315731053,0.3600006103515625,-0.3675865287332627,0.615499496459968,-0.4606639504714636,1.6916629433913997,0.07741777299425223,1.1535812199256839,-1.2436254810742255,87.49990830062782,46.70212350701371,0.5380817234657151,6,-0.664999008178718,-0.5049991607666087,0.07000160217284446,-0.15999794006348367,0.8800010681152273,0,0.020264389335293842,1.3333192048488565,33.81999969482422,1.0832856507088817,33.529998779296875,1.3333439298089258,33.47999954223633,0.020264389335293842
11439,2018-06-26,33.880001068115234,34.18000030517578,33.84000015258789,33.939998626708984,204400.0,-0.004992604192492589,-3.85716621253406,-0.3749850988245953,69.04767311077907,44.06946179241701,-0.61833732255527,-0.4076895248755932,0.11939166005154789,-0.2221358292235891,14.323945103832425,0.3400001525878906,-0.3690010824989969,0.44650135040283345,-0.6278764525219742,1.5208791533276411,-0.09068755105957393,0.9836902518652408,-0.9362646572099607,63.414713571953904,16.961138200718295,0.537188901462405,6,-0.49500083923339844,-0.33500099182128906,0.08999919891357422,0.010000228881835938,1.3600006103515625,1,0.025678834251972038,-2.33338984846853,34.049999237060554,1.3333192048488565,33.81999969482422,1.0832856507088817,33.529998779296875,0.025678834251972038
11440,2018-06-27,34.009998321533196,34.09999847412109,33.709999084472656,33.860000610351555,410100.0,0.003836990829976683,1.363646872507384,-2.500063580874873,70.11495260853977,48.31062773096412,-0.6120344314161557,-0.5858377607323106,-0.040160761008067425,-0.34884218933152766,14.931008290479125,0.3899993896484304,-0.2765546054458454,0.5879987716674719,-0.4544807171152172,1.630478260450161,0.06675902727612737,1.1092385160588165,-0.9426355212008701,78.20483978246318,25.683923484584028,0.5212397443913441,6,-0.6249980926513601,-0.4649982452392507,-0.1674976348876882,-0.11999702453612571,1.190002441406257,2,0.02910913635182366,-3.85716621253406,33.880001068115234,-2.33338984846853,34.049999237060554,1.3333192048488565,33.81999969482422,0.02910913635182366
11441,2018-06-28,34.290000915527344,34.509998321533196,33.970001220703125,34.02000045776367,484100.0,0.008232949362330988,-1.9189116740382943,1.8000305180437934,71.63640802556814,52.299375937955745,-0.7340825176910855,-0.9159521180173158,-0.3325672654581169,-0.6107991608029906,15.553570874787592,0.539997100830071,-0.19554852552445823,0.8700014114379897,-0.1652717308586702,1.9052745537346496,0.35236484028965975,1.3876379825863197,-1.1113743647106702,78.43155587801944,20.7679353418278,0.5176365711483316,6,-0.6450023651123047,-0.7400016784667969,-0.44750022888183594,-0.2800006866455078,0.5599975585937429,3,0.009915431423448196,1.363646872507384,34.009998321533196,-3.85716621253406,33.880001068115234,-2.33338984846853,34.049999237060554,0.009915431423448196
11442,2018-06-29,34.299999237060554,34.47999954223633,34.040000915527344,34.240001678466804,463500.0,0.0002915812559423081,1.0952406902816332,0.22221280323259723,84.25535437748934,57.463549620623745,-0.6055285194501607,-0.9494251881536613,-0.34962854730550674,-0.5926109021844539,16.646148307839734,0.4399986267089844,-0.07378849411745847,0.8639997482299862,-0.2166125804336474,1.9446120768936197,0.3236935838981694,1.404305912561803,-0.9616080737579011,73.75008940705398,8.521057624646645,0.5403061643318156,6,-0.47500038146973367,-0.7500000000000071,-0.4824981689453196,-0.25999832153321023,0.35000228881835227,4,0.0032070149503882206,-1.9189116740382943,34.290000915527344,1.363646872507384,34.009998321533196,-3.85716621253406,33.880001068115234,0.0032070149503882206
11443,2018-07-02,34.880001068115234,34.950000762939446,34.139999389648445,34.389999389648445,647600.0,0.01690967475089611,1.5714285714285843,8.167026958290828,86.5454933860081,62.73188889313347,-1.018269260327898,-1.5357052225523944,-0.9300992896646392,-1.1394899747812772,18.1023705456344,0.8100013732910014,0.08190191955853976,1.3980014801025362,0.1570401315944352,2.6389628286106372,0.7775208058484893,2.018482154356583,-1.401017045824915,94.35487096188746,22.984741455575147,0.620480674254049,7,-0.7250003814697337,-1.1100006103515625,-1.1450004577636719,-0.8400001525878906,-0.26000213623046164,0,0.008314136810481987,1.0952406902816332,34.299999237060554,-1.9189116740382943,34.290000915527344,1.363646872507384,34.009998321533196,0.008314136810481987
11444,2018-07-03,35.2400016784668,35.43000030517578,34.790000915527344,34.880001068115234,383100.0,0.010321118099983373,-1.3703640910439536,0.7346926065192281,92.25591085171732,68.90731162766826,-1.2424187447043664,-1.8669883337003057,-1.293487622705456,-1.4586689835871738,19.62029010881593,0.6399993896484375,0.2340606793986666,1.67900199890137,0.2100964956012703,3.1479075022014698,0.9445492472513166,2.4134547505514234,-1.5550753124855987,88.95357605436384,10.422590523482327,0.7344527516500515,7,-0.8250007629394531,-1.230001449584961,-1.5200014114379883,-1.2000007629394531,-0.37000274658202414,1,-0.008796860344091328,1.5714285714285843,34.880001068115234,1.0952406902816332,34.299999237060554,-1.9189116740382943,34.290000915527344,-0.008796860344091328
11445,2018-07-05,35.63999938964844,35.650001525878906,35.18000030517578,35.290000915527344,397700.0,0.011350672307886223,1.5405282800998,0.9722163353537067,93.05136822112796,74.55584939616844,-1.4570200847506811,-2.1636959793155697,-1.6919724476494764,-1.8286768100446835,19.99671502214993,0.470001220703125,0.3961158483832534,1.9429996490478487,0.23910735138922234,3.646891946706475,1.0910535002185355,2.794945797877162,-1.6758611933961092,99.4046348563358,13.8764990801036,0.8519461488293141,7,-1.069997787475586,-1.519998550415039,-1.8674983978271484,-1.5999984741210938,-0.9700012207031321,3,-0.011223280528389057,-1.3703640910439536,35.2400016784668,1.5714285714285843,34.880001068115234,1.0952406902816332,34.299999237060554,-0.011223280528389057
11446,2018-07-06,36.13000106811523,36.15999984741211,35.65999984741211,35.65999984741211,514800.0,0.013748644412410194,-1.127654048438413,1.3428664850136036,93.57543506706601,79.64369525348657,-1.7203380417417762,-2.533949170346908,-2.17151244220819,-2.290005586849574,20.533902025618335,0.5200004577636719,0.5504318008422473,2.274501228332511,0.2922477295755783,4.256754727089444,1.2833744789540447,3.2656279777109773,-1.8624074725301156,98.58496252777769,10.495192516977113,0.9911267493784658,7,-1.1950016021728445,-1.7550010681152273,-2.3025007247924734,-2.0900001525878835,-1.190002441406243,4,-0.025740389639692052,1.5405282800998,35.63999938964844,-1.3703640910439536,35.2400016784668,1.5714285714285843,34.880001068115234,-0.025740389639692052
11447,2018-07-09,34.93000030517578,36.20000076293945,34.860000610351555,36.20000076293945,600500.0,-0.033213416204364576,1.110235700146892,-2.7021216154795553,69.31329716738253,81.08843253507537,-0.3870251818217838,-1.2541190974395278,-0.9792917010871207,-1.0664220237648152,20.409755049957734,1.3400001525878977,0.7036847836180158,0.9830003738403335,-1.021239134636744,2.987239882317411,-0.01911938039820882,1.9851201280788757,-0.2839254592252729,38.34953344061369,-46.24118931749948,1.002119754238539,7,0.024999618530273438,-0.5349998474121094,-1.0649995803833008,-0.8899993896484375,0.15000152587891336,0,-0.002290347276144744,-1.127654048438413,36.13000106811523,1.5405282800998,35.63999938964844,-1.3703640910439536,35.2400016784668,-0.002290347276144744
11448,2018-07-10,34.970001220703125,35.060001373291016,34.650001525878906,34.93000030517578,333700.0,0.0011451736380723165,2.727250658898599,-0.031496772526980715,66.66666666666666,80.82387626350732,-0.316034126608983,-1.1747815291180288,-1.0377291295886124,-1.0801327274540853,19.553772073504522,0.4099998474121094,0.8425385146233566,0.9090011596679659,-1.053124154300555,2.8711264736364868,-0.07206149731629807,1.8900638166522299,1.2299995422363281,20.645151763498497,-59.56169339784267,0.9810626569842614,7,-0.015001296997070312,-0.5750007629394531,-1.0625009536743164,-0.9300003051757812,0.4099998474121094,1,-0.009150691554302037,1.110235700146892,34.93000030517578,-1.127654048438413,36.13000106811523,1.5405282800998,35.63999938964844,-0.009150691554302037
11449,2018-07-11,35.130001068115234,35.220001220703125,34.84999847412109,34.84999847412109,298800.0,0.004575345777150908,-1.6428522772168483,6.999904634751275,68.79273069797674,80.6769627178892,-0.3129888198136257,-1.219300620611392,-1.2082387899125706,-1.231007313692487,18.63859029359659,0.37000274658203836,0.9563763524337716,0.9560009002685561,-0.9774222315919872,2.8894240321290994,-0.010710665661711971,1.9227124661988242,1.0699996948242188,30.967727645247745,-46.65271712166086,0.9667115659302704,7,-0.04500007629394531,-0.7350006103515625,-1.2225008010864258,-1.0900001525878906,0.6199989318847656,2,-0.014517566772673685,2.727250658898599,34.970001220703125,1.110235700146892,34.93000030517578,-1.127654048438413,36.13000106811523,-0.014517566772673685
11450,2018-07-12,34.790000915527344,35.209999084472656,34.700000762939446,35.209999084472656,332800.0,-0.009678341652442524,1.4285740236149294,-1.499979564311075,63.461560406705395,79.76864631579333,0.16683478536962326,-0.7558080143318335,-0.8835607444696052,-0.8826486472400603,17.712065608387917,0.5099983215332102,1.0211096034189708,0.5130006790161161,-1.3130236255345196,2.339024983566752,-0.40001147325919817,1.4260128312914304,1.378999862670895,9.032223132827824,-64.41386432581024,0.9130121522753174,7,0.3299999237060547,-0.3950004577636719,-0.7925004959106445,-0.75,0.9699974060058594,3,0.0022994542757175385,-1.6428522772168483,35.130001068115234,2.727250658898599,34.970001220703125,1.110235700146892,34.93000030517578,0.0022994542757175385
11451,2018-07-13,34.669998168945305,34.93000030517578,34.5,34.860000610351555,283900.0,-0.0034493458874408356,1.6060479955609919,0.45238873751135333,59.42348194574834,77.00954937893322,0.3871183503628117,-0.5140970667291214,-0.7786562595297326,-0.74931180102827,16.5911904656854,0.43000030517578125,1.0679438499272607,0.29899806976317933,-1.3933869507886314,1.99138309031499,-0.547194440512726,1.1451905800390847,1.4686226242065459,9.999887803071534,-58.571015376435426,0.8461925102759044,7,0.5000019073486399,-0.2749977111816335,-0.8024978637695241,-0.6299972534179616,0.9000015258789134,4,0.0,1.4285740236149294,34.790000915527344,-1.6428522772168483,35.130001068115234,2.727250658898599,34.970001220703125,0.0
11452,2018-07-16,34.59999847412109,34.77000045776367,34.52000045776367,34.669998168945305,293900.0,-0.002019027935424522,-1.1739534266570706,0.36841471249598456,56.32182698471563,73.65136422323405,0.5633951721484465,-0.33610313739173847,-0.7281032652842256,-0.6638546452093621,15.96565358777654,0.25,1.1051602731859447,0.14949836730956179,-1.4185042452818024,1.717500979900926,-0.6345029389861168,0.9334996736052403,1.4730774873046926,13.888653414147278,-50.127900447929484,0.7840013062956804,7,0.7500019073486399,-0.20499801635741477,-0.7499990463256765,-0.5749988555908132,1.0600013732910227,0,0.00982659443878875,1.6060479955609919,34.669998168945305,1.4285740236149294,34.790000915527344,-1.6428522772168483,35.130001068115234,0.00982659443878875
11453,2018-07-17,34.560001373291016,34.759998321533196,34.509998321533196,34.68000030517578,277500.0,-0.0011559856241030175,-1.2726752553186331,1.7142779291553134,58.05687332316083,69.85147116450557,0.6182414392267859,-0.1933965482580362,-0.7187347085916258,-0.6076773921235841,15.45048226713657,0.25,1.1173679716820715,0.03800125122070597,-1.4016281374701194,1.4776306399115313,-0.6818134431247032,0.7578159455661151,1.4501515496777344,8.3335099393888,-53.455818765481894,0.7198146943454113,7,0.7899990081787109,-0.16500091552734375,-0.7100019454956055,-0.5350017547607422,0.8799972534179688,1,0.015046308943886588,-1.1739534266570706,34.59999847412109,1.6060479955609919,34.669998168945305,1.4285740236149294,34.790000915527344,0.015046308943886588
11454,2018-07-18,34.630001068115234,34.759998321533196,34.360000610351555,34.560001373291016,394100.0,0.0020254540521609243,1.4242711488221513,-0.5833359824522364,57.45194952866532,65.89598019867638,0.5058042436426646,-0.18714417794033977,-0.813055878477293,-0.6713042359038326,15.9594285726063,0.3999977111816406,1.1086301652645645,0.0535009384155245,-1.3101217471486137,1.4171236239796627,-0.6283104043665446,0.7353122811975936,1.3197457379347668,31.7648167595665,-26.793554657240215,0.6818113427820688,7,0.6499996185302734,-0.2350006103515625,-0.8650007247924805,-0.6900005340576172,0.5999984741210938,2,0.021657521711442973,-1.2726752553186331,34.560001373291016,-1.1739534266570706,34.59999847412109,1.6060479955609919,34.669998168945305,0.021657521711442973
11455,2018-07-19,35.169998168945305,35.36000061035156,34.610000610351555,34.72999954223633,433900.0,0.015593331913791308,-1.2058937376933052,6.285722070844585,59.95472418519065,62.16034565624578,-0.12055095582237385,-0.6261417187809641,-1.35032407400071,-1.1998076896574972,17.076296544864206,0.7500000000000071,1.0462784040745348,0.508998107910152,-0.7756963306439602,1.7936925464642641,-0.13334911136690408,1.151345327187208,0.6843638653627906,80.99975585937442,23.924334695461575,0.6423472192770577,7,0.11000251770020242,-0.7749977111816335,-1.4549989700317312,-1.259998321533196,0.12000274658203836,3,0.016491380757785556,1.4242711488221513,34.630001068115234,-1.2726752553186331,34.560001373291016,-1.1739534266570706,34.59999847412109,0.016491380757785556
11456,2018-07-20,35.11999893188477,35.2400016784668,34.860000610351555,35.09000015258789,250900.0,-0.0014216445738880479,1.814778185928281,0.06817925665191636,59.19282357791316,61.03584859074918,-0.25578574990364444,-0.47528412901987593,-1.2868373168492653,-1.1309842834790231,18.2792849433636,0.3800010681152415,0.9215433303710299,0.37949886322022053,-0.8032455004956134,1.5622432269360544,-0.21187331863769998,0.970871045078141,0.6447014169859315,75.9998321533212,20.1647662257364,0.5913721818579175,7,-0.25999832153321023,-0.7249984741211009,-1.4975004196167063,-1.2199993133544993,-0.029998779296882105,4,0.018223217799343105,-1.2058937376933052,35.169998168945305,1.4242711488221513,34.630001068115234,-1.2726752553186331,34.560001373291016,0.018223217799343105
11457,2018-07-23,34.740001678466804,35.150001525878906,34.669998168945305,35.150001525878906,295100.0,-0.010819967681518827,1.3414806613385286,-13.66721770091209,48.356812556638545,59.001420356301615,0.10552275434636726,-0.024062363534667952,-0.9068390878118961,-0.7301896325705215,19.309434033492046,0.48000335693360086,0.7274918644001858,-0.04649848937987855,-1.1472216219938574,1.0542246432341003,-0.596860055686868,0.5038630769271109,0.9404166860927532,38.00010681152459,-12.426996871443393,0.550361566306989,7,0.11999893188475852,-0.3450012207031321,-1.272502899169929,-0.8400020599365305,0.31999969482421164,0,0.02389170916108152,1.814778185928281,35.11999893188477,-1.2058937376933052,35.169998168945305,1.4242711488221513,34.630001068115234,0.02389170916108152
11458,2018-07-24,34.740001678466804,34.860000610351555,34.189998626708984,34.700000762939446,536800.0,0.0,3.785749318801282,-0.09756324491299609,43.58973355765096,56.20108734070986,0.07762993723571299,0.03191780553004975,-0.8965219671638707,-0.7110971974948157,19.441721190562934,0.670001983642571,0.46411698898589293,-0.08099861145019105,-1.126387739674776,0.9643905167743938,-0.6036931755624835,0.4416959526621014,0.8611916208402732,47.00872814296348,1.3948610425208585,0.5226945641122906,7,0.03499794006346946,-0.2500019073486399,-1.3200016021728587,-0.8450012207031321,0.5900001525878835,1,0.026482387003324614,1.3414806613385286,34.740001678466804,1.814778185928281,35.11999893188477,-1.2058937376933052,35.169998168945305,0.026482387003324614
11459,2018-07-25,34.75,35.040000915527344,34.59000015258789,34.72999954223633,285700.0,0.00028780429044683586,-2.00001271568989,0.49999999999982236,37.32192617516754,53.29668353720566,0.009007013122392493,0.09532697174383742,-0.8926505270824521,-0.7004737128940661,19.803216537083035,0.4500007629394531,0.3604277410673902,-0.11450023651123331,-1.0629282032414409,0.8339277302189743,-0.5887142198763371,0.3597137468538705,0.7382977254992298,47.86328409013104,8.679592992068187,0.47421398336510284,7,0.024999618530273438,-0.07999992370605469,-1.4200000762939453,-0.8549995422363281,0.7099990844726562,2,0.0198560755887478,3.785749318801282,34.740001678466804,1.3414806613385286,34.740001678466804,1.814778185928281,35.11999893188477,0.0198560755887478
11460,2018-07-26,35.0,35.20000076293945,34.900001525878906,34.959999084472656,349200.0,0.007194244604316502,-2.7500834485718375,2.0,32.72165831203351,50.32981424457068,-0.23252439710852713,-0.0808467953977896,-1.1188197222926988,-0.936172386668531,20.636933672340515,0.4500007629394531,0.2782249601507232,0.08599967956543253,-0.7738510584481659,0.945850417579031,-0.34392568944136315,0.5159250485722282,0.38443379759601015,77.14276372197114,43.594493966770926,0.42992536900679823,7,-0.22500038146972656,-0.2199993133544922,-1.692500114440918,-1.1049995422363281,0.2700004577636719,3,0.006571415492466537,-2.00001271568989,34.75,3.785749318801282,34.740001678466804,1.3414806613385286,34.740001678466804,0.006571415492466537
11461,2018-07-27,34.630001068115234,35.09999847412109,34.56999969482422,35.009998321533196,247000.0,-0.010571398053850434,-1.1199951171874716,-9.499713904253113,43.85245196825027,48.94432813163008,0.14662329883334735,0.33300337828706716,-0.7197714874075629,-0.5476512861524654,20.398817801346624,0.5299987792968679,0.15576632477475272,-0.3009992599487319,-1.1214459865559476,0.5194474666584838,-0.7112226232523398,0.10922410335487598,0.6588779158098106,43.56450601663355,10.184715363950424,0.41022336330360937,7,0.14499855041503906,0.1700000762939453,-1.3000011444091797,-0.7350006103515625,1.029998779296875,4,0.01905861469983572,-2.7500834485718375,35.0,-2.00001271568989,34.75,3.785749318801282,34.740001678466804,0.01905861469983572
11462,2018-07-30,34.40999984741211,34.720001220703125,34.360000610351555,34.630001068115234,334500.0,-0.006352908285229164,-1.2500059604701064,0.5789547653944332,39.31291541390319,46.86166614171256,0.37642392226235444,0.5920213515872348,-0.4691322724133613,-0.30558866472181023,20.196210624107525,0.3600006103515696,0.07160628701717542,-0.5265005111694308,-1.3304453987123566,0.27744437637349506,-0.9284729549408937,-0.12452806739796785,0.7909687079356473,21.782253008316776,-12.662759107503984,0.4019724437714644,7,0.36499977111816406,0.4350013732910156,-1.0774993896484375,-0.5149993896484375,1.4000015258789062,0,0.019761706137494395,-1.1199951171874716,34.630001068115234,-2.7500834485718375,35.0,-2.00001271568989,34.75,0.019761706137494395
11463,2018-07-31,35.169998168945305,35.22999954223633,34.36999893188477,34.580001831054695,728700.0,0.022086554051244933,1.422540054372918,-2.6817866555693626,50.621074966147305,46.102680079210565,-0.32178601375788674,-0.1529805547150147,-1.1838716012300239,-1.0399999562039355,19.24144905039113,0.8600006103515554,0.03803804708826419,0.21899795532225852,-0.5910935544114366,1.0290894650559537,-0.18604779954458905,0.6240437101891061,-0.979999542236321,93.10328195908984,55.8134740017253,0.4050457548668481,7,-0.39499855041503196,-0.2149982452392507,-1.7724981307983327,-1.2749977111816335,0.9800033569336009,1,-0.0031275746767429613,-1.2500059604701064,34.40999984741211,-1.1199951171874716,34.630001068115234,-2.7500834485718375,35.0,-0.0031275746767429613
11464,2018-08-01,34.93000030517578,34.97999954223633,34.650001525878906,34.97999954223633,474400.0,-0.006823937340475594,12.200122072175173,-0.0847449956033745,52.24358895983062,45.245887276392786,-0.03884277722318785,0.06598507915455798,-0.9156222607722384,-0.7820974022101836,17.513523217963655,0.5199966430663991,0.023163215304116136,-0.005499839782714844,-0.8040898227267732,0.7930901431613435,-0.4047948312547405,0.3937951516893108,-0.7192016601562514,65.51728673843012,23.634690860244106,0.39929499147202785,8,-0.21500015258789062,0.024999618530273438,-1.4650001525878906,-1.0349998474121094,0.9300003051757812,2,0.01145151796118471,1.422540054372918,35.169998168945305,-1.2500059604701064,34.40999984741211,-1.1199951171874716,34.630001068115234,0.01145151796118471
11465,2018-08-02,35.2400016784668,35.33000183105469,34.86999893188477,34.86999893188477,464700.0,0.008874931880406667,-1.4864837000227389,-7.400167849240722,58.61036103783274,45.18116921638385,-0.37757603486623736,-0.29040903420650466,-1.1918978837251686,-1.078915904599512,15.601262196396734,0.46000289916991477,0.01248251896812036,0.3245014190673814,-0.41785548243952775,1.0668583205742905,-0.04667703168607318,0.695679869820836,-1.0088190155029295,90.72164543023446,42.95520757394529,0.3711784507534557,8,-0.48000144958496094,-0.2850017547607422,-1.7750015258789062,-1.345001220703125,0.30999755859375,3,0.006242831882164346,12.200122072175173,34.93000030517578,1.422540054372918,35.169998168945305,-1.2500059604701064,34.40999984741211,0.006242831882164346
11466,2018-08-03,35.20000076293945,35.79999923706055,34.939998626708984,35.110000610351555,423600.0,-0.0011350997055084022,-2.999964514784028,0.24324185001136478,59.1464116702277,46.380013562338206,-0.36323106590495513,-0.34114442811545587,-1.1237435157161784,-1.0251921858665014,13.231113189657965,0.8600006103515625,0.0015932228435673323,0.33100051879883097,-0.16749800519894364,0.8294990427966056,0.08175125679994721,0.5802497807977147,-0.924865333251951,58.33339956077979,6.022161340043432,0.24924926199888722,8,-0.2050018310546875,-0.11499977111816406,-1.7350006103515625,-1.3050003051757812,0.23999786376953125,4,0.0019886276507674605,-1.4864837000227389,35.2400016784668,12.200122072175173,34.93000030517578,1.422540054372918,35.169998168945305,0.0019886276507674605
11467,2018-08-06,34.84999847412109,35.36000061035156,34.709999084472656,35.06999969482422,537000.0,-0.009943246625916835,-1.600006103515625,-2.444453863433955,54.03896524792921,47.541039305702455,0.004486991648526839,0.0026952012313685714,-0.756811523563492,-0.6628840284983823,12.544860067323196,0.6500015258789062,-0.07576221817146234,-0.01500167846680256,-0.512722535067283,0.48271917813367793,-0.2638621067670428,0.23385874983343768,-0.48337121599120536,33.566394391595104,-23.30360340810232,0.24886042830023877,8,0.23000144958496804,0.2700023651123118,-1.2524995803832937,-0.9549980163574148,0.39000320434571023,0,0.0232425081422174,-2.999964514784028,35.20000076293945,-1.4864837000227389,35.2400016784668,12.200122072175173,34.93000030517578,0.0232425081422174
11468,2018-08-07,34.650001525878906,35.049999237060554,34.61999893188477,34.900001525878906,365200.0,-0.0057387936011157326,-1.7741490906407396,1.1363573311138486,50.2688240958271,48.97958351910907,0.21274752325363977,0.18708112136610566,-0.5434716716500603,-0.45353529338771637,12.195626918681425,0.43000030517578125,-0.1557762755049623,-0.19899864196777628,-0.7030408159862063,0.3050435320506537,-0.4510197289769948,0.05302244504144227,-0.19737194901318844,2.542592053793096,-55.1276509430919,0.25202108700921544,8,0.42999839782714844,0.5199985504150391,-0.9625024795532227,-0.7550010681152344,0.75,1,0.033477627599691306,-1.600006103515625,34.84999847412109,-2.999964514784028,35.20000076293945,-1.4864837000227389,35.2400016784668,0.033477627599691306
11469,2018-08-08,34.61999893188477,34.759998321533196,34.15999984741211,34.439998626708984,763500.0,-0.0008658756904159626,1.6086942099415023,-0.7200012207031534,41.43302106642942,49.94751271404194,0.24850292259350226,0.18647737917687124,-0.5008444781581503,-0.42000861824384117,11.292905870593579,0.5999984741210866,-0.1512327845158552,-0.2035011291503821,-0.6992202535324736,0.29221799523170944,-0.45136069134142787,0.04435843304066367,1.1800003051757741,28.04873510174124,-25.568751342126387,0.24785956219104568,8,0.3600006103515554,0.5600013732910085,-0.6574983596801829,-0.7249984741211009,0.7900009155273366,2,0.044194183743460735,-1.7741490906407396,34.650001525878906,-1.600006103515625,34.84999847412109,-2.999964514784028,35.20000076293945,0.044194183743460735
11470,2018-08-09,34.86999893188477,35.150001525878906,34.5,34.630001068115234,280000.0,0.0072212596104315185,-1.600006103515625,1.3333192048488827,46.33430658567415,50.223274338200156,-0.024447974919354465,-0.06031442959142197,-0.7460154630175211,-0.6627596310467041,10.870229630787003,0.6500015258789062,-0.11714571581103428,0.042498970031743966,-0.4533730119471926,0.5383709520106805,-0.20543702095772431,0.29043496102121225,0.8972003173828043,43.292643214023634,-7.184073025143924,0.24793599098946967,8,0.1100006103515554,0.3100013732910085,-0.6574983596801829,-0.8599987030029368,0.7200012207031179,3,0.02839121619707141,1.6086942099415023,34.61999893188477,-1.7741490906407396,34.650001525878906,-1.600006103515625,34.84999847412109,0.02839121619707141
11471,2018-08-10,34.669998168945305,35.150001525878906,34.65999984741211,34.889999389648445,339500.0,-0.005735611387030715,-3.0833836665924914,-0.916679912261214,48.91635418819547,51.2903230908993,0.2031907034287812,0.14723515637526674,-0.5463115652634727,-0.4542041857676864,10.83809952745631,0.4900016784667969,-0.062169230907493045,-0.15750179290772337,-0.6533737748866599,0.3383701890712132,-0.40543778389719165,0.09043419808174491,1.0650570922851657,42.499833107100145,-9.16037938986419,0.24793599098946967,8,0.31000137329102273,0.5100021362304759,-0.3249969482421804,-0.549997329711907,1.000000000000007,4,0.025382206939470686,-1.600006103515625,34.86999893188477,1.6086942099415023,34.61999893188477,-1.7741490906407396,34.650001525878906,0.025382206939470686
11472,2018-08-13,34.939998626708984,34.959999084472656,34.52000045776367,34.52000045776367,395400.0,0.007787726334682166,-1.0952406902815621,-1.909071993341533,52.85709926060258,51.538770234727664,0.01818961847124001,-0.10117458977634186,-0.8021942338492565,-0.7135140779064102,10.709448905121958,0.4399986267089844,-0.002545034374456634,0.09549865722656392,-0.3907527125546082,0.581750027007736,-0.14762702766402214,0.33862434211715,0.7635555262451206,78.78762190634356,25.442728053821845,0.2431256848905851,8,0.04000091552734375,0.24000167846679688,-0.28499889373779297,-0.5649986267089844,0.15000152587890625,0,0.014310246698687301,-3.0833836665924914,34.669998168945305,-1.600006103515625,34.86999893188477,1.6086942099415023,34.61999893188477,0.014310246698687301
11473,2018-08-14,35.080001831054695,35.36000061035156,34.900001525878906,34.900001525878906,433600.0,0.00400696078558771,-4.111092273131861,0.4285740236149125,54.545473652352385,51.794535200563416,-0.15189551557320868,-0.2110435215737354,-0.9255169481413859,-0.8411056659261718,10.8114479435691,0.45999908447265625,0.0395250016819233,0.20950183868409056,-0.26823262316511887,0.6872363005333,-0.029365392240514154,0.44836906960869527,0.592681235788568,76.66678322678739,21.693742504500193,0.23886723092460613,8,-0.10000228881836648,-0.10000228881836648,-0.4050016403198313,-0.6850013732910227,0.2899971008300781,1,0.0045609988329722295,-1.0952406902815621,34.939998626708984,-3.0833836665924914,34.669998168945305,-1.600006103515625,34.86999893188477,0.0045609988329722295
11474,2018-08-15,35.380001068115234,35.61999893188477,35.11999893188477,35.20000076293945,275500.0,0.00855185921897439,-1.9411421519130592,0.9999999999999605,55.16305221050057,51.411500886415396,-0.4261651090041738,-0.4763989199625769,-1.1953344104984467,-1.1197972770418403,11.379574866615233,0.5399971008300781,0.12739623972576908,0.4720010757446289,-0.04256980112864284,0.9865719526179006,0.21471563730798948,0.7292865141812683,0.26242833433940405,78.57159887057556,25.31220331082836,0.25728543843663715,8,-0.40000152587890625,-0.40000152587890625,-0.7050008773803711,-0.9850006103515625,-0.0800018310546875,2,0.0005653040463500236,-4.111092273131861,35.080001831054695,-1.0952406902815621,34.939998626708984,-3.0833836665924914,34.669998168945305,0.0005653040463500236
11475,2018-08-16,35.75,35.7599983215332,35.33000183105469,35.380001068115234,348100.0,0.010457855305669117,1.2051352276617597,2.0555461365659307,65.21735975561086,52.08605067368019,-0.8003815963937839,-0.8439894113070139,-1.5063737492286435,-1.4739446676901977,11.031971874305844,0.4299964904785156,0.13459440671729794,0.812999916076663,0.1836776403550644,1.4423221917982616,0.49833877821586725,1.1276610539374587,-1.5900001525878906,99.1936823582253,42.861109239059765,0.3146611378607991,8,-0.7900009155273438,-0.7700004577636719,-1.0099992752075195,-1.3549995422363281,-0.470001220703125,3,-0.009510493778682294,-1.9411421519130592,35.380001068115234,-4.111092273131861,35.080001831054695,-1.0952406902815621,34.939998626708984,-0.009510493778682294
11476,2018-08-17,35.7599983215332,36.02999877929688,35.650001525878906,35.650001525878906,370800.0,0.00027967332959999425,-5.909242240333058,0.2972894951182044,69.45242073787432,53.79865683922964,-0.807508714781541,-0.8470087636238617,-1.4573702235077377,-1.4744189087974178,10.790349132672745,0.37999725341797586,0.1557995657739255,0.7909982681274386,0.06485799434624084,1.5171385419086363,0.4279281312368397,1.1540684050180374,-1.5679985046386733,82.11915510677336,20.531517774740507,0.36307013689059814,8,-0.6649990081787109,-0.6649990081787109,-1.002497673034668,-1.3649978637695312,-0.779998779296875,4,-0.004753864007956299,1.2051352276617597,35.75,-1.9411421519130592,35.380001068115234,-4.111092273131861,35.080001831054695,-0.004753864007956299
11477,2018-08-20,35.56999969482422,35.720001220703125,35.43000030517578,35.54999923706055,376400.0,-0.005313160951536555,-1.2307906744721746,0.18182764002080803,56.89657440365801,54.535073540099745,-0.563941867956089,-0.6236135241496541,-1.213874349187975,-1.2779800295411263,10.806290039855677,0.3299980163574219,0.12343034884756321,0.5594997406005859,-0.20537300968790362,1.3243724908890755,0.17706336545634116,0.9419361157448307,-1.3044799194335965,59.29201747338107,1.6210480109230616,0.382436375144246,8,-0.47500038146972656,-0.47500038146972656,-0.7874994277954102,-1.1749992370605469,-0.6500015258789134,0,0.002811315012061888,-5.909242240333058,35.7599983215332,1.2051352276617597,35.75,-1.9411421519130592,35.380001068115234,0.002811315012061888
11478,2018-08-21,35.65999984741211,35.68000030517578,35.41999816894531,35.59000015258789,494100.0,0.002530226408772984,3.727285337772229,3.499904634751097,63.27270053835701,56.96170459253614,-0.553850487253726,-0.6758046300084573,-1.2350109044410402,-1.3614302562494913,11.810532685595678,0.26000213623046875,0.09316948939770953,0.6034999847412124,-0.2024326234061462,1.409432592888571,0.20053368066753308,1.0064662888148916,-1.3239009118652376,59.34076989825997,2.552329653842797,0.4029663040736788,8,-0.3950004577636719,-0.5650005340576172,-0.7874994277954102,-1.2649993896484375,-0.6100006103515554,1,-0.015984287640584016,-1.2307906744721746,35.56999969482422,-5.909242240333058,35.7599983215332,1.2051352276617597,35.75,-0.015984287640584016
11479,2018-08-22,35.439998626708984,35.689998626708984,35.29999923706055,35.65999984741211,500300.0,-0.0061694117118480385,1.7857220708446866,-3.1428882833787464,53.75933595677063,57.7867078559913,-0.22942670028802326,-0.4231553795089127,-0.9530855372451583,-1.1317807724272484,12.452509210076915,0.3899993896484375,0.10394299219345271,0.3489988327026339,-0.4607547663521885,1.1587524317574562,-0.055877966824780856,0.7538756322300486,-1.0361436974121148,19.178010608000232,-31.94177074665293,0.40487679952741235,8,-0.16499900817871094,-0.3449993133544922,-0.5674982070922852,-1.0449981689453125,0.15000152587890625,2,-0.0019751607657076953,3.727285337772229,35.65999984741211,-1.2307906744721746,35.56999969482422,-5.909242240333058,35.7599983215332,-0.0019751607657076953
11480,2018-08-23,35.22999954223633,35.5,35.09999847412109,35.38999938964844,420600.0,-0.005925482297123863,1.1052652712945212,0.7272679983354141,50.53001342556897,57.96600332681058,0.041357984168875817,-0.20558212194865177,-0.6778124829550904,-0.920920832271861,12.697047406442785,0.40000152587891336,0.14531108585628516,0.1274997711181669,-0.6833443908374335,0.9383439330737673,-0.2779223098596333,0.5329218520959671,-0.7610988589394552,13.978604887733637,-34.73213195787794,0.40542208097779847,8,0.04500007629394531,-0.13500022888183594,-0.3924989700317383,-0.8349990844726562,0.31999969482421875,3,0.001986934309786026,1.7857220708446866,35.439998626708984,3.727285337772229,35.65999984741211,-1.2307906744721746,35.56999969482422,0.001986934309786026
11481,2018-08-24,35.290000915527344,35.380001068115234,34.970001220703125,35.2400016784668,305500.0,0.001703132956873299,2.5652231602341895,-0.3124955296473786,58.66146226004223,58.61093254897054,0.08778429719318126,-0.2251460925594415,-0.6724311769102016,-0.9753925677804176,13.515224697953451,0.4099998474121094,0.23204757089117578,0.15450115203857706,-0.6286229392278813,0.9376252433050354,-0.2370608935946521,0.5460631976718062,-0.7586563083904707,42.6666259765625,-7.63095851836124,0.3915620456332288,8,0.17499923706054688,-0.19500160217285156,-0.4525003433227539,-0.8950004577636719,0.2999992370605469,4,-0.00028342691898508576,1.1052652712945212,35.22999954223633,1.7857220708446866,35.439998626708984,3.727285337772229,35.65999984741211,-0.00028342691898508576
11482,2018-08-27,35.09000015258789,35.40999984741211,35.080001831054695,35.25,390700.0,-0.005667349327028615,-2.6667161174104046,-3.2000457770656903,58.661374159529096,59.06825482754573,0.34788414653971955,0.02994598761448941,-0.41511597077953155,-0.7802299992589496,14.257900080657873,0.32999801635741477,0.28266772370951543,-0.07949962615966655,-0.785220003414004,0.6262207510946709,-0.4323598147868353,0.2733605624675022,-0.4987093785646195,16.666578363171084,-38.03289485029207,0.3528601886271687,8,0.4099998474121094,0.0049991607666015625,-0.46249961853027344,-0.6949996948242188,0.2700004577636719,0,-0.003134813618501764,2.5652231602341895,35.290000915527344,1.1052652712945212,35.22999954223633,1.7857220708446866,35.439998626708984,-0.003134813618501764
11483,2018-08-28,35.060001373291016,35.22999954223633,34.990001678466804,35.09999847412109,336800.0,-0.000854909637116763,-1.6666949242345281,0.24998211858946992,58.661462260041894,59.45696705527255,0.4187874836021024,0.05405287637045575,-0.3308382761437798,-0.7530575221381071,14.593719029557128,0.23999786376952414,0.34170409289803416,-0.1039985656738267,-0.8114150110720075,0.6034178797243541,-0.4577067883729171,0.2497096570252637,-0.41116227905680347,12.500066227621687,-43.688073866872514,0.35370822269909113,8,0.4399986267089844,0.03499794006347656,-0.43250083923339844,-0.6650009155273438,0.5499992370605469,1,-0.003993245831768966,-2.6667161174104046,35.09000015258789,2.5652231602341895,35.290000915527344,1.1052652712945212,35.22999954223633,-0.003993245831768966
11484,2018-08-29,35.33000183105469,35.439998626708984,35.06999969482422,35.150001525878906,333300.0,0.007701096611175906,-1.176438909458095,-4.500333810205854,58.98442680479021,58.76441894962582,0.15751294327468912,-0.19441154402716165,-0.5555208187396516,-1.0240236463917682,15.086237339848552,0.37999725341796875,0.3755921004208318,0.14600181579589844,-0.5561574655525305,0.8481610971443274,-0.20507782487831605,0.4970814564701129,-0.6259163494179703,67.92479990787125,9.688019801259728,0.3510796406742135,8,0.1699981689453125,-0.2350025177001953,-0.6975021362304688,-0.9350013732910156,0.7099990844726562,2,-0.007925348980537428,-1.6666949242345281,35.060001373291016,-2.6667161174104046,35.09000015258789,2.5652231602341895,35.290000915527344,-0.007925348980537428
11485,2018-08-30,35.459999084472656,35.540000915527344,35.349998474121094,35.40999984741211,291400.0,0.0036795144828920545,-1.2352967575451588,0.2777730682829653,65.8634858090077,58.36564840197397,-0.02005612014485081,-0.3236771748264715,-0.6358209007694526,-1.1496099545019831,15.099990194543619,0.20999908447265625,0.39794946632403594,0.2649991989135714,-0.44766824768039726,0.97766664550754,-0.09133452438341294,0.6213329222105557,-0.7028770709295316,85.96458352852994,24.674008880694913,0.3563337232969849,8,-0.11499786376953125,-0.36499977111816406,-0.7374992370605469,-1.0649986267089844,0.5900001525878906,3,0.0036661328672216165,-1.176438909458095,35.33000183105469,-1.6666949242345281,35.060001373291016,-2.6667161174104046,35.09000015258789,0.0036661328672216165
11486,2018-08-31,35.27000045776367,35.560001373291016,35.040000915527344,35.41999816894531,697100.0,-0.005358111438648727,1.4185836076044818,-3.0,56.846522288315604,58.36008705582481,0.10407098230129463,-0.13509168069229816,-0.39892012675751687,-0.9559410841590505,14.189270709506694,0.5200004577636719,0.39181152488541215,0.07150058746337606,-0.641957382236285,0.7849585571630371,-0.28522839738645445,0.4282295723132066,-0.4619633735904003,49.12261915915933,-9.543478433537246,0.35672898484983034,8,0.05999946594238281,-0.1750011444091797,-0.49250030517578125,-0.875,0.7900009155273438,4,0.00793872343812918,-1.2352967575451588,35.459999084472656,-1.176438909458095,35.33000183105469,-1.6666949242345281,35.060001373291016,0.00793872343812918
11487,2018-09-04,35.65999984741211,35.689998626708984,35.29999923706055,35.31999969482422,376200.0,0.011057538547964318,-1.052622596998444,-2.2667022710510922,60.90225024774083,58.09670369020079,-0.3037632686797451,-0.486225407936999,-0.7458675480801276,-1.3318218617523172,13.79381887531419,0.4199981689453125,0.3192529362484251,0.4209999084472642,-0.30107017103642164,1.14306998793095,0.05996486870542128,0.7820349481891071,-0.8030842954338908,95.71444141689369,37.70082152475448,0.3610350397418431,9,-0.3299999237060547,-0.5650005340576172,-0.8724994659423828,-1.2649993896484375,0.22999954223632812,1,-0.0019629751857471733,1.4185836076044818,35.27000045776367,-1.2352967575451588,35.459999084472656,-1.176438909458095,35.33000183105469,-0.0019629751857471733
11488,2018-09-05,35.810001373291016,36.0099983215332,35.63999938964844,35.63999938964844,402400.0,0.004206436526100976,-3.35287781891619,0.5000056098464024,58.565761877260705,58.63075101469969,-0.48081195650055264,-0.5743120802042654,-0.8576011435677344,-1.4708406818599968,13.765568320928962,0.3699989318847656,0.23057451999522982,0.5130014419555664,-0.1961007663393488,1.2221036502504816,0.15845033780810525,0.8675525461030276,-0.906162492220048,79.381702775298,22.978413755875692,0.354551104147458,9,-0.32000160217285156,-0.7150020599365234,-1.0000009536743164,-1.4150009155273438,-0.43000030517578125,2,-0.012566343079648323,-1.052622596998444,35.65999984741211,1.4185836076044818,35.27000045776367,-1.2352967575451588,35.459999084472656,-0.012566343079648323
11489,2018-09-06,36.150001525878906,36.33000183105469,35.61999893188477,35.810001373291016,402500.0,0.009494558490619864,1.028577500940029,1.9999775608661505,58.06456078607509,59.467922943644815,-0.792887364891719,-0.8367096889224896,-1.1491131449022944,-1.8047950692881471,14.798374986851421,0.7100028991699148,0.2206973778223258,0.7765014648437472,0.04514955246770569,1.5078533772197886,0.4108255086557264,1.142177421031768,-1.201116248878904,86.04649787382527,33.60778252036036,0.36567595618802123,9,-0.5,-0.9050006866455078,-1.2850017547607422,-1.7550010681152344,-0.9900016784667969,3,-0.014937784031371915,-3.35287781891619,35.810001373291016,-1.052622596998444,35.65999984741211,1.4185836076044818,35.27000045776367,-0.014937784031371915
11490,2018-09-07,35.86000061035156,36.060001373291016,35.7400016784668,35.93000030517578,416300.0,-0.00802215500100989,-1.0645304193738925,-0.20588136296828194,51.811636768728306,58.706831222387706,-0.45161494479680897,-0.49406863934449063,-0.8171850346555516,-1.5151634844101736,15.282380055969147,0.4099998474121094,0.17553957234577666,0.43700046539306925,-0.28481353966385825,1.1588144704499967,0.0760934628646055,0.797907467921533,-0.8282483401082814,63.56582270245974,14.26674463772035,0.360907002528463,9,-0.1999988555908203,-0.6149997711181641,-1.0250005722045898,-1.4650001525878906,-0.3600006103515625,4,0.005019528781709637,1.028577500940029,36.150001525878906,-3.35287781891619,35.810001373291016,-1.052622596998444,35.65999984741211,0.005019528781709637
11491,2018-09-10,35.54999923706055,36.0099983215332,35.540000915527344,35.91999816894531,341800.0,-0.008644767652388974,-1.4102704553235192,5.285722070844686,49.652769959270174,57.70587520013672,-0.11270661010895822,-0.12096123123933467,-0.4770209632905562,-1.2001526659515633,15.617206102252707,0.4699974060058594,0.17088989833119683,0.08299903869628622,-0.5469917924029559,0.7129898697955284,-0.2319963768533313,0.39799445424590374,-0.44035199316858353,24.271783533141488,-22.781619355186564,0.3149954155496204,9,0.11000251770019531,-0.30499839782714844,-0.6924991607666016,-1.154998779296875,0.3300018310546875,0,0.014064697910844304,-1.0645304193738925,35.86000061035156,1.028577500940029,36.150001525878906,-3.35287781891619,35.810001373291016,0.014064697910844304
11492,2018-09-11,35.439998626708984,35.68000030517578,35.38999938964844,35.529998779296875,267300.0,-0.0030942507092064364,-2.0526632802618106,0.24324435784025653,46.20687750092737,56.322032449123995,0.05829242893818787,0.029954536450432556,-0.33783630717493196,-1.08301695478265,16.11510381239032,0.29000091552734375,0.19087362216097858,-0.05200157165527486,-0.6316055295206979,0.5276023862101482,-0.34180355058798284,0.23780040727743312,-0.2571301075872583,5.319053957535225,-38.52028199811756,0.28980197893271137,9,0.24500274658203125,-0.19499778747558594,-0.39999866485595703,-1.0449981689453125,0.4900016784667969,1,0.017494434836540007,-1.4102704553235192,35.54999923706055,-1.0645304193738925,35.86000061035156,1.028577500940029,36.150001525878906,0.017494434836540007
11493,2018-09-12,35.2400016784668,35.54999923706055,35.220001220703125,35.439998626708984,303600.0,-0.005643254965914779,-1.7500079473567092,2.222184546263722,46.52782744836246,54.93796585396536,0.32017766190388386,0.25566073052553406,-0.12907563664453647,-0.8769754412677315,15.88273588739243,0.3299980163574219,0.1772676769639645,-0.25999851226806925,-0.8197351335424088,0.2997381090062703,-0.539866822905239,0.019869798369100522,1.0900001525878906,1.8018420510000688,-43.291597204824384,0.27986831063716977,9,0.44499969482421875,0.0049991607666015625,-0.1400012969970703,-0.845001220703125,0.6499977111816406,2,0.018444883093714948,-2.0526632802618106,35.439998626708984,-1.4102704553235192,35.54999923706055,-1.0645304193738925,35.86000061035156,0.018444883093714948
11494,2018-09-13,35.400001525878906,35.40999984741211,35.029998779296875,35.29999923706055,330400.0,0.004540290572967676,5.333407508662619,-0.5000190737773709,53.003570720897415,53.50908639973088,0.1912650491373853,0.10249085342196196,-0.28987753186558507,-1.033451758689452,15.120600389262664,0.3800010681152344,0.18387572664811103,-0.10099868774413778,-0.6599034621033297,0.45790608661505416,-0.38045107492373376,0.1784536994354582,0.9078002929687514,35.92250628682748,-12.56532392363551,0.2794523871795957,9,0.279998779296875,-0.1550006866455078,-0.27500152587890625,-1.0050010681152344,0.6899986267089844,3,-0.0005649846582365115,-1.7500079473567092,35.2400016784668,-2.0526632802618106,35.439998626708984,-1.4102704553235192,35.54999923706055,-0.0005649846582365115
11495,2018-09-14,35.40999984741211,35.52000045776367,35.09999847412109,35.310001373291016,338300.0,0.00028243844921571615,1.6250149011754491,0.9999618539004387,52.1582580798316,52.988168154343775,0.1938096293449476,0.06926584219623066,-0.3134733509792085,-1.0396729333111878,14.20662335362182,0.42000198364258523,0.19604971741472355,-0.07400035858154297,-0.6215843853282976,0.4735836681652117,-0.34779237195491675,0.1997916547918308,0.8466898498535187,38.77563730775668,-10.016917840445892,0.2737920133733762,9,0.2700004577636719,0.005001068115234375,-0.3299999237060547,-1.0149993896484375,0.4200019836425781,4,-0.007060152529717367,5.333407508662619,35.400001525878906,-1.7500079473567092,35.2400016784668,-2.0526632802618106,35.439998626708984,-0.007060152529717367
11496,2018-09-17,35.59000015258789,35.630001068115234,35.25,35.459999084472656,397300.0,0.005083318439746742,2.619007829103922,1.3000305180437934,59.05798904239852,52.78325024263907,0.07149311484369036,-0.13083108314134506,-0.5210565208558648,-1.2132143617322981,12.966526118576931,0.3800010681152344,0.19359983174858542,0.11449985504150106,-0.4201707912796948,0.6491705013626969,-0.15283546811910043,0.38183517820210255,0.6176219079589842,86.15385518269423,31.922091347307344,0.26733532316059916,9,0.09000015258789062,-0.16499900817871094,-0.5100002288818359,-1.1949996948242188,0.020000457763671875,0,-0.0025288045013213134,1.6250149011754491,35.40999984741211,5.333407508662619,35.400001525878906,-1.7500079473567092,35.2400016784668,-0.0025288045013213134
11497,2018-09-18,35.66999816894531,35.81999969482422,35.45000076293945,35.56999969482422,342800.0,0.002247766676438223,-1.176487747957993,0.7692127116405998,60.854059675030506,53.03750555350238,-0.007752777882750195,-0.21392119609886606,-0.5895909869784859,-1.2884581360556666,12.272578210557624,0.3699989318847656,0.16367219060131788,0.1894979476928711,-0.3507348727465711,0.7297307681323133,-0.08061846252685001,0.4596143579125922,0.49051896035156517,81.0124870831603,20.613721029104205,0.2701164102197193,9,0.01000213623046875,-0.2449970245361328,-0.5899982452392578,-1.2749977111816406,0.5800018310546875,1,0.005887381832072824,2.619007829103922,35.59000015258789,1.6250149011754491,35.40999984741211,5.333407508662619,35.400001525878906,0.005887381832072824
11498,2018-09-19,35.09000015258789,35.68000030517578,35.02000045776367,35.68000030517578,572600.0,-0.01626010782535936,1.2372870397310316,-5.9000915541313805,46.15380853345266,51.71408863654433,0.5133575353867244,0.3385415613254992,-0.005922240796238043,-0.712459104832476,11.222252706578677,0.6599998474121094,0.16299287148795827,-0.36200008392334126,-0.9221353742652312,0.19813520641854865,-0.6420677290942862,-0.08193243875239631,1.0252962427089898,8.74997019764919,-48.60257054456828,0.28006764517094346,9,0.4500007629394531,0.5250015258789062,-0.010000228881835938,-0.6949996948242188,1.7299995422363281,2,0.023938448245516497,-1.176487747957993,35.66999816894531,2.619007829103922,35.59000015258789,1.6250149011754491,35.40999984741211,0.023938448245516497
11499,2018-09-20,35.36999893188477,35.38999938964844,34.779998779296875,35.040000915527344,367800.0,0.007979446511237276,2.29731011516295,-0.5593185271393131,48.623847859740266,51.359889868878994,0.12413375386601899,0.05589548444091008,-0.28407905994914273,-0.9916758465819342,10.553611545812169,0.6100006103515625,0.12371825606690834,-0.07850131988524822,-0.639825882911552,0.4828232431410555,-0.3591636013984001,0.20216096162790365,0.6795797071601157,56.73073396178039,2.873603702613323,0.280662281513151,9,0.024999618530266332,0.18500137329100852,-0.3899993896484446,-0.9749984741211009,1.0699996948242045,3,0.014701738011501764,1.2372870397310316,35.09000015258789,-1.176487747957993,35.66999816894531,2.619007829103922,35.59000015258789,0.014701738011501764
11500,2018-09-21,35.29999923706055,35.4900016784668,35.209999084472656,35.279998779296875,802000.0,-0.001979069746624318,-2.5000357628209713,0.06060781208456988,50.476172022592735,51.45137898702595,0.11884086606561084,0.13850973346225715,-0.20205193222983553,-0.9216125699048092,10.206900291376241,0.2800025939941406,0.07754007608993874,-0.15200099945068501,-0.708440810818864,0.404438811917494,-0.4302209051347745,0.12621890623340448,0.6480130132044977,50.0,-4.271940727003326,0.27821990568409016,9,0.0,0.2550010681152344,-0.31999969482421875,-0.904998779296875,1.7099990844726562,4,0.02237962981874353,2.29731011516295,35.36999893188477,1.2372870397310316,35.09000015258789,-1.176487747957993,35.66999816894531,0.02237962981874353
11501,2018-09-24,35.279998779296875,35.36999893188477,35.15999984741211,35.29999923706055,357800.0,-0.0005665852180153363,1.6249910592946128,-1.0,43.16543603578141,51.11344104645417,0.10785629043154188,0.16624595192593716,-0.16613982995010446,-0.900706196537854,10.154648096014746,0.20999908447266336,0.0012176354875492734,-0.17150135040283487,-0.728571830986958,0.38556913018128824,-0.4500365906949,0.10703388988923024,0.5745723932907154,48.076880754135644,-0.913500592087793,0.27853524029206217,9,0.020000457763671875,0.27500152587890625,-0.3099994659423828,-0.8849983215332031,2.170001983642578,0,0.015589656201478341,-2.5000357628209713,35.29999923706055,2.29731011516295,35.36999893188477,1.2372870397310316,35.09000015258789,0.015589656201478341
11502,2018-09-25,34.97999954223633,35.29999923706055,34.900001525878906,35.29999923706055,563500.0,-0.00850338002949691,1.4999880790596762,15.999618539004388,35.836110821789475,49.92547253239051,0.37519882339913835,0.48230996144312854,0.14886974256087626,-0.6031330182764947,10.230920293754464,0.3999977111816406,-0.04907731639316637,-0.4660005569458008,-1.0400134461132424,0.10801233222164086,-0.753007001529518,-0.1789941123620835,0.7886058388880031,22.222269317170348,-21.9768551413086,0.2870064445837195,9,0.31999969482421875,0.5750007629394531,0.11499977111816406,-0.5849990844726562,2.3199996948242188,1,0.018010322365914933,1.6249910592946128,35.279998779296875,-2.5000357628209713,35.29999923706055,2.29731011516295,35.36999893188477,0.018010322365914933
11503,2018-09-26,34.919998168945305,35.130001068115234,34.84999847412109,35.029998779296875,742200.0,-0.0017153051479767978,-1.2400207519530546,0.3437522351763329,26.79233603961542,47.013113123359176,0.4302829184642576,0.5599961519112,0.2247831340837294,-0.551040721389711,10.546815891059396,0.28000259399414773,-0.07487196907032967,-0.5190017700195355,-1.1157974689565435,0.0777939289174725,-0.817399619488036,-0.22060392055103506,0.7695186840328319,19.718143378302592,-18.394951068095942,0.2983978494685026,9,0.3800010681152415,0.6350021362304759,0.1750011444091868,-0.5249977111816335,2.3300018310546946,2,0.03808711056111913,1.4999880790596762,34.97999954223633,1.6249910592946128,35.279998779296875,-2.5000357628209713,35.29999923706055,0.03808711056111913
11504,2018-09-27,35.049999237060554,35.2400016784668,34.900001525878906,34.900001525878906,384700.0,0.0037228257426100697,-3.5334045421021845,-1.363607990012461,33.73487331038419,44.96607037119835,0.2742535901959897,0.4299881466623958,0.11027613467739883,-0.6852414742161343,10.384940991955274,0.3400001525878906,-0.07940106886005793,-0.37500057220458416,-0.9952390901114967,0.24523794570232837,-0.6851198311580404,-0.06488131325112789,0.5667561700230834,31.249962747285405,-3.4930221747944366,0.3101192589534572,9,0.2499999999999929,0.5050010681152273,0.13000011444091086,-0.6549987792968821,1.8800010681152273,3,0.05049930089276966,-1.2400207519530546,34.919998168945305,1.4999880790596762,34.97999954223633,1.6249910592946128,35.279998779296875,0.05049930089276966
11505,2018-09-28,35.59000015258789,35.650001525878906,35.060001373291016,35.060001373291016,452200.0,0.015406588510174846,-1.2264207980652964,3.533379110398856,50.73531267969089,44.041328553119726,-0.2654433458735497,-0.10516596136906742,-0.4250447841210061,-1.2158063157825936,9.851888999236182,0.6000022888183523,-0.0569169653355317,0.1585002899169936,-0.465992816673257,0.7829933965072442,-0.1537462633781317,0.4707468432121189,-0.8100013732910156,92.49985694939829,54.10117390734151,0.3122465532951236,9,-0.29000091552734375,-0.034999847412109375,-0.4050006866455078,-1.1949996948242188,1.8100013732910156,4,0.023883070257848305,-3.5334045421021845,35.049999237060554,-1.2400207519530546,34.919998168945305,1.4999880790596762,34.97999954223633,0.023883070257848305
11506,2018-10-01,35.54999923706055,35.59000015258789,35.2400016784668,35.58000183105469,425300.0,-0.0011239369304817393,13.000152590218967,-0.05660879829561813,52.075487994472255,43.06593169972436,-0.258943998359932,-0.04544255679928,-0.37912032314422106,-1.1609175941814769,10.008676757891486,0.34999847412109375,-0.06943082930667543,0.10449943542480611,-0.5172976831163609,0.7262965539659731,-0.2063991238457774,0.4153979946953896,-0.7526004028320301,87.4997615823305,43.06126423639978,0.31089855927058335,10,-0.31999969482421875,0.005001068115234375,-0.36499977111816406,-1.154998779296875,2.1700019836425852,0,0.041068892146434166,-1.2264207980652964,35.59000015258789,-3.5334045421021845,35.049999237060554,-1.2400207519530546,34.919998168945305,0.041068892146434166
11507,2018-10-02,35.59000015258789,35.900001525878906,35.529998779296875,35.63999938964844,352000.0,0.0011252015860985232,-3.352922697183889,1.666497139224412,57.028087839224845,44.27418495592127,-0.34809154056245717,-0.09587196601582804,-0.4003604269401464,-1.1902774440628292,10.148907897861928,0.37000274658203125,-0.07899254833989744,0.1480003356933608,-0.4694861573014535,0.7654868286881751,-0.16074291080404635,0.45674358219076794,-0.7755492645263686,70.47614549576409,19.791599217198012,0.30874324649740764,10,-0.25,-0.034999847412109375,-0.3100004196166992,-1.1949996948242188,2.1599998474121094,1,0.05226188823762379,13.000152590218967,35.54999923706055,-1.2264207980652964,35.59000015258789,-3.5334045421021845,35.049999237060554,0.05226188823762379
11508,2018-10-03,35.36000061035156,35.810001373291016,35.2400016784668,35.61000061035156,310300.0,-0.006462476573482201,-1.3265395095367847,5.0000762951094835,49.21873137353075,44.34028312412022,-0.08466852351824627,0.10401919915038604,-0.15388588045112783,-0.9457567593797762,9.471008603268317,0.5699996948242188,-0.13319571541662611,-0.05949916839599467,-0.6528481192323881,0.5338497824403987,-0.3561736438141878,0.23717530702219847,-0.5021276967773431,45.999908447265625,-6.28128286675026,0.2966744754181951,10,0.0149993896484375,0.19499969482421875,-0.0625009536743164,-0.9650001525878906,2.1800003051757812,2,0.054864213609234325,-3.352922697183889,35.59000015258789,13.000152590218967,35.54999923706055,-1.2264207980652964,35.59000015258789,0.054864213609234325
11509,2018-10-04,35.61000061035156,35.650001525878906,35.150001525878906,35.2599983215332,422900.0,0.007070135624568152,1.3255591139341572,-1.4000091552734375,53.57144316848837,44.68420214033085,-0.3319524237711633,-0.19869794226794824,-0.3844885005584757,-1.1780377671146454,8.16024050065504,0.5,-0.1983963923109897,0.21750087738037394,-0.2767560040018324,0.7117577587625803,-0.029627563310732796,0.46462931807148067,-0.7104425522851585,65.4760877561864,11.012037791168638,0.24712844069110435,10,-0.2350006103515625,-0.05500030517578125,-0.3125009536743164,-1.2150001525878906,1.9500007629394531,3,0.04605446114964962,-1.3265395095367847,35.36000061035156,-3.352922697183889,35.59000015258789,13.000152590218967,35.54999923706055,0.04605446114964962
11510,2018-10-05,36.040000915527344,36.18999862670898,35.61000061035156,35.61000061035156,306700.0,0.012075268121472194,-1.6976632777984446,1.2285642663295222,57.37706353286074,46.26327186222855,-0.7218553817003865,-0.6477311627689204,-0.7977543330480543,-1.5842856149956148,7.153143045744992,0.5799980163574148,-0.1570234254035654,0.6385011672973633,0.10352304411711089,1.1734792904776157,0.3710121057072371,0.9059902288874895,-1.10042511874844,85.57710294943003,33.67076314151565,0.2674890615901247,10,-0.5200023651123118,-0.4850006103515625,-0.7425012588500977,-1.5500011444091797,1.5099983215332031,4,0.024694766011090552,1.3255591139341572,35.61000061035156,-1.3265395095367847,35.36000061035156,-3.352922697183889,35.59000015258789,0.024694766011090552
11511,2018-10-08,36.04999923706055,36.38000106811523,35.90999984741211,36.13000106811523,438200.0,0.00027742289897925154,-1.6111134658584778,-0.18605063785239914,56.37585782697907,48.54546597391628,-0.6829636430062749,-0.6517665200125151,-0.7786289755770497,-1.56576141769321,6.70976794442338,0.4700012207031179,-0.1422072775660439,0.6234994888305678,0.017310869206625057,1.2296881084545106,0.3204051790186,0.9265937986425357,-1.03539807048584,73.17057285609324,23.915472849134616,0.303094309811971,10,-0.4349994659423899,-0.4699993133544922,-0.8299989700317383,-1.3799991607666016,1.6100006103515625,0,0.03744805318693367,-1.6976632777984446,36.040000915527344,1.3255591139341572,35.61000061035156,-1.3265395095367847,35.36000061035156,0.03744805318693367
11512,2018-10-09,36.060001373291016,36.36000061035156,35.970001220703125,36.0099983215332,388200.0,0.00027745177370719354,-5.000117377780386,-0.6250238413122814,70.1244760734951,53.360148199902916,-0.5851963263744366,-0.6460619499181632,-0.7516983579404055,-1.5451369108041888,6.60515439314413,0.3899993896484375,-0.12690237991601805,0.602501487731935,-0.06672885906697701,1.271731834530847,0.267886314332479,0.937116661131391,-0.9361682145930672,73.98375496608682,18.795164949129138,0.3346151733994564,10,-0.4200000762939453,-0.48000144958496094,-0.8475017547607422,-1.2800006866455078,1.75,1,0.0460343811479067,-1.6111134658584778,36.04999923706055,-1.6976632777984446,36.040000915527344,1.3255591139341572,35.61000061035156,0.0460343811479067
11513,2018-10-10,35.88999938964844,36.38000106811523,35.849998474121094,36.02999877929688,627300.0,-0.004714419777268608,-3.818178665556878,-2.7998169057065807,61.30432402936951,56.42342050201239,-0.2940525199263604,-0.4478273006237714,-0.5704783508801512,-1.342631168194508,6.78788296701764,0.5300025939941335,-0.08557054299301825,0.39999961853027344,-0.28763622004402123,1.087635457104568,0.056181699243126104,0.7438175378174208,-0.6656727981971073,60.16245033913636,4.955407945321319,0.3438179192871471,10,-0.1699981689453125,-0.3099994659423828,-0.6774997711181641,-1.0899982452392578,1.6599998474121094,2,0.05182503878470479,-5.000117377780386,36.060001373291016,-1.6111134658584778,36.04999923706055,-1.6976632777984446,36.040000915527344,0.05182503878470479
11514,2018-10-11,35.380001068115234,36.02000045776367,35.290000915527344,35.95000076293945,523300.0,-0.014210039849716471,1.0563393902923888,4.071444141689167,51.45988450122236,56.50392848218255,0.2991367629042472,0.06387048281492014,-0.04721990744585014,-0.8102692978640249,7.071300160873703,0.7299995422363281,-0.0010231900974488894,-0.10899868011474467,-0.7972435111598699,0.5792461509303806,-0.4531210956373073,0.23512373540781795,0.9999999999999929,8.256893576960685,-45.64213404921663,0.34412241552256134,10,0.38500022888183594,0.1999988555908203,-0.08750152587890625,-0.5349998474121094,2.4599990844726562,3,0.061051435336408666,-3.818178665556878,35.88999938964844,-5.000117377780386,36.060001373291016,-1.6111134658584778,36.04999923706055,0.061051435336408666
11515,2018-10-12,35.15999984741211,35.43000030517578,34.880001068115234,35.43000030517578,474500.0,-0.006218236689127465,3.0740615154212407,0.4736852672297252,47.95920618135345,56.04656383628046,0.5048145936332915,0.2784587416575306,0.17376459692833635,-0.5683180849978413,7.401088014951918,0.5499992370605469,0.11480844023601833,-0.31649990081787394,-1.0197045129285982,0.38670471129285033,-0.6681022068732361,0.0351024052374882,1.220001220703118,18.666585286458425,-34.483066409711284,0.3516023060553607,10,0.470001220703125,0.4200000762939453,0.28750133514404297,-0.1399993896484375,2.7900009155273438,4,0.06825942935991103,1.0563393902923888,35.380001068115234,-3.818178665556878,35.88999938964844,-5.000117377780386,36.060001373291016,0.06825942935991103
11516,2018-10-15,35.5,35.66999816894531,35.15999984741211,35.15999984741211,328000.0,0.009670084017731284,-1.9999887803071952,-1.259257689427655,58.72481889832316,56.23508950951361,0.17542388539111187,-0.07233854483887114,-0.1599916209720078,-0.8870424121091034,7.343775543622321,0.5099983215332031,0.21089021232688765,0.02800025939941264,-0.6732954391045922,0.7292959579034175,-0.32264758985259334,0.3786481086514186,0.820001068115225,41.33326212565124,-15.078767519996092,0.35064784925200326,10,0.13000106811523438,0.07999992370605469,-0.04749870300292969,-0.4799995422363281,2.1300010681152273,0,0.05774645738198725,3.0740615154212407,35.15999984741211,1.0563393902923888,35.380001068115234,-3.818178665556878,35.88999938964844,0.05774645738198725
11517,2018-10-16,35.880001068115234,35.9900016784668,35.459999084472656,35.59000015258789,243000.0,0.01070425543986575,1.078432839170045,0.8529434864073422,64.54546820687646,57.938060268774244,-0.17781347447438378,-0.4593512242147142,-0.5179210262092155,-1.2471741131859915,6.829448977648843,0.5300025939941406,0.22765736033638717,0.3975011825561552,-0.3223205810930949,1.1173229462054053,0.037590300731530135,0.7574120643807802,0.38239999999998986,66.66666666666698,5.381235521316164,0.3599108818246248,10,-0.25,-0.3000011444091797,-0.42749977111816406,-0.8600006103515625,1.3499984741210938,1,0.049609774980711174,-1.9999887803071952,35.5,3.0740615154212407,35.15999984741211,1.0563393902923888,35.380001068115234,0.049609774980711174
11518,2018-10-17,35.93000030517578,35.9900016784668,35.630001068115234,35.86999893188477,180300.0,0.0013935126971047485,2.999915230889864,0.20690063402696768,63.66459149039507,59.05952119343054,-0.1547264727790889,-0.4671438091604614,-0.5383650491758587,-1.2776098675995087,7.263369078162326,0.3600006103515625,0.2462522170538506,0.4055004119873047,-0.3159165543281546,1.126917378302764,0.044791928829575056,0.7662088951450343,0.2771047629394445,92.10524554617125,25.904339441459953,0.36070848315773113,10,-0.2999992370605469,-0.35000038146972656,-0.4649991989135742,-0.779998779296875,1.4199981689453125,2,0.05232399254514952,1.078432839170045,35.880001068115234,-1.9999887803071952,35.5,3.0740615154212407,35.15999984741211,0.05232399254514952
11519,2018-10-18,35.88999938964844,36.13000106811523,35.7400016784668,35.939998626708984,214300.0,-0.0011133012854882551,-1.2286019466151814,-0.8333015449171309,55.51468164867545,58.85258987296551,-0.07915484968719966,-0.4070584061410898,-0.46769714793988726,-1.218398810741398,7.32324724240516,0.3899993896484304,0.24782281928468564,0.33949947357177734,-0.39582013437282626,1.074819081516381,-0.028160330400524458,0.7071592775440791,0.2640215184667909,80.7998657226567,17.185111982282777,0.3676598039723005,10,-0.2599983215332031,-0.3099994659423828,-0.42499828338623047,-0.7049980163574219,1.7099990844726562,3,0.04625243454004879,2.999915230889864,35.93000030517578,1.078432839170045,35.880001068115234,-1.9999887803071952,35.5,0.04625243454004879
11520,2018-10-19,36.09000015258789,36.34000015258789,35.900001525878906,35.900001525878906,375100.0,0.005572604244655999,-3.6315979681570862,-3.800030518043793,59.375,59.185827892190055,-0.3032023249754445,-0.5742835019032526,-0.6421340922938867,-1.4032602455235406,7.744479220265594,0.4500007629394531,0.2990266001879789,0.5000001907348661,-0.26301401763991095,1.2630143991096432,0.11849308654748114,0.8815072949222511,-1.2099990844726562,78.81356480134484,17.46745021837264,0.38150710418738826,10,-0.45999908447265625,-0.5100002288818359,-0.6274995803833008,-0.8549995422363281,1.8299980163574219,4,0.048489886190108855,-1.2286019466151814,35.88999938964844,2.999915230889864,35.93000030517578,1.078432839170045,35.880001068115234,0.048489886190108855
11521,2018-10-22,35.83000183105469,36.20000076293945,35.70000076293945,36.060001373291016,267200.0,-0.007204165154722442,-1.040809335855696,-1.2105326560523622,53.8709919559169,57.37988521245915,-0.08682277058957055,-0.28561105750224414,-0.35261847601078955,-1.1309178217607894,7.931430783171541,0.5,0.31419483549464644,0.21250171661377237,-0.5430783305650948,0.9680817637926395,-0.16528830697566121,0.590291740203206,-0.9208007812500014,42.04571562333378,-17.39593909167047,0.37779002358943514,10,-0.20000076293945312,-0.2500019073486328,-0.282501220703125,-0.5850009918212891,2.1099967956542898,0,0.059168261890718554,-3.6315979681570862,36.09000015258789,-1.2286019466151814,35.88999938964844,2.999915230889864,35.93000030517578,0.059168261890718554
11522,2018-10-23,35.61000061035156,36.02999877929688,35.4900016784668,35.7599983215332,453500.0,-0.006140139811894874,-1.7692473223456129,0.6521652596487154,54.045302249557416,56.57332723692448,0.06999356341898277,-0.01685595676913465,-0.11375206474244237,-0.8941379368313136,7.446365134420285,0.5399971008300852,0.27555761048721195,-0.03899955749511719,-0.7326679041944075,0.6546687892041732,-0.3858337308447588,0.30783461585452443,-0.6721835784912145,14.11754674134511,-45.08186908106252,0.34683417334964467,10,0.0,-0.030000686645507812,-0.05749988555908203,-0.36499977111816406,2.2599983215332102,1,0.056725650748134626,-1.040809335855696,35.83000183105469,-3.6315979681570862,36.09000015258789,-1.2286019466151814,35.88999938964844,0.056725650748134626
11523,2018-10-24,36.25,36.43999862670898,35.5,35.70000076293945,591000.0,0.01797246219261206,1.0215100515601507,-3.666717530072989,59.195384659231664,57.43282725448106,-0.5739236648026562,-0.5819425689940161,-0.7315738678946957,-1.5131474064276773,7.1039110367365295,0.9399986267089773,0.25322802023168833,0.5344997406005874,-0.11873457257544118,1.187734053776616,0.2078825840125731,0.8611168971886016,-1.2841393057250983,80.0000803096747,20.70256974425582,0.3266171565880158,10,-0.5900001525878906,-0.6400012969970703,-0.6974992752075195,-1.0049991607666016,2.0699996948242188,2,0.027034470130657295,-1.7692473223456129,35.61000061035156,-1.040809335855696,35.83000183105469,-3.6315979681570862,36.09000015258789,0.027034470130657295
11524,2018-10-25,36.81999969482422,37.45000076293945,35.630001068115234,36.16999816894531,1581600.0,0.015724129512392215,-1.1040510861991408,1.18182259552362,60.773455628360246,58.85663274859293,-1.0260819746503884,-1.0672581276443722,-1.2819866279117207,-2.053839434532584,7.533120454823182,1.8199996948242188,0.205784800188205,1.0159994125366225,0.26945948041882417,1.7625393446544209,0.6427294464777233,1.3892693785955217,-1.7951734832519506,67.85707334732056,11.392848838580846,0.3732699660588976,10,-0.5149993896484375,-0.7049999237060547,-1.2424983978271484,-1.5749988555908203,1.6599998474121094,3,0.014394317862294281,1.0215100515601507,36.25,-1.7692473223456129,35.61000061035156,-1.040809335855696,35.83000183105469,0.014394317862294281
11525,2018-10-26,36.43999862670898,36.93999862670898,36.11999893188477,36.72000122070313,626500.0,-0.010320507095730846,1.277785136402415,-0.43077221028911655,54.887203668223044,58.43023105635958,-0.4977640059702608,-0.6538346907289068,-0.8983384268088415,-1.6346271332952114,8.496764375368,0.8199996948242045,0.18907612642103544,0.5934984207153278,-0.19721769068928552,1.384214532119941,0.19814036501302468,0.9888564764176309,-1.2696619420546753,48.46925469344186,-5.638760943984387,0.39535805570230503,10,0.015001296997077418,-0.28999900817870383,-0.9649991989135671,-1.1949977874755788,2.260002136230476,4,0.031833147396495454,-1.1040510861991408,36.81999969482422,1.0215100515601507,36.25,-1.7692473223456129,35.61000061035156,0.031833147396495454
11526,2018-10-29,37.0099983215332,37.09000015258789,36.47999954223633,36.47999954223633,588000.0,0.015642143696636746,-1.301894397420395,-1.8928352474760963,60.43951990180721,57.974014578018554,-0.9287088165829047,-1.1687701423786336,-1.4583146715103723,-2.1623416949629615,9.57801541122509,0.6500015258789134,0.2558978110904704,1.0904981613159208,0.15814550317595177,2.02285081945589,0.6243218322459327,1.5566744903859089,-1.7028817921817918,77.55088536050853,24.88475947567529,0.4661763290699855,10,-0.5399971008300781,-0.8599987030029297,-1.582498550415039,-1.7649974822998047,1.5700035095214844,0,0.02458794619514082,1.277785136402415,36.43999862670898,-1.1040510861991408,36.81999969482422,1.0215100515601507,36.25,0.02458794619514082
11527,2018-10-30,37.45000076293945,37.47000122070313,36.97999954223633,37.150001525878906,505600.0,0.011888745240775878,1.882361520941478,0.5660376000460644,66.18257507706548,58.25379053209304,-1.254511775122431,-1.5413047661646573,-1.8768489734173386,-2.559306514533276,10.217217157534622,0.490001678466804,0.3734408792873225,1.4375005722045913,0.2959440399762272,2.5790571044329553,0.8667223060904092,2.0082788383187733,-2.0143111795727577,98.9847489659656,45.31431257364577,0.5707782661141807,10,-0.9699993133544922,-1.2900009155273438,-2.022500991821289,-2.2049999237060547,1.7099990844726562,1,0.013084054840779347,-1.301894397420395,37.0099983215332,1.277785136402415,36.43999862670898,-1.1040510861991408,36.81999969482422,0.013084054840779347
11528,2018-10-31,37.29999923706055,37.68999862670898,36.86999893188477,37.349998474121094,999100.0,-0.004005381116770179,1.2465759151360014,-0.16666454738501837,71.5246107475084,60.032671543074485,-0.9943003592919979,-1.3054420765235264,-1.709581130162725,-2.3601561633968373,11.655597529599914,0.8199996948242045,0.4340806911952626,1.1904991149902315,-0.04355173362564102,2.424549963606104,0.5734736906822917,1.8075245392981714,-1.7015647227069337,81.06796835649342,20.758560127209122,0.6170254243079368,10,-0.7099990844726562,-1.030000686645515,-1.8724994659423828,-2.0549983978271484,1.8199996948242259,2,0.01528149347139629,1.882361520941478,37.45000076293945,-1.301894397420395,37.0099983215332,1.277785136402415,36.43999862670898,0.01528149347139629
11529,2018-11-01,37.25,37.38000106811523,36.849998474121094,37.29999923706055,583400.0,-0.0013404621470036737,4.047574067682969,1.0,74.35894927880952,61.69755479627554,-0.8170152166061158,-1.1871440372322155,-1.6354481951739928,-2.263673967264687,13.349926951221857,0.5300025939941335,0.4453892562392383,1.058499908447267,-0.2514175192479513,2.3684173361424854,0.4035411945996543,1.7134586222948798,-1.4424090744108469,71.97460431619736,6.133378353284542,0.6549587138476103,11,-0.6599998474121094,-0.9650001525878906,-1.822500228881836,-2.0049991607666016,1.8699989318847727,3,0.028724824022126727,1.2465759151360014,37.29999923706055,1.882361520941478,37.45000076293945,-1.301894397420395,37.0099983215332,0.028724824022126727
11530,2018-11-02,36.93000030517578,37.41999816894531,36.70000076293945,37.41999816894531,878600.0,-0.008590595834207182,1.9387777345270534,9.800106813153278,66.74471749827575,63.12796874542652,-0.4082642101119305,-0.8401226312657002,-1.287765708346278,-1.8963448007266166,13.934749618586284,0.7199974060058594,0.45530946341958867,0.694000244140625,-0.6541581909934138,2.0421586792746638,0.019921026573605616,1.3680794617076444,-0.9341686094746464,37.19017383683194,-30.439537689003693,0.6740792175670209,11,-0.3400001525878906,-0.6450004577636719,-1.5025005340576172,-1.6849994659423828,1.9399986267089915,4,0.04197127604256523,4.047574067682969,37.25,1.2465759151360014,37.29999923706055,1.882361520941478,37.45000076293945,0.04197127604256523
11531,2018-11-05,37.400001525878906,37.58000183105469,36.81999969482422,36.97000122070313,672800.0,0.012726813344684729,-1.0821880584847883,-0.8775554690540922,67.43118021888985,64.61528851979679,-0.7064292110705139,-1.2688541790136867,-1.7259862421330183,-2.3167610682522692,14.287964384521834,0.7600021362304688,0.5222511619636592,1.096501350402832,-0.34443773185589777,2.537440432661562,0.3760318092734707,1.8169708915321934,-1.2347531370769858,70.70730034447998,2.833670306070502,0.7204695411293645,11,-0.8050022125244141,-1.1150016784667969,-1.9725017547607422,-2.155000686645508,1.6999969482421875,0,0.03475933647117668,1.9387777345270534,36.93000030517578,4.047574067682969,37.25,1.2465759151360014,37.29999923706055,0.03475933647117668
11532,2018-11-06,37.72000122070313,37.7599983215332,37.31999969482422,37.349998474121094,576100.0,0.00855614122375914,-1.0465037880804102,0.8604708929934127,69.33044306467346,65.74140612040144,-0.7774016468090039,-1.5369126808809384,-2.003383967894841,-2.5883243623467607,14.735448850496308,0.4399986267089844,0.5756473849749142,1.3335010528564553,-0.23405516817854988,2.9010572738914604,0.5497229423389527,2.117279163373958,-1.4022778081105045,96.22667991017514,30.120333400065647,0.783778110517502,11,-1.0250015258789134,-1.4000015258789134,-2.3275012969970774,-2.4750003814697337,1.029998779296868,1,0.022799591265111996,-1.0821880584847883,37.400001525878906,1.9387777345270534,36.93000030517578,4.047574067682969,37.25,0.022799591265111996
11533,2018-11-07,37.75,38.09000015258789,37.18999862670898,37.84000015258789,946100.0,0.0007953016523341017,2.0508518410758976,-0.24324185001133625,70.12986476823657,66.78100713594326,-0.6394995040549247,-1.4971814154215508,-1.9885867310981808,-2.5711366652707994,15.638737794390387,0.9000015258789134,0.6783382587546001,1.2704998016357436,-0.3909195699927537,2.931919173264241,0.43979011582149496,2.1012094874499923,-1.2592035983345014,75.53954662714747,10.825377567055767,0.8307096858142494,11,-0.6450004577636719,-1.2649993896484375,-2.302499771118164,-2.5049991607666016,-0.15000152587890625,2,0.037350989335420026,-1.0465037880804102,37.72000122070313,-1.0821880584847883,37.400001525878906,1.9387777345270534,36.93000030517578,0.037350989335420026
11534,2018-11-08,37.540000915527344,37.790000915527344,37.09000015258789,37.77999877929688,529600.0,-0.005562889654904812,4.384577012236274,2.6666384096978706,65.65875192691597,67.97784583135358,-0.3538374783103464,-1.1774309500490432,-1.7440124948835205,-2.3212397209689186,17.46273031432836,0.7000007629394531,0.8060899245279032,0.952500724792479,-0.6886783460138588,2.593679795598817,0.13191118938930657,1.7730902601956515,-0.8253159887327115,60.43169218947253,-2.395767098305434,0.820589535403169,11,-0.2550010681152344,-1.0550003051757812,-2.075000762939453,-2.2950000762939453,-0.15999984741211648,3,0.04208838513117641,2.0508518410758976,37.75,-1.0465037880804102,37.72000122070313,-1.0821880584847883,37.400001525878906,0.04208838513117641
11535,2018-11-09,37.560001373291016,37.790000915527344,37.27000045776367,37.27000045776367,488900.0,0.0005327772316434665,-2.586198731946016,-1.2083479034872644,69.70385284142596,69.00721615797788,-0.22155709272909263,-1.0629060443678995,-1.7326833703075266,-2.2998629154132004,18.62862811889029,0.5200004577636719,0.8749664575894442,0.8525011062622099,-0.6976416702061599,2.4026438827305796,0.07742971802802856,1.6275724944963912,-0.6527723148853255,58.26782769589365,-6.891437737927681,0.7750713882341832,11,-0.16500091552734375,-1.0750007629394531,-2.095001220703125,-2.315000534057617,-0.12000274658203836,4,0.04153347980714073,4.384577012236274,37.540000915527344,2.0508518410758976,37.75,-1.0465037880804102,37.72000122070313,0.04153347980714073
11536,2018-11-12,37.54999923706055,38.04999923706055,37.22000122070313,37.43000030517578,630500.0,-0.0002662975469852613,-2.074083231489843,0.41378811396700954,73.20570232796682,69.78756363030026,-0.14181362501997796,-0.9396235270650379,-1.684696768577993,-2.2489199529022557,20.46179810129141,0.8299980163574148,0.8993287141443318,0.7399990081787138,-0.7436380772766924,2.22363609363412,-0.0018195345489928627,1.4818175509064204,-0.47718222546934896,45.999908447265625,-24.55762921703365,0.7418185427277036,11,-0.154998779296875,-1.0649986267089844,-2.0124998092651367,-2.3049983978271484,0.020000457763671875,0,0.03515312174817398,-2.586198731946016,37.560001373291016,4.384577012236274,37.540000915527344,2.0508518410758976,37.75,0.03515312174817398
11537,2018-11-13,37.65999984741211,37.77999877929688,37.22999954223633,37.560001373291016,713300.0,0.0029294437439826293,2.2353244771563556,0.8333280350955272,69.31503814169116,69.54205556298723,-0.2446173486480987,-0.9585805922319821,-1.7672243088857158,-2.321554937183791,22.583418074949684,0.549999237060554,0.9863364374969805,0.7609996795654297,-0.7011387245766159,2.2231380837074752,0.029930477494403362,1.492068881636456,-0.44477719608137534,56.999969482421875,-11.852441066728375,0.7310692020710233,11,-0.2649993896484375,-1.1749992370605469,-2.0625,-2.3899993896484375,-0.3699989318847656,1,0.03823681977013971,-2.074083231489843,37.54999923706055,-2.586198731946016,37.560001373291016,4.384577012236274,37.540000915527344,0.03823681977013971
11538,2018-11-14,37.810001373291016,38.02999877929688,37.36000061035156,37.5099983215332,536100.0,0.00398304637511071,-1.2333329094770273,3.0000762951094835,65.3250693552939,68.53829112704105,-0.35164654772416526,-1.012423048875398,-1.8922790360503896,-2.436611679118542,24.920334873421893,0.6699981689453196,1.007038943464579,0.8170011520385714,-0.6244180059462963,2.258420310023439,0.09629157304613756,1.5377107310310052,-0.5900001525878835,75.00019868233872,5.773126827133723,0.7207095789924326,11,-0.41500091552734375,-1.3250007629394531,-2.200000762939453,-2.5400009155273438,-2.3300018310546875,2,0.02486111062066776,2.2353244771563556,37.65999984741211,-2.074083231489843,37.54999923706055,-2.586198731946016,37.560001373291016,0.02486111062066776
11539,2018-11-15,37.54999923706055,37.54999923706055,36.58000183105469,37.16999816894531,991700.0,-0.006876543950991132,4.10523515534809,1.2666573419459843,67.84562169587997,68.66061381566374,-0.04985733740190312,-0.6552778431203379,-1.6207978977896573,-2.140107506287592,26.41772364852408,1.2299995422363281,0.9520573659088853,0.4739990234375,-0.8890378909330039,1.837035937808004,-0.2075194337477484,1.1555174806227484,0.5400009155273438,65.98633453656537,-5.624124108283823,0.6815184571852516,11,-0.2149982452392578,-1.0649986267089844,-1.899998664855957,-2.279998779296875,-1.5099983215332031,3,0.001331537631862334,-1.2333329094770273,37.810001373291016,2.2353244771563556,37.65999984741211,-2.074083231489843,37.54999923706055,0.001331537631862334
11540,2018-11-16,37.84000015258789,37.9900016784668,37.47999954223633,37.72999954223633,566200.0,0.007723060490534506,1.4877930777819128,0.2894744767354314,64.66429428336502,68.35318204504988,-0.22037467832428348,-0.8510866071736842,-1.8863642765224995,-2.3936251536319944,27.810673899876097,0.5100021362304688,0.8918701784972285,0.6764999389648452,-0.6440466407414149,1.9970465186711053,0.01622664911171512,1.3367732288179752,0.21980003356933508,85.71432278623904,14.241631538454087,0.660273289853131,11,-0.5049991607666016,-1.3549995422363281,-2.167499542236328,-2.5699996948242188,-1.5499992370605469,4,-0.012156423959242657,4.10523515534809,37.54999923706055,-1.2333329094770273,37.810001373291016,2.2353244771563556,37.65999984741211,-0.012156423959242657
11541,2018-11-19,37.95000076293945,38.02999877929688,37.68000030517578,37.81999969482422,444400.0,0.0029069928622618146,1.4138067113033863,1.1818213344430573,59.999969482515006,67.31646275814337,-0.272846000245643,-0.8370339261281856,-1.9601545463469776,-2.4706033053343788,29.73073710475794,0.34999847412110086,0.8275402074930653,0.6805006027221694,-0.5246550703651351,1.885656275809474,0.07792276617851712,1.2830784392658217,0.08020345611571855,94.48288381196876,25.395996577281338,0.6025778365436532,11,-0.6149997711181641,-1.3250007629394531,-2.3450002670288086,-2.6800003051757812,-1.7999992370605469,0,-0.013438791198352895,1.4877930777819128,37.84000015258789,4.10523515534809,37.54999923706055,-1.2333329094770273,37.810001373291016,-0.013438791198352895
11542,2018-11-20,37.63000106811523,37.91999816894531,37.54999923706055,37.68000030517578,431300.0,-0.008432139351541856,-2.523750703892754,-0.3846063558203546,56.17979614987855,65.76645513388138,0.036927974027513244,-0.3772851346662236,-1.6033701656299755,-2.119266328640016,32.08070375309427,0.40000152587890625,0.8227196361418763,0.2595008850097571,-0.6662594555696799,1.1852612255891941,-0.20337928527996496,0.7223810552994792,0.39999771118165484,72.41389289359782,4.642491847985951,0.46288017028972006,11,-0.3150005340576101,-0.8550014495849538,-2.0250005722045827,-2.3600006103515554,-1.0100021362304545,1,-0.0015945089446688376,1.4138067113033863,37.95000076293945,1.4877930777819128,37.84000015258789,4.10523515534809,37.54999923706055,-0.0015945089446688376
11543,2018-11-21,37.22999954223633,37.61999893188477,37.13999938964844,37.4900016784668,296200.0,-0.01062985688347029,-1.1818039950062744,5.200122072174435,49.66886748004552,63.98980130645132,0.3971778666594332,0.1052986417244739,-1.164026100161763,-1.6991963434710797,33.47856840995502,0.49000167846678977,0.7690305997537905,-0.1895006179809542,-0.9555022400085633,0.5765010040466549,-0.5725014289947623,0.19350019303285393,0.799999237060554,44.82752270407336,-21.486376475028564,0.3830008110138047,11,0.08500099182128906,-0.4399986267089844,-1.6249990463256836,-1.9599990844726562,-1.5799980163574219,2,0.0016116404520216676,-2.523750703892754,37.63000106811523,1.4138067113033863,37.95000076293945,1.4877930777819128,37.84000015258789,0.0016116404520216676
11544,2018-11-23,37.349998474121094,37.52999877929688,37.08000183105469,37.22999954223633,104000.0,0.0032231784410481357,-1.1428714157258806,-0.4615305613427624,57.446756704110115,62.627901735638446,0.27646610737724586,0.028503118441548736,-1.2476349989014892,-1.8039734724542171,33.448082806736075,0.4499969482421946,0.6743463056046082,-0.09600162506103516,-0.8095527952939037,0.6175495451718334,-0.45277721017746586,0.26077396005539555,0.651000366210944,28.42079056843166,-39.859558371648546,0.3567755851164333,11,-0.03499794006347656,-0.55999755859375,-1.7449979782104492,-2.079998016357422,-1.5699996948242188,4,-0.050066907852230336,-1.1818039950062744,37.22999954223633,-2.523750703892754,37.63000106811523,1.4138067113033863,37.95000076293945,-0.050066907852230336
11545,2018-11-26,37.599998474121094,37.68999862670898,37.349998474121094,37.43000030517578,330000.0,0.006693440701830866,-1.0605955518564327,1.4166640175477636,53.846086129793306,60.47683326917472,0.03658349491494306,-0.1371695005826581,-1.457911985362074,-2.0435302199422196,33.50431234618121,0.3400001525878835,0.5741272536778581,0.0959983825683608,-0.43965352701356863,0.6316502921502902,-0.17182757222260392,0.3638243373593255,0.37258042602539376,54.736664578614736,-12.689897266073828,0.26782595479096377,11,-0.2949981689453125,-0.80999755859375,-1.9949979782104492,-2.329998016357422,-1.8400001525878906,0,-0.0414892984548243,-1.1428714157258806,37.349998474121094,-1.1818039950062744,37.22999954223633,-2.523750703892754,37.63000106811523,-0.0414892984548243
11546,2018-11-27,37.91999816894531,37.93999862670898,37.43000030517578,37.68000030517578,325300.0,0.008510630526872509,2.6428610354224773,1.4117673458396913,53.84608612979318,58.758060823408286,-0.2519026807496232,-0.4063315805712193,-1.7394540753825538,-2.358943787352132,33.508355175219826,0.509998321533196,0.5197948555730676,0.37049808502197124,-0.14259280969182697,0.8835889797357694,0.11395263766507213,0.6270435323788703,0.02472918981933958,97.6743567110098,32.49082145491833,0.2565454473568996,11,-0.6149978637695312,-1.1299972534179688,-2.314997673034668,-2.6499977111816406,-2.3999977111816406,1,-0.04298516171218747,-1.0605955518564327,37.599998474121094,-1.1428714157258806,37.349998474121094,-1.1818039950062744,37.22999954223633,-0.04298516171218747
11547,2018-11-28,37.93999862670898,38.16999816894531,37.7599983215332,38.0,416500.0,0.0005274382576327952,1.050010967317394,-0.25000794735673876,53.66791613582625,57.46282157680076,-0.25480379392568153,-0.408694395529956,-1.7225505785137756,-2.3550346660951575,33.179580138751575,0.4099998474121094,0.44585414389077016,0.36599864959715944,-0.173217129171654,0.9052144283659729,0.09639076021274917,0.6356065389815697,-1.3599967956542898,78.89905367192029,14.404796952509287,0.2696078893844073,11,-0.5649986267089773,-1.1099987030029226,-2.3349981307983327,-2.49999809265136,-2.059997558593743,2,-0.04717968280499485,2.6428610354224773,37.91999816894531,-1.0605955518564327,37.599998474121094,-1.1428714157258806,37.349998474121094,-0.04717968280499485
11548,2018-11-29,37.86999893188477,38.02000045776367,37.41999816894531,37.88000106811523,505100.0,-0.0018450104733247485,3.1379337560179947,0.1666984550827112,56.73463032596108,56.22826698014312,-0.19601109770979264,-0.3096796780072637,-1.597001521737269,-2.2619284028595885,32.32850718974928,0.6000022888183594,0.35603155020535127,0.2674989700317454,-0.27099285357250835,0.8059907936359991,-0.00174694177037793,0.5367448818338687,-1.2581971740722722,72.47704174482804,7.16036546539506,0.2692459118021259,11,-0.24499893188477273,-1.0349998474121165,-2.274998664855964,-2.4199981689453196,-2.1499977111816477,3,-0.03300765870757816,1.050010967317394,37.93999862670898,2.6428610354224773,37.91999816894531,-1.0605955518564327,37.599998474121094,-0.03300765870757816
11549,2018-11-30,38.31999969482422,38.38000106811523,37.7599983215332,37.86999893188477,521400.0,0.011882777281003953,1.175434839348724,-44.990465293732164,63.19437545779553,56.064942666190944,-0.5870337470223319,-0.7119085278537227,-1.9941051455891454,-2.6885260238170474,31.662162482846156,0.6200027465820241,0.30022431466603194,0.6639997482299833,0.063880718671399,1.2641187777885676,0.36394023345069115,0.9640592630092755,-1.6770340087890645,94.17463862315766,26.811070143103407,0.3000595147792926,11,-0.5899982452392578,-1.3149986267089844,-2.685000419616699,-2.8400001525878906,-2.3199996948242188,4,-0.06967636195743343,3.1379337560179947,37.86999893188477,1.050010967317394,37.93999862670898,2.6428610354224773,37.91999816894531,-0.06967636195743343
11550,2018-12-03,38.47999954223633,38.4900016784668,37.849998474121094,38.29999923706055,341700.0,0.004175361395781119,5.399885561701316,0.4000000000000063,65.34650723028399,56.65900241594305,-0.7227024232548516,-0.7903542536040504,-2.0960013726505125,-2.818525911618252,31.379692470781666,0.6400032043457031,0.2626356935444676,0.7464996337890639,0.14083279670760618,1.3521664708705217,0.44366621524833505,1.0493330523297928,-1.7675524409179744,99.06522397903707,27.801365172029264,0.30283341854073037,12,-0.6949977874755859,-1.1749992370605469,-2.2699995040893555,-2.364999771118164,-2.6399993896484375,0,-0.07016634082793805,1.175434839348724,38.31999969482422,3.1379337560179947,37.86999893188477,1.050010967317394,37.93999862670898,-0.07016634082793805
11551,2018-12-04,38.70000076293945,39.11000061035156,38.4900016784668,38.5,538000.0,0.005717287508323565,-4.636420384595377,1.1111134658585173,66.56048711388439,57.81241252305481,-0.9220963641811366,-0.957036947366106,-2.253499795634184,-3.005027209127718,31.155164802728503,0.6300010681152344,0.24377974669482683,0.901500892639163,0.17880763484991036,1.6241941504284156,0.5401542637445402,1.2628475215337858,-1.8809003869921952,75.73968904619163,2.5611854360783326,0.36134662889462565,12,-0.6049995422363281,-0.9050006866455078,-2.397500991821289,-2.585000991821289,-3.3400001525878906,1,-0.07596905383582586,5.399885561701316,38.47999954223633,1.175434839348724,38.31999969482422,3.1379337560179947,37.86999893188477,-0.07596905383582586
11552,2018-12-06,38.58000183105469,38.83000183105469,37.77000045776367,38.75,482300.0,-0.00310074753279288,5.424215101493504,-0.8499876022811803,62.379410967423134,59.224695132763436,-0.7299279920421,-0.8108796686600499,-2.061432440077496,-2.8507683486096553,30.19959311070685,1.0600013732910156,0.21951044158898014,0.738501930236815,-0.06261039676343216,1.5396142572370621,0.33794576673669496,1.139058093736935,-1.5776294363550818,68.63917078984434,-4.1309044043281204,0.40055616350012196,12,-0.4850006103515625,-0.7350006103515625,-2.2700014114379883,-2.4650020599365234,-2.890003204345703,3,-0.0793157394520363,-4.636420384595377,38.70000076293945,5.399885561701316,38.47999954223633,1.175434839348724,38.31999969482422,-0.0793157394520363
11553,2018-12-07,39.15999984741211,39.27999877929688,38.33000183105469,38.4900016784668,974100.0,0.015033644085795661,1.0879144833368097,-3.9412081500762945,73.4693945642239,61.00498822833164,-1.1257494224425457,-1.3489913542683212,-2.559202190824564,-3.392147322943906,29.01378096445093,0.9499969482421946,0.22308749294584374,1.24799995422363,0.2554885770039448,2.240511331443315,0.7517442656137874,1.7442556428334726,-1.9890171954603488,92.10533580619294,17.713890496518857,0.49625568860984326,12,-0.845001220703125,-1.2299995422363281,-2.839999198913574,-3.0349998474121094,-3.1800003051757812,4,-0.08375890684569642,5.424215101493504,38.58000183105469,-4.636420384595377,38.70000076293945,5.399885561701316,38.47999954223633,-0.08375890684569642
11554,2018-12-10,39.11999893188477,39.2599983215332,38.900001525878906,39.150001525878906,687600.0,-0.0010214738427783976,1.880018310826276,-0.04478011341637328,70.12576503866313,62.81384144042828,-0.9032572556300167,-1.2485664272659989,-2.439933419288586,-3.3144855961614255,28.025778146379228,0.3599967956542969,0.2648511724595082,1.1289991378784237,0.016847764936350984,2.2411505108204963,0.5729234514073838,1.6850748243494635,-1.7381146671985022,89.40397183689251,15.765476884562048,0.5560756864710376,12,-0.770000457763679,-1.1899986267089915,-2.689999580383308,-2.885000228881843,-2.7899971008300852,0,-0.08691200930505338,1.0879144833368097,39.15999984741211,5.424215101493504,38.58000183105469,-4.636420384595377,38.70000076293945,-0.08691200930505338
11555,2018-12-11,39.11999893188477,39.349998474121094,38.90999984741211,39.06999969482422,483800.0,0.0,-1.3783778210798718,-1.6664971392250434,69.05534666530846,64.50375927770776,-0.7431174471450177,-1.186537364446167,-2.3764397387128113,-3.2850646589307786,27.022919528119104,0.4399986267089844,0.3678137839814326,1.050999259948739,-0.14920975764871258,2.2512082775461906,0.45089475115001676,1.6511037687474612,-1.548303215737441,85.44304867125281,13.84467646071046,0.6001045087987243,12,-0.7350006103515696,-1.154998779296882,-2.6824989318847727,-2.885000228881843,-2.7099990844726634,1,-0.07975457610101866,1.880018310826276,39.11999893188477,1.0879144833368097,39.15999984741211,5.424215101493504,38.58000183105469,-0.07975457610101866
11556,2018-12-12,38.86999893188477,39.349998474121094,38.79999923706055,39.29999923706055,468200.0,-0.006390593221520691,1.0754735993550988,-8.600137331195706,70.66663106282604,66.39250538070773,-0.38463696677588644,-0.8775692778047741,-2.0632524314716463,-3.006000427084359,25.581661326014537,0.5499992370605469,0.4400756909600787,0.7349992752075281,-0.4899605661493638,1.95995911656442,0.12251935452908214,1.347479195885974,-1.0849068847805867,69.62024399606986,-1.7975172423941785,0.6124799206784464,12,-0.4850006103515696,-0.9049987792968821,-2.4324989318847727,-2.635000228881843,-2.6399993896484446,2,-0.07795211892355869,-1.3783778210798718,39.11999893188477,1.880018310826276,39.11999893188477,1.0879144833368097,39.15999984741211,-0.07795211892355869
11557,2018-12-13,39.099998474121094,39.22000122070313,38.810001373291016,38.95000076293945,296700.0,0.005917148149125806,1.1025460449738929,-0.3488316388992446,83.03887354471944,69.3151990716809,-0.4836469744678453,-1.0478817785533465,-2.2273788126552887,-3.1992357628749772,24.062515739772618,0.4099998474121165,0.5232799775883308,0.8929988861084013,-0.382636724959859,2.1686344971766616,0.2551810805742676,1.530816691642535,-1.1271176557748817,75.49011541367162,0.6795852317285664,0.6378178055341316,12,-0.5450000762939453,-1.1349983215332031,-2.659998893737793,-2.864999771118164,-2.4300003051757812,3,-0.09565212301082071,1.0754735993550988,38.86999893188477,-1.3783778210798718,39.11999893188477,1.880018310826276,39.11999893188477,-0.09565212301082071
11558,2018-12-14,38.75,39.13000106811523,38.63000106811523,39.06999969482422,210400.0,-0.008951367973907831,1.2727146622278442,-2.1333638513771267,72.87586017752102,70.39091959609485,0.004813148838316295,-0.6575638315196954,-1.8068013213525802,-2.8141350688758067,22.04022732685497,0.5,0.582828973019204,0.4960004806518583,-0.7872914623469214,1.779292423650638,-0.1456454908475351,1.1376464521512517,-0.6118650629608027,16.666578363171908,-61.367674600524026,0.6416459714993912,12,-0.1900005340576172,-0.7849998474121094,-2.2425003051757812,-2.480001449584961,-1.8300018310546875,4,-0.07896777737525207,1.1025460449738929,39.099998474121094,1.0754735993550988,38.86999893188477,-1.3783778210798718,39.11999893188477,-0.07896777737525207
11559,2018-12-17,37.599998474121094,38.95000076293945,37.47999954223633,38.84000015258789,519300.0,-0.02967745873235883,1.0136963036702018,3.875008940705243,50.0,68.68575212606328,1.1643899892539693,0.5232003242170933,-0.6061881903311175,-1.6355218059077572,21.62632772743952,1.470001220703125,0.6191009544283972,-0.656501007080081,-1.9342010357581145,0.6211990215979526,-1.2953510214191013,-0.017650992741060634,1.75,6.4170588463288105,-71.48401290363554,0.6388500143390169,12,0.8150005340576172,0.3650016784667969,-0.8049983978271484,-1.164999008178711,-1.0099983215332031,0,-0.04308507972413245,1.2727146622278442,38.75,1.1025460449738929,39.099998474121094,1.0754735993550988,38.86999893188477,-0.04308507972413245
11560,2018-12-18,37.38000106811523,38.06999969482422,37.33000183105469,37.849998474121094,401500.0,-0.005850995078026,-1.5965024996486437,0.37902965307836994,43.00521309450262,66.06849945724308,1.354369943347308,0.7451742507803729,-0.3509543825126542,-1.3918932521709522,20.682490506360715,0.7399978637695312,0.6502229037352194,-0.8534984588623118,-2.178453695057051,0.47145677733242763,-1.5159760769596815,-0.19102084076494208,1.9325974273681723,2.47521386890226,-69.91222740931603,0.6624776180973714,12,0.9599990844726634,0.5849990844726634,-0.49500083923339133,-0.9450016021728445,-0.9900016784667898,1,-0.028089866427429833,1.0136963036702018,37.599998474121094,1.2727146622278442,38.75,1.1025460449738929,39.099998474121094,-0.028089866427429833
11561,2018-12-19,37.43999862670898,37.86999893188477,37.20000076293945,37.5,296400.0,0.0016050710775641353,-1.4814880224927325,0.1276632009545044,43.58973355765088,63.98075752282394,1.2257453184554237,0.679866682119453,-0.37461418924791445,-1.421763044105866,19.70068534172936,0.6699981689453196,0.6234001458486347,-0.7680007934570412,-2.1348968019519887,0.5988952150379063,-1.451448797704515,-0.08455278920956744,1.7932960021972733,11.881079672388948,-57.217256218719825,0.6834480042474752,12,0.8350009918212962,0.5250015258789134,-0.4999980926513601,-1.0049991607665945,-1.039997100830071,2,-0.02751065216551818,-1.5965024996486437,37.38000106811523,1.0136963036702018,37.599998474121094,1.2727146622278442,38.75,-0.02751065216551818
11562,2018-12-20,37.56999969482422,37.88000106811523,37.04999923706055,37.45000076293945,307000.0,0.0034722508783027184,1.2432431039193588,-1.999936423167161,46.21212632057549,60.95217216241857,1.0475722353646404,0.5746000230905253,-0.4663401240877576,-1.5170617404455413,19.041304930592457,0.8300018310546804,0.5746274796778437,-0.6349996566772447,-2.007489047836337,0.7374897344818478,-1.321244352256791,0.05124503890230159,1.541297302124022,25.00000000000008,-41.86695033078982,0.6862446955795465,12,0.6299991607666016,0.3950004577636719,-0.6299991607666016,-1.135000228881836,-1.0200004577636719,3,-0.03566675974108391,-1.4814880224927325,37.43999862670898,-1.5965024996486437,37.38000106811523,1.0136963036702018,37.599998474121094,-0.03566675974108391
11563,2018-12-21,37.290000915527344,38.27999877929688,37.13999938964844,37.560001373291016,1675000.0,-0.007452722426703917,-2.9999732303594744,-2.2500238420701275,36.411601531518116,57.20615399495801,1.1559797287251783,0.9057633955388624,-0.14505016092495993,-1.2157714695116937,18.994986519798136,1.1399993896484446,0.4904272441674564,-0.9179985046386747,-2.281748857123624,0.44575184784627453,-1.599873680881153,-0.23612332839619654,1.6563922606298789,12.631657143316053,-48.68334130331911,0.6818751762424748,12,0.9099979400634766,0.6749992370605469,-0.35000038146972656,-0.8550014495849609,-0.10000228881836648,4,-0.016626514651649327,1.2432431039193588,37.56999969482422,-1.4814880224927325,37.43999862670898,-1.5965024996486437,37.38000106811523,-0.016626514651649327
11564,2018-12-24,35.47999954223633,37.560001373291016,35.47999954223633,37.2400016784668,233000.0,-0.04853851780243168,-1.3636355754767282,6.5185153788553105,22.426444292043413,52.025164842373,2.676846839057319,2.707290174108543,1.70250264254976,0.6090445627421275,19.736965934634828,2.0800018310546875,0.3784852397366407,-2.634499931335448,-4.433042866388938,-0.8359569962819577,-3.533771398862193,-1.7352284638087028,3.314682118793158,0.0,-54.20424597020243,0.8992714675267436,12,1.9349994659423828,1.9349994659423828,1.460000991821289,0.9549999237060547,1.6300010681152344,0,0.04058620758984999,-2.9999732303594744,37.290000915527344,1.2432431039193588,37.56999969482422,-1.4814880224927325,37.43999862670898,0.04058620758984999
11565,2018-12-26,36.040000915527344,36.040000915527344,35.150001525878906,35.5,434800.0,0.015783578932248243,2.2962884471382754,-0.30681832959811345,26.989600651007038,47.172161463282,1.8260285383261703,2.133827811809482,1.1944265754654992,0.0623147923927192,20.36620709451537,0.8899993896484375,0.16848385775687547,-1.9964986801147475,-4.011299056466456,0.01830169623696065,-3.003898868290598,-0.989098491938897,2.4232125336228236,28.434510243628896,-22.09365510594611,1.0074001881758534,12,1.1450004577636719,1.2099990844726562,0.869999885559082,0.39499855041503906,1.1499977111816335,2,0.015260799752743193,-1.3636355754767282,35.47999954223633,-2.9999732303594744,37.290000915527344,1.2432431039193588,37.56999969482422,0.015260799752743193
11566,2018-12-27,36.290000915527344,36.290000915527344,35.45000076293945,35.939998626708984,468700.0,0.006936736782719999,3.7999694826214427,0.6481512878113564,30.626036778611862,41.34851293371449,1.309250598622988,1.850318041307652,0.9893665927514945,-0.17218643036015635,20.50690263084776,0.8400001525878906,-0.031872311485905414,-1.6649988174438448,-3.8261918675174584,0.4961942326297688,-2.745595342480655,-0.5844022924070345,1.7756271028302706,36.42173769972326,-11.327420848228805,1.080596525036808,12,0.8500003814697266,0.9599990844726562,0.619999885559082,0.14499855041503906,0.9399986267089844,3,0.002755537933268659,2.2962884471382754,36.040000915527344,-1.3636355754767282,35.47999954223633,-2.9999732303594744,37.290000915527344,0.002755537933268659
11567,2018-12-28,36.150001525878906,36.47999954223633,35.93000030517578,36.20000076293945,450900.0,-0.003857795153389909,-1.2448871554133483,-0.14285402883892273,22.4862911431335,35.74967192989365,1.1027528243900377,1.9492801099317631,1.1613553158993568,-0.011756467839191487,20.21831152784001,0.5499992370605469,-0.24955978294256909,-1.7154983520507798,-4.022634976202212,0.5916382721006528,-2.8690666641264997,-0.56193003997506,1.5657513133812628,31.94890982437745,-9.768573266879546,1.1535683120757176,12,0.8999996185302734,1.0999984741210938,0.8299989700317383,0.28499794006347656,1.1899986267089844,4,0.006915629030362025,3.7999694826214427,36.290000915527344,2.2962884471382754,36.040000915527344,-1.3636355754767282,35.47999954223633,0.006915629030362025
11568,2018-12-31,36.61999893188477,36.63999938964844,35.86999893188477,36.290000915527344,372100.0,0.013001310820676126,3.1621766519232963,-6.6000610360877285,28.81353740476183,33.39562053042275,0.3339601258855751,1.455456272114219,0.7278563336138149,-0.4551894927574338,20.579097135651256,0.7700004577636648,-0.46240004285076,-1.1830009460449133,-3.55639755836377,1.1903956662739432,-2.3696992522043416,0.003697360114514936,0.7878637497696417,60.99574684970913,24.264742155324605,1.1866983061594298,12,0.0950012207031179,0.6300010681152273,0.4250011444091726,-0.18499946594238992,1.3199996948242045,0,-0.0019115154796817135,-1.2448871554133483,36.150001525878906,3.7999694826214427,36.290000915527344,2.2962884471382754,36.040000915527344,-0.0019115154796817135
11569,2019-01-02,35.650001525878906,36.5,35.38999938964844,36.5,477000.0,-0.0264881877197789,1.6117708305284038,-2.575768434924286,24.745256193060598,31.36673643026253,1.1155763126601812,2.334878401997109,1.725122773524717,0.5364805494644145,20.605351103481024,1.2299995422363352,-0.7793840542867017,-2.019498443603517,-4.564606159621903,0.5256092724148687,-3.2920523016127063,-0.7469445855943277,1.4869178170824497,33.55709509106642,2.864411914099094,1.2725538580091917,1,1.0649986267089844,1.5999984741210938,1.4024991989135742,0.7849979400634766,2.329998016357422,2,0.043197672788657826,3.1621766519232963,36.61999893188477,-1.2448871554133483,36.150001525878906,3.7999694826214427,36.290000915527344,0.043197672788657826
11570,2019-01-03,35.779998779296875,36.060001373291016,35.58000183105469,35.709999084472656,336600.0,0.003646486615816791,-1.9091392504566158,-0.08235272998177917,27.111071174459695,29.53577394324128,0.8210980653658169,2.0998951945631887,1.6180197530458855,0.42514009765200456,20.48111127927415,0.4799995422363281,-1.0658999319639548,-1.7545011520385714,-4.4029278187868925,0.8939255147097498,-3.078714485412732,-0.4302878186644108,1.1184904256145884,31.199951171875,5.206979473395471,1.3242133333741617,1,0.9350013732910156,1.470001220703125,1.2725019454956055,0.6550006866455078,1.9900016784667969,3,0.03717165669173417,1.6117708305284038,35.650001525878906,3.1621766519232963,36.61999893188477,-1.2448871554133483,36.150001525878906,0.03717165669173417
11571,2019-01-04,35.7599983215332,36.18999862670898,35.54999923706055,35.630001068115234,501600.0,-0.0005589843053668275,-3.413774959879986,1.8571117166212534,24.464789529280864,27.119403188652996,0.6456234124077582,1.9903932453562163,1.6695358715456337,0.46706390479623394,19.499195274267684,0.6399993896484304,-1.2003419771384358,-1.6275014877319336,-4.329374567083008,1.0743715916191405,-2.9784380274074707,-0.27656494805639653,0.9286723618943569,29.599914550781246,9.460361799242474,1.3509365396755377,1,0.9550018310546875,1.4900016784667969,1.2875022888183594,0.6750011444091797,1.9200019836425781,4,0.03998882472862664,-1.9091392504566158,35.779998779296875,1.6117708305284038,35.650001525878906,3.1621766519232963,36.61999893188477,0.03998882472862664
11572,2019-01-07,35.52000045776367,35.66999816894531,35.31999969482422,35.59000015258789,408300.0,-0.006711349972995273,2.043521528561003,-0.5384705675215682,24.883319302579693,25.838482940993163,0.630558110892224,2.0968983067122764,1.9460027665535051,0.7235009747852814,19.99214643522661,0.4399986267089844,-1.3036900918956036,-1.7144992828369112,-4.477901971211061,1.0489034055372386,-3.0962006270239897,-0.33279793864983276,0.9840299267580477,15.151576452908708,-5.203088689607549,1.3817013441870756,1,0.8350009918212891,1.7299995422363281,1.5275001525878906,0.9149990081787109,2.049999237060547,0,0.04814186549648247,-3.413774959879986,35.7599983215332,-1.9091392504566158,35.779998779296875,1.6117708305284038,35.650001525878906,0.04814186549648247
11573,2019-01-08,35.880001068115234,35.939998626708984,35.33000183105469,35.58000183105469,415900.0,0.010135152187839447,1.9047856928764113,-4.285722070844686,34.751763455798525,27.207962848077067,0.05533447664231517,1.5584728195702482,1.6067740885809556,0.3799643987230965,19.794737793021095,0.6099967956542969,-1.4180059937747487,-1.1904987335205064,-3.860490646729751,1.4794931796887383,-2.5254946901251287,0.14449722308411594,0.4615458533693442,47.457731225551996,24.29328118751554,1.3349959566046228,1,0.0149993896484375,1.3699989318847656,1.222498893737793,0.5949974060058594,1.7999992370605469,1,0.040691166137396984,2.043521528561003,35.52000045776367,-3.413774959879986,35.7599983215332,-1.9091392504566158,35.779998779296875,0.040691166137396984
11574,2019-01-09,35.720001220703125,35.9900016784668,35.540000915527344,35.9900016784668,340800.0,-0.004459304421657095,2.3333333333333335,-0.9000038147069669,35.12542377052722,28.111943194690422,0.2826862462536184,1.5290903714805069,1.7677393232259107,0.5508749028104489,19.55593435801438,0.4500007629394531,-1.5732355417426191,-1.1804986953735366,-3.7313487245648744,1.3703513338178013,-2.4559237099692055,0.09492631922213235,0.47856025330877117,45.97724332975286,19.36147870494645,1.2754250145956676,1,0.2599983215332031,1.529998779296875,1.5099983215332031,0.7549972534179688,2.1399993896484375,2,0.06214998124689752,1.9047856928764113,35.880001068115234,2.043521528561003,35.52000045776367,-3.413774959879986,35.7599983215332,0.06214998124689752
11575,2019-01-10,36.0,36.06999969482422,35.65999984741211,35.7599983215332,313100.0,0.007838711358570505,1.1578878682929277,-0.8888935983837014,37.58620077306935,28.88529474963014,-0.0040044879737592964,1.0575874492438686,1.504229890085469,0.2776178985998854,19.143266141748093,0.4099998474121094,-1.6703988799119074,-0.744499969482419,-3.0977944101025088,1.6087944711376707,-1.921147189792464,0.43214725082762584,0.07273428023593453,78.16105057768682,47.62915805830741,1.1766472203100462,1,-0.020000457763671875,1.25,1.3675012588500977,0.5799999237060547,1.7000007629394531,3,0.05499998728434252,2.3333333333333335,35.720001220703125,1.9047856928764113,35.880001068115234,2.043521528561003,35.52000045776367,0.05499998728434252
11576,2019-01-11,35.84000015258789,36.09000015258789,35.68000030517578,36.0,290300.0,-0.004444440205891964,1.411762725936564,-0.6666613685130732,35.16292971850369,30.2938101468935,0.09549189467918495,1.0318519820298917,1.6608242408571812,0.443337928936387,18.917966985903405,0.4099998474121094,-1.5157012909523075,-0.7529998779296889,-2.9122787239026877,1.4062789680433099,-1.8326393009161848,0.3266395450568069,-0.6899986267089844,67.5324868343481,34.80129656621915,1.0796394229864987,1,0.1399993896484375,1.4099998474121094,1.705000877380371,0.7950000762939453,2.1399993896484375,4,0.05385045471425376,1.1578878682929277,36.0,2.3333333333333335,35.720001220703125,1.9047856928764113,35.880001068115234,0.05385045471425376
11577,2019-01-14,35.36000061035156,35.63999938964844,35.060001373291016,35.63999938964844,337500.0,-0.013392844313413588,3.142861035422343,1.7499940395298381,33.996657232183225,30.869712349940315,0.5047219369918636,1.2830780644200033,2.1175856718822246,0.9293582889319083,18.945398115309004,0.779998779296875,-1.430208319707127,-1.045999526977539,-2.920070331825144,0.8280712778700661,-1.9830349294013416,-0.1089641245537365,0.7299995422363281,29.126174039287722,-5.893526265000059,0.9370354024238032,1,0.4200000762939453,1.8449993133544922,2.5850000381469727,1.6199989318847656,2.950000762939453,0,0.06561084996545619,1.411762725936564,35.84000015258789,1.1578878682929277,36.0,2.3333333333333335,35.720001220703125,0.06561084996545619
11578,2019-01-15,35.689998626708984,35.810001373291016,35.20000076293945,35.20000076293945,296500.0,0.009332522925941777,-1.489809264305177,-1.75,52.30768843816652,33.93220482161875,0.03233002130860996,0.7505597687330052,1.7725407679381178,0.6059240914097472,19.24072433147625,0.6100006103515625,-1.3781684807313184,-0.5630014419555636,-2.100793019736564,0.9747901358254367,-1.3318972308460673,0.20589434693494013,0.40000152587890625,61.1648543746852,20.8183568324308,0.7688957888905008,1,-0.06499862670898438,1.5150012969970703,2.2800025939941406,1.2900009155273438,2.9300003051757884,1,0.052675851511754246,3.142861035422343,35.36000061035156,1.411762725936564,35.84000015258789,1.1578878682929277,36.0,0.052675851511754246
11579,2019-01-16,35.97999954223633,35.9900016784668,35.54999923706055,35.58000183105469,364300.0,0.008125551322109459,1.0952398252513602,0.816325418450759,49.299047303277355,36.397535502598494,-0.2301395942543749,0.35096386995888906,1.4721644380325927,0.3277527652893113,20.245485826132956,0.44000244140625,-1.263185642326853,-0.19200057983398722,-1.5958838187530304,1.211882659085056,-0.8939421992935124,0.5099410396255379,0.08940063476562443,89.32031643506859,45.50621845845971,0.7019416194595218,1,-0.3549995422363281,1.2250003814697266,2.1424999237060547,1.0849990844726562,2.170001983642578,2,0.047248493178657425,-1.489809264305177,35.689998626708984,3.142861035422343,35.36000061035156,1.411762725936564,35.84000015258789,0.047248493178657425
11580,2019-01-17,36.33000183105469,36.45000076293945,35.959999084472656,36.02000045776367,410400.0,0.009727690196535299,-1.279055738402988,0.7750078678581306,50.4566325375287,39.285518059070476,-0.5519642639198565,-0.08615210459656453,1.125955998356467,-0.004911504945795286,20.81217946097642,0.4900016784667969,-1.206162839144156,0.21050167083740234,-1.0768695421360022,1.4978728838108069,-0.43318393564929636,0.854187277324101,-1.2700004577636719,91.36697952686755,44.692064556420775,0.6436856064867013,1,-0.5750007629394531,0.8749980926513672,1.80999755859375,0.7349967956542969,1.6699981689453125,3,0.04211391968576894,1.0952398252513602,35.97999954223633,-1.489809264305177,35.689998626708984,3.142861035422343,35.36000061035156,0.04211391968576894
11581,2019-01-18,36.40999984741211,36.45000076293945,36.11999893188477,36.36000061035156,328300.0,0.0022019821724599264,4.0769095337303405,0.16128714698824834,53.00924801692599,42.4106212495534,-0.5923557553834087,-0.2606343934062423,1.035607773762031,-0.0678883500193379,21.22843856171242,0.3300018310546804,-1.0104691430169481,0.3419996261596694,-0.7967828292863715,1.4807820816057102,-0.22739160156335458,0.9113908538826934,-1.3221984863281264,97.12223502936494,46.577600585327076,0.5693912277230214,1,-0.654998779296875,0.7950000762939453,1.7649993896484375,0.7049999237060547,1.6800003051757812,4,0.03542985226403483,-1.279055738402988,36.33000183105469,1.0952398252513602,35.97999954223633,-1.489809264305177,35.689998626708984,0.03542985226403483
11582,2019-01-22,36.22999954223633,36.72999954223633,36.0,36.459999084472656,302700.0,-0.004943705188962699,-1.1159449134504282,-4.600061036087586,45.161287269106104,43.56723500658757,-0.3364299281368375,-0.19623172142107137,1.192636727642217,0.13145267766599034,21.29256185521187,0.7299995422363281,-0.8432638390493707,0.2289993286132841,-0.670167815253258,1.1281664724798262,-0.2205842433199834,0.6785829005465516,-1.1149541931152385,67.32023536451581,17.350003314645626,0.4495835719332707,1,-0.33499908447265625,0.9100017547607422,1.9449996948242188,0.8850002288818359,2.049999237060554,1,0.0483025123409091,4.0769095337303405,36.40999984741211,-1.279055738402988,36.33000183105469,1.0952398252513602,35.97999954223633,0.0483025123409091
11583,2019-01-23,36.66999816894531,36.68000030517578,36.13999938964844,36.33000183105469,298100.0,0.012144593769482182,2.0,-1.478247889473073,64.57141237839264,46.83901151857262,-0.7292736661960433,-0.7220825335341203,0.733338854340694,-0.28597131017872357,22.060196800486764,0.5400009155273438,-0.6391396963042268,0.69999809265137,-0.040868776463234724,1.4408649617659748,0.3295646580940712,1.0704315272086689,-1.4903546520996116,94.91513917175831,41.09789160434778,0.37043343455730127,1,-0.7749977111816406,0.4250030517578125,1.590001106262207,0.44500160217285156,1.7600021362304688,2,0.044723296597668494,-1.1159449134504282,36.22999954223633,4.0769095337303405,36.40999984741211,-1.279055738402988,36.33000183105469,0.044723296597668494
11584,2019-01-24,36.91999816894531,36.97999954223633,36.400001525878906,36.66999816894531,374400.0,0.006817562380238007,2.135101140276718,0.7353020375190736,65.74586916203,49.967863561790466,-0.8841288355470951,-0.9050736447693879,0.4733166548491994,-0.5160248887823258,20.95429555745741,0.5799980163574219,-0.4051448221114029,0.8779981613159151,0.061598657752448105,1.6943976648793821,0.46979840953418517,1.286197913097645,-1.6783404110839868,94.11751506243759,35.892751441965004,0.40819975178173284,1,-0.8999977111816406,0.08500289916992188,1.3425016403198242,0.19500160217285156,1.9200019836425781,3,0.0460455267402855,2.0,36.66999816894531,-1.1159449134504282,36.22999954223633,4.0769095337303405,36.40999984741211,0.0460455267402855
11585,2019-01-25,36.59000015258789,37.0,36.41999816894531,36.93999862670898,565400.0,-0.008938191568898635,1.4680864878903968,-1.3999938964843466,60.55983941356443,52.789742416797225,-0.5158892887867594,-0.5604952620893897,0.7886064567113351,-0.16987255886422048,19.512705365343226,0.5800018310546875,-0.28873395866318674,0.5205001831054688,-0.3318759278746555,1.372876294085593,0.09431212761540309,0.9466882385955344,-1.2440418876640678,59.00001525878906,-2.728050485493064,0.42618805549006306,1,-0.5599994659423828,0.07999992370605469,1.5999994277954102,0.5249996185302734,2.25,4,0.04263463697145364,2.135101140276718,36.91999816894531,2.0,36.66999816894531,-1.1159449134504282,36.22999954223633,0.04263463697145364
11586,2019-01-28,36.38999938964844,36.72999954223633,36.22999954223633,36.540000915527344,194800.0,-0.005465995138163704,-1.127654048438413,0.42857765667575803,61.1825182718323,55.810393643424895,-0.25665676654040936,-0.37167469992017743,0.9715941753739585,0.048317261067850836,18.326699412062222,0.5,-0.1612625886392962,0.3154994964599638,-0.5434702831180402,1.1744692760379678,-0.11398539332903823,0.7449843862489658,-0.911717785918519,38.99993896484375,-27.43748751532553,0.429484889789001,1,-0.28999900817871094,0.2800006866455078,1.7625007629394531,0.7250003814697266,2.4900016784667898,0,0.044242941394759816,1.4680864878903968,36.59000015258789,2.135101140276718,36.91999816894531,2.0,36.66999816894531,0.044242941394759816
11587,2019-01-29,36.400001525878906,36.75,36.400001525878906,36.5,208100.0,0.00027485947782990294,-6.0000762951094835,0.6666497126290626,57.34464524902774,56.37005551129837,-0.1157980463325714,-0.3815493851894587,0.9407982574480371,0.05051982440711811,17.369910398531843,0.3600006103515625,-0.06128253907449022,0.3130016326904297,-0.5577891702648401,1.1837924356456995,-0.1223937687872052,0.7483970341680646,-0.7999824504473807,30.232785081882863,-37.01069408300344,0.4353954014776349,1,-0.1250019073486328,0.26999855041503906,1.7199983596801758,0.7149982452392578,2.729999542236321,1,0.04642853175452388,-1.127654048438413,36.38999938964844,1.4680864878903968,36.59000015258789,2.135101140276718,36.91999816894531,0.04642853175452388
11588,2019-01-30,36.54999923706055,36.75,36.25,36.34000015258789,278700.0,0.004120816068510225,-1.5641065769396298,-2.100022888532845,61.75636261072634,57.754201656570466,-0.14636782270053317,-0.5660835842283802,0.7664852909904027,-0.08867214998350903,16.714322193510533,0.5,0.07934156717249152,0.46649932861328125,-0.395792522851913,1.3287911800784755,0.03535340288068056,0.8976452543458819,-0.8379816876635431,41.55837721883964,-27.202990084140993,0.4311459257325984,1,-0.06999969482421875,0.12000083923339844,1.5325002670288086,0.5650005340576172,2.8600006103515625,2,0.047332409804325515,-6.0000762951094835,36.400001525878906,-1.127654048438413,36.38999938964844,1.4680864878903968,36.59000015258789,0.047332409804325515
11589,2019-01-31,37.18999862670898,37.22999954223633,36.41999816894531,36.540000915527344,367600.0,0.017510243584341723,1.2191832362239698,3.0952406902815284,65.295629567958,59.402979104395946,-0.6667999148539749,-1.1434183897639016,0.11748809535289695,-0.7194633686398646,15.632669042570836,0.8100013732910156,0.29669008906051886,1.029498863220205,0.06162671109986917,1.9973710153405406,0.545562787160037,1.5134349392803728,-1.3749424812637372,95.99990844726491,27.25322559644337,0.4839360760601667,1,-0.5749988555908132,-0.8799972534179616,0.8925008773803782,-0.07499885559081321,2.770000457763679,3,0.033342342679632875,-1.5641065769396298,36.54999923706055,-6.0000762951094835,36.400001525878906,-1.127654048438413,36.38999938964844,0.033342342679632875
11590,2019-02-01,37.11000061035156,37.22999954223633,36.61000061035156,37.22999954223633,413800.0,-0.0021510626327359006,9.333407508662619,-0.18461439143626995,66.66670004115079,60.92047377375426,-0.5191138735205882,-1.0104788752357763,0.17802417988056618,-0.6259983949344132,14.492562011301018,0.6199989318847656,0.36837476031519145,0.8830007553100572,-0.1550149634867921,1.9210164741069065,0.363992895911629,1.4020086147084854,-1.1534501252272165,88.00010681152344,18.31084179364629,0.5190078593984261,2,-0.49500083923339844,-0.9650001525878906,0.30499839782714844,0.0049991607666015625,2.6899986267089844,4,0.04661814911837414,1.2191832362239698,37.18999862670898,-1.5641065769396298,36.54999923706055,-6.0000762951094835,36.400001525878906,0.04661814911837414
11591,2019-02-04,37.18999862670898,37.209999084472656,36.61999893188477,36.93000030517578,217300.0,0.002155699677760081,2.933344353597857,-2.1666719649044137,76.83287672458836,64.43953926880783,-0.5328705236254123,-1.030696191374183,0.07554636176094931,-0.6869777121390115,13.51641365119055,0.5900001525878835,0.44599635845742114,0.8914987564086871,-0.20635035243748945,1.9893478652548637,0.34257420198559885,1.4404233108317754,-1.1061032358734337,95.91827201918176,20.226510162872444,0.54892455442309,2,-0.5049991607665945,-1.0449981689453054,0.027502059936530543,-0.07499885559081321,2.9500007629394602,0,0.04436680792706249,9.333407508662619,37.11000061035156,1.2191832362239698,37.18999862670898,-1.5641065769396298,36.54999923706055,0.04436680792706249
11592,2019-02-05,37.22999954223633,37.36999893188477,37.0,37.20000076293945,344400.0,0.0010755826029695825,1.3871086828115136,0.1153806652288131,74.67954047497958,65.56266461287305,-0.46500417837167873,-0.9866033934462877,0.023383098703121163,-0.7057778474460008,12.344846348204802,0.36999893188477273,0.4992290550171887,0.8459997177124023,-0.2628613027258808,1.9548607381506855,0.29156920749326076,1.400430227931544,-1.0314937362607068,87.50004257478632,9.558844272225045,0.5544305102191429,2,-0.43000030517578125,-1.0149993896484375,-0.03499889373779297,-0.11499977111816406,3.029998779296875,1,0.044319139032140464,2.933344353597857,37.18999862670898,9.333407508662619,37.11000061035156,1.2191832362239698,37.18999862670898,0.044319139032140464
11593,2019-02-06,37.34000015258789,37.43999862670898,37.060001373291016,37.25,248800.0,0.002954622930542161,1.6206969126952557,3.0001271617497456,73.12930289528259,66.38304613879002,-0.5252007806918115,-1.034664072697879,-0.0848571861043581,-0.7905294138695993,11.63158628377581,0.37999725341796164,0.5408910542979726,0.883000373840332,-0.2772003925462556,2.0432011402269197,0.30289999064704176,1.4631007570336223,-1.0009151715031734,90.19623242715677,13.128713838738875,0.5801003831932933,2,-0.5050010681152344,-1.0900001525878906,-0.18999958038330078,-0.09000015258789062,3.2900009155273366,2,0.04793789256059444,1.3871086828115136,37.22999954223633,2.933344353597857,37.18999862670898,9.333407508662619,37.11000061035156,0.04793789256059444
11594,2019-02-07,37.93999862670898,37.97999954223633,37.22000122070313,37.34000015258789,269800.0,0.016068518255737185,1.2352881778096707,6.666638409697713,75.2351307105522,68.01363406067755,-1.078737152796144,-1.5387087332847926,-0.6799555219893989,-1.3640882902844993,11.278559732824503,0.759998321533196,0.658948054974843,1.3719989776611285,0.09026397578604417,2.653733979536213,0.7311314767235828,2.0128664785986743,-1.4467857352368654,97.08022286759596,20.920066679106327,0.6408675009375432,2,-0.8349990844726491,-1.4199981689453054,-0.957498550415032,-0.6899986267089773,2.6500015258789134,3,0.03874542103088752,1.6206969126952557,37.34000015258789,1.3871086828115136,37.22999954223633,2.933344353597857,37.18999862670898,0.03874542103088752
11595,2019-02-08,37.97999954223633,38.13999938964844,37.650001525878906,37.650001525878906,256400.0,0.0010543204263373518,-1.9697018738367993,0.549998092646523,74.92067836347971,69.5400962930828,-1.0066963266482105,-1.4996554856010391,-0.722549935186791,-1.3773082294022672,11.133282640263053,0.48999786376953125,0.6656364767747007,1.312999916076663,-0.08463809963591018,2.710637931789236,0.6141809082203764,2.0118189239329496,-1.24890078664194,89.47369741930783,15.305601279910434,0.6988190078562855,2,-0.7849998474121094,-1.3799991607666016,-0.9974994659423828,-0.7299995422363281,2.0600013732910156,4,0.052132689997387516,1.2352881778096707,37.93999862670898,1.6206969126952557,37.34000015258789,1.3871086828115136,37.22999954223633,0.052132689997387516
11596,2019-02-11,37.77000045776367,38.04999923706055,37.65999984741211,37.91999816894531,232500.0,-0.005529201869503009,-1.1081108946006413,-0.45454125099702913,74.21390664286685,71.41445867017603,-0.6485611742510997,-1.1991321261929215,-0.5279541533103895,-1.1443515088325071,11.0175673082792,0.3899993896484375,0.6439649231149929,1.0065008163452163,-0.4169900562275757,2.429991688918008,0.29475538005881674,1.7182462526316158,-0.7852995880395568,67.54393596659126,-7.180949109708976,0.7117454362863967,2,-0.5750007629394531,-1.1700000762939453,-0.7875003814697266,-0.5200004577636719,2.2900009155273438,0,0.05374632657383538,-1.9697018738367993,37.97999954223633,1.2352881778096707,37.93999862670898,1.6206969126952557,37.34000015258789,0.05374632657383538
11597,2019-02-12,37.68000030517578,37.86000061035156,37.5099983215332,37.86000061035156,341400.0,-0.002382847537651833,2.8889077268681387,1.2000203453625289,67.84459727228376,72.09092918812686,-0.39995886573177586,-0.9764761482860962,-0.4553654688662121,-1.032961336412967,10.003607424029044,0.3500022888183594,0.6674487278476491,0.8005006790161104,-0.5154815447222774,2.1164829027544982,0.14250956714691654,1.4584917908853043,-0.48734570186528714,57.40741394839552,-14.153673173275898,0.6579911118691949,2,-0.40000152587890625,-1.0799999237060547,-0.6975002288818359,-0.43000030517578125,2.9099998474121094,1,0.06528659937762127,-1.1081108946006413,37.77000045776367,-1.9697018738367993,37.97999954223633,1.2352881778096707,37.93999862670898,0.06528659937762127
11598,2019-02-13,37.56999969482422,37.63999938964844,37.290000915527344,37.61000061035156,303600.0,-0.002919336769125591,6.0000762951094835,0.22222693171703473,62.08183604995143,71.73384101945948,-0.1453394089351292,-0.7572327282666649,-0.3621568854777877,-0.8927322841207896,9.073591924816329,0.3899993896484375,0.707455383679239,0.5965000152587905,-0.6270626240947976,1.8200626546123786,-0.015281304418003572,1.2082813349355845,0.5699996948242188,38.04338812134031,-29.397745249239783,0.611781319676794,2,-0.19499969482421875,-0.9699993133544922,-0.7674989700317383,-0.31999969482421875,3.0400009155273438,2,0.0715996446249525,2.8889077268681387,37.68000030517578,-1.1081108946006413,37.77000045776367,-1.9697018738367993,37.97999954223633,0.0715996446249525
11599,2019-02-14,37.68000030517578,37.849998474121094,37.459999084472656,37.52999877929688,315700.0,0.002927884249270152,-1.6896424719160243,-3.749952317375371,72.06480358921702,72.33363030257793,-0.1995036628928375,-0.7729742006228975,-0.502524610399611,-0.976028701387051,8.560101350972687,0.3899993896484375,0.7798548016883231,0.6215005874633803,-0.5463901572842573,1.789391332211018,0.0375552150895615,1.2054459598371992,0.44299911499023636,45.88236350091104,-21.691836564963822,0.5839453723738195,2,-0.3000011444091797,-1.0799999237060547,-1.1075000762939453,-0.43000030517578125,3.1199989318847656,3,0.07829089010209556,6.0000762951094835,37.56999969482422,2.8889077268681387,37.68000030517578,-1.1081108946006413,37.77000045776367,0.07829089010209556
11600,2019-02-15,37.86000061035156,38.150001525878906,37.349998474121094,37.349998474121094,480800.0,0.004777078124148959,-2.137253728663964,3.399979655155036,80.00006228084943,72.68553980882916,-0.29270998686553895,-0.877461635880664,-0.7165845774488346,-1.12688931870386,8.998392426935283,0.8000030517578125,0.8357320775767718,0.7250009536743178,-0.4424074633104951,1.8924093706591307,0.14129674518191138,1.3087051621667243,-0.5699996948242188,66.27898724295169,-4.70685149540742,0.5837042084924081,2,-0.2849998474121094,-1.2549991607666016,-1.2450008392333984,-0.6100006103515625,3.1899986267089844,4,0.07210775219823695,-1.6896424719160243,37.68000030517578,6.0000762951094835,37.56999969482422,2.8889077268681387,37.68000030517578,0.07210775219823695
11601,2019-02-19,37.70000076293945,37.88999938964844,37.41999816894531,37.540000915527344,551800.0,-0.004226092045237939,-1.3499747279680332,0.31372387691295045,75.00003667985688,72.72115049825999,-0.058958542009392545,-0.6491449331178245,-0.6002982225562761,-0.9380649925899718,9.460369297259794,0.470001220703125,0.8231966837286322,0.5005010604858384,-0.6404955367472596,1.6414976577189364,-0.06999723813071057,1.0709993591023874,-0.392799835205075,47.674367026844806,-27.29053886431035,0.5704982986165473,2,-0.09499931335449219,-1.0949993133544922,-1.085000991821289,-0.4500007629394531,3.279998779296875,1,0.06206896830856823,-2.137253728663964,37.86000061035156,-1.6896424719160243,37.68000030517578,6.0000762951094835,37.56999969482422,0.06206896830856823
11602,2019-02-20,37.97999954223633,38.13999938964844,37.41999816894531,37.61000061035156,504400.0,0.0074270231732229686,1.0869642136455864,2.3124955296473786,76.19052276804942,73.0612860396785,-0.247398335935074,-0.8340796029929933,-0.9177896455164642,-1.182528349707411,10.55819540313125,0.720001220703125,0.8215371815897825,0.6929998397827148,-0.40244741855061505,1.7884470981160447,0.14527621061604634,1.2407234689493833,-0.6559426025390565,80.23234151274818,0.998701442626853,0.5477236291666654,2,-0.2949981689453125,-1.3749980926513672,-1.364999771118164,-0.7299995422363281,2.740001678466804,2,0.05476571501117533,-1.3499747279680332,37.70000076293945,-2.137253728663964,37.86000061035156,-1.6896424719160243,37.68000030517578,0.05476571501117533
11603,2019-02-21,38.310001373291016,38.40999984741211,37.72000122070313,37.88000106811523,319400.0,0.00868883188604852,1.1904813805631018,1.1621663419009811,73.14057012427747,72.828557085648,-0.4753206215955501,-1.090845031266383,-1.3009204175077116,-1.4737570005585923,11.849843988377144,0.6899986267089773,0.7909828306625499,0.9410015106201186,-0.20436749961873346,2.0863705208589707,0.3683170055006926,1.5136860157395446,-0.969425541870109,90.56619390872808,12.897629024781622,0.5726845051194276,2,-0.46000099182128906,-1.5050010681152344,-1.8175010681152344,-1.105001449584961,2.4599990844726562,3,0.059514453081864094,1.0869642136455864,37.97999954223633,-1.3499747279680332,37.70000076293945,-2.137253728663964,37.86000061035156,0.059514453081864094
11604,2019-02-22,38.61999893188477,38.68999862670898,38.13000106811523,38.36999893188477,347100.0,0.008091817997424533,1.8717868461209495,0.5813949362147488,78.49055897599047,73.22521048703808,-0.7584783943302753,-1.3354203588603966,-1.6602505756347625,-1.7448608716738718,13.35349628471051,0.55999755859375,0.7873579795345904,1.165999031066903,-0.08639062800212827,2.4183886901359344,0.5398042015323838,1.7921938606014223,-1.2366461398242166,94.77614277214691,17.653766587372758,0.6261948295345172,2,-0.6299991607666087,-1.500000000000007,-2.2049989700317454,-1.414999008178718,2.0,4,0.0515277507380727,1.1904813805631018,38.310001373291016,1.0869642136455864,37.97999954223633,-1.3499747279680332,37.70000076293945,0.0515277507380727
11605,2019-02-25,38.150001525878906,38.290000915527344,37.86999893188477,38.2599983215332,493100.0,-0.01216979334553625,3.9411421519128527,-0.4399871826171875,65.7895364260017,72.28916935183085,-0.29260025950728163,-0.782688023909607,-1.2460643114178964,-1.2469302087084557,14.659852409262719,0.75,0.7800418021191717,0.6180015563964858,-0.6017069341512027,1.8377100469441743,0.008147311122641554,1.22785580167033,-0.6882499837394462,57.48055856759703,-16.551094299541262,0.609854245273844,2,-0.1600017547607422,-0.8250026702880859,-1.735001564025879,-0.9450016021728516,2.3699989318847656,0,0.06946258467077704,1.8717868461209495,38.61999893188477,1.1904813805631018,38.310001373291016,1.0869642136455864,37.97999954223633,0.06946258467077704
11606,2019-02-26,38.0,38.2599983215332,37.959999084472656,38.18999862670898,312800.0,-0.003931887808108048,-1.2222128032325972,1.7273105600831675,62.22223836910063,71.6644628070327,-0.11906305107563497,-0.5332235169150152,-1.1467081827311176,-1.068945392916369,16.253773361429086,0.2999992370605469,0.7092046593017258,0.38750000000000284,-0.7224336552053927,1.4974336552053984,-0.16746682760269493,0.9424668276027006,-0.4645536327863695,45.66941905485679,-25.55733493892498,0.554966827602699,2,-0.010000228881835938,-0.6550006866455078,-1.5199995040893555,-0.7950000762939453,2.520000457763672,1,0.08026313781738281,3.9411421519128527,38.150001525878906,1.8717868461209495,38.61999893188477,1.1904813805631018,38.310001373291016,0.08026313781738281
11607,2019-02-27,38.09000015258789,38.20000076293945,37.77999877929688,37.959999084472656,225400.0,0.00236842506810242,1.3999956403744511,-0.6842210934206291,61.98084118414152,71.65324115527605,-0.16180400608237022,-0.5166082727814825,-1.294766828348756,-1.130793517775544,17.801485328838275,0.420001983642571,0.6370282231985627,0.3930002212524428,-0.5767338164159597,1.3627342589208453,-0.09186679758175842,0.8778672400866441,-0.4852806498045368,38.14432178827176,-29.415440954471215,0.48486701883420297,2,-0.07000160217285156,-0.7450008392333984,-1.609999656677246,-0.8850002288818359,2.3899993896484375,2,0.07587291620034531,-1.2222128032325972,38.0,3.9411421519128527,38.150001525878906,1.8717868461209495,38.61999893188477,0.07587291620034531
11608,2019-02-28,38.27999877929688,38.41999816894531,38.02000045776367,38.15999984741211,385400.0,0.004988149801729014,1.0,0.9230611226855795,56.25000876539749,69.89604173040722,-0.2687610000081193,-0.6011769614935858,-1.530529964607517,-1.2875770421677473,19.27784440691502,0.3999977111816406,0.5853715927098335,0.49649887084961364,-0.34222906777127804,1.3352268094705053,0.0771349015391678,0.9158628401600595,-0.6101625290779893,54.94506415818925,-8.513712187343948,0.4193639693104461,2,-0.26000022888184304,-0.8649997711181712,-1.762497901916511,-1.0749988555908274,2.4600028991699148,3,0.06374092265451914,1.3999956403744511,38.09000015258789,-1.2222128032325972,38.0,3.9411421519128527,38.150001525878906,0.06374092265451914
11609,2019-03-01,38.43000030517578,38.4900016784668,38.04999923706055,38.31999969482422,328800.0,0.003918535283758295,2.8260523435167677,0.9166799122611277,57.95054908763966,67.44609582005057,-0.336582173838913,-0.688834409282272,-1.6884228757935276,-1.4071457950762465,20.604486107109825,0.44000244140625,0.5780938904893489,0.5845003128051758,-0.2528256841732386,1.4218263097835901,0.16583731431596505,1.0031633112943865,-0.6989543123674835,91.5491368611079,30.08475331235644,0.4186629984892083,3,-0.3750019073486328,-0.970001220703125,-1.9349994659423828,-1.2250003814697266,2.1100006103515625,4,0.06088993322939773,1.0,38.27999877929688,1.3999956403744511,38.09000015258789,-1.2222128032325972,38.0,0.06088993322939773
11610,2019-03-04,38.84000015258789,38.849998474121094,38.2400016784668,38.5,398100.0,0.010668744318403922,2.38890125144377,3.0908933277847135,67.65676775408656,66.63017705052054,-0.6626329580809838,-1.014600772459282,-2.09462031871783,-1.7908856597082874,22.1840899213125,0.6099967956542969,0.6158732608922861,0.9080001831054716,0.033962760482530996,1.7820376057284122,0.47098147179400485,1.3450188944169383,-1.0514170017455555,99.06557716029576,36.785182057382144,0.4370187113114687,3,-0.7050018310546875,-1.3000011444091797,-2.3274993896484375,-1.635000228881836,1.7400016784667969,0,0.0458290106154462,2.8260523435167677,38.43000030517578,1.0,38.27999877929688,1.3999956403744511,38.09000015258789,0.0458290106154462
11611,2019-03-05,38.84000015258789,38.93000030517578,38.72000122070313,38.86000061035156,281800.0,0.0,1.6249910592946684,-0.05882484937562409,69.72789777644556,65.912107607009,-0.5407878133063804,-0.9324562386619561,-2.092673713446601,-1.7645187250834127,23.88691891536744,0.20999908447264914,0.6240569467378378,0.8255001068115249,-0.06497520266765378,1.7159754162907035,0.380262452071932,1.2707377615511177,-0.966503775883254,92.17391015902287,28.067708262686097,0.4452376547395906,3,-0.5149993896484375,-1.260000228881836,-2.489999771118164,-1.635000228881836,1.9099998474121094,1,0.04325438461832354,2.38890125144377,38.84000015258789,2.8260523435167677,38.43000030517578,1.0,38.27999877929688,0.04325438461832354
11612,2019-03-06,38.88000106811523,39.0099983215332,38.70000076293945,38.86999893188477,325300.0,0.0010298896851232975,1.2963067619881885,-0.5000953652481928,72.82233207018496,65.87674782322094,-0.4913706911251978,-0.8880351268933353,-2.134414038962312,-1.7778121258822779,25.428447146718696,0.30999755859375,0.6003067142956198,0.7830009460449148,-0.10718183147381666,1.6731837235636462,0.33790955728554906,1.2280923348042805,-0.9008542985634733,86.86893596689225,18.661844541922306,0.4450913887593661,3,-0.4850025177001882,-1.2500019073486257,-2.4950008392333913,-1.6750011444091726,2.1100006103515696,2,0.04218105310170328,1.6249910592946684,38.84000015258789,2.38890125144377,38.84000015258789,2.8260523435167677,38.43000030517578,0.04218105310170328
11613,2019-03-07,39.13000106811523,39.22000122070313,38.93000030517578,38.97000122070313,308400.0,0.006430040975616613,-1.4166573948979373,15.996567505742131,74.0864048422601,65.38739736391757,-0.6848396631709761,-1.050939094441496,-2.3742577114195242,-1.996665286429483,27.02404569672463,0.34000015258790484,0.6099133321564665,0.9435009002685462,0.014680779508552178,1.8723210210285401,0.47909083988854917,1.4079109606485432,-1.0271521123257017,92.30769230769114,20.397755531119955,0.4644100603799983,3,-0.6300010681152202,-1.3950004577636648,-2.657501220703118,-1.9250011444091726,2.2899971008300852,3,0.034500343400734934,1.2963067619881885,38.88000106811523,1.6249910592946684,38.84000015258789,2.38890125144377,38.84000015258789,0.034500343400734934
11614,2019-03-08,39.40999984741211,39.43000030517578,38.93999862670898,39.2599983215332,280400.0,0.007155603671195276,4.157846129135956,0.9375104308228666,74.91962755759758,66.40185193409489,-0.9398246400541552,-1.2808313091540242,-2.5822864699610406,-2.2354296191175322,27.907530474758502,0.490001678466804,0.6031048255537499,1.1499996185302734,0.08120781111102815,2.2187914259495187,0.6156037148206508,1.684395522239896,-1.1507495745346787,98.31928732397076,24.635553710769685,0.5343959037096242,3,-0.8050003051757812,-1.4850006103515625,-2.8350000381469727,-2.2049999237060547,2.009998321533203,4,0.033747826343674125,-1.4166573948979373,39.13000106811523,1.2963067619881885,38.88000106811523,1.6249910592946684,38.84000015258789,0.033747826343674125
11615,2019-03-11,39.959999084472656,40.0099983215332,39.40999984741211,39.40999984741211,520000.0,0.013955829464350034,-1.1818156597007885,3.6666242815726564,82.28572549626527,68.63112828155764,-1.3478120717913598,-1.765401309582444,-3.070494061244645,-2.737064778380862,28.82213270406293,0.5999984741210938,0.6091300365189483,1.600998878479004,0.29985958246459177,2.902138174493416,0.9504292304717978,2.25156852648621,-1.5134288064274912,96.18325723337837,18.41598847569874,0.6505696480072063,3,-1.0650005340576172,-1.6499996185302734,-3.4974985122680664,-2.7549991607666016,1.0900001525878906,0,0.014514560669248278,4.157846129135956,39.40999984741211,-1.4166573948979373,39.13000106811523,1.2963067619881885,38.88000106811523,0.014514560669248278
11616,2019-03-12,39.79999923706055,40.31999969482422,39.77000045776367,39.959999084472656,463600.0,-0.004004000277224251,-4.000052019212429,-0.2909092170149606,76.92309428630105,70.29137862624202,-1.0120599026138706,-1.5236390727644817,-2.85734725065781,-2.534569075810765,29.88465999564941,0.5499992370605469,0.5670147725517509,1.3394990921020522,-0.07955094026241483,2.7585491244665192,0.6299740759198187,2.0490241082842857,-1.0720119111875377,67.90118514716028,-9.159591509895861,0.7095250161822325,3,-0.6299991607666016,-1.3299999237060547,-3.419999122619629,-2.594999313354492,1.2999992370605469,1,0.01959805550116256,-1.1818156597007885,39.959999084472656,4.157846129135956,39.40999984741211,-1.4166573948979373,39.13000106811523,0.01959805550116256
11617,2019-03-13,40.13999938964844,40.15999984741211,39.70000076293945,39.70000076293945,484600.0,0.008542717565463986,-1.090911455398247,-2.749994039529838,76.99115641742058,72.59595058757792,-1.15181234085275,-1.7601358649157532,-3.134640544064993,-2.83573239619448,31.310374538376966,0.45999908447265625,0.6072507071129678,1.5564992904663058,0.0022828074476706206,3.110715773484941,0.7793910489569882,2.3336075319756233,-1.093609589985185,87.05033207091498,11.214671689995953,0.777108241509319,3,-0.9549999237060547,-1.4799995422363281,-3.72499942779541,-2.934999465942383,0.8699989318847656,2,0.015196826597582591,-4.000052019212429,39.79999923706055,-1.1818156597007885,39.959999084472656,4.157846129135956,39.40999984741211,0.015196826597582591
11618,2019-03-14,40.2599983215332,40.40999984741211,40.0099983215332,40.09000015258789,515500.0,0.002989510057534117,-1.4242382207425903,0.38636068075219127,75.62501490117523,74.5597801224152,-1.074396083259039,-1.758429473404604,-3.2043970783916222,-2.9166007740032924,33.42962599976127,0.40000152587890625,0.6839591702642309,1.5419982910156236,-0.10569264517613419,3.1896892272073814,0.7181528229197482,2.365843759111499,-0.9588865428377602,89.79582303971438,15.680356550325428,0.823845468095878,3,-0.93499755859375,-1.5249977111816406,-3.7524986267089844,-3.0549983978271484,0.7000007629394531,3,0.018132225220266474,-1.090911455398247,40.13999938964844,-4.000052019212429,39.79999923706055,-1.1818156597007885,39.959999084472656,0.018132225220266474
11619,2019-03-15,40.63000106811523,40.650001525878906,40.13999938964844,40.2599983215332,872700.0,0.009190331892888537,1.4877930777819128,2.1765101875953268,89.99996308360208,77.04235738125027,-1.2287238281539317,-1.9985611294194428,-3.4875513739332504,-3.244285456907477,35.372790681207874,0.5100021362304688,0.7773263153009182,1.764500999450675,-0.01484749537236496,3.543849494273715,0.874826752039155,2.654175246862195,-1.1071116756764496,98.38706204104429,21.251679496095292,0.8896742474115201,3,-0.9549999237060476,-1.6949996948242116,-4.087501525878899,-3.4250011444091726,0.36999893188477273,4,0.019443688901353395,-1.4242382207425903,40.2599983215332,-1.090911455398247,40.13999938964844,-4.000052019212429,39.79999923706055,0.019443688901353395
11620,2019-03-18,40.59000015258789,40.7599983215332,40.43999862670898,40.59000015258789,381200.0,-0.0009845167234988628,-1.133309597680634,0.0,93.31101502785769,79.66270374251827,-1.0218370093771156,-1.8377724228512733,-3.3635670357743237,-3.164962901660573,36.972377433342,0.31999969482422586,0.8952527423897436,1.5880001068115206,-0.28305991177018797,3.459060125393229,0.6524700975206699,2.5235301161023713,-0.8416883334610858,83.96239995393563,2.7291869113640956,0.9355300092908534,3,-0.8600006103515625,-1.5650005340576172,-3.7775001525878906,-3.385000228881836,0.4099998474121094,0,0.020448337354945778,1.4877930777819128,40.63000106811523,-1.4242382207425903,40.2599983215332,-1.090911455398247,40.13999938964844,0.020448337354945778
11621,2019-03-19,40.040000915527344,40.54999923706055,39.83000183105469,40.54999923706055,302700.0,-0.013550116654175048,1.8235285317855086,-100.0,78.2608743726484,80.26698622056978,-0.31705887967368795,-1.1631110162387728,-2.7335990858465777,-2.5742896106925244,38.04072679838114,0.7599983215332031,0.9954276932836237,0.9210008621215806,-0.8992116879182248,2.741213412161386,0.010894587101674347,1.8311071371414869,0.7199974060058594,32.07555997005815,-52.35230341302453,0.910106275019903,3,-0.19500160217285156,-1.0150012969970703,-3.142500877380371,-2.835000991821289,1.1899986267089844,1,0.02522473272825354,-1.133309597680634,40.59000015258789,1.4877930777819128,40.63000106811523,-1.4242382207425903,40.2599983215332,0.02522473272825354
11622,2019-03-20,40.060001373291016,40.45000076293945,39.90999984741211,40.02999877929688,453300.0,0.0004995119207380494,-3.0,-0.05882880928693453,77.13416442495236,80.60562617420226,-0.16994530041324651,-1.074377007269284,-2.6640126098547796,-2.5495739896237737,38.78021342663049,0.5400009155273438,1.0372109047149607,0.8370012283325181,-0.9465148816092395,2.6205173382742757,-0.05475682663836068,1.728759283303397,0.6999969482421875,24.73122690151071,-60.805949157083504,0.8917580549708782,3,-0.21000289916992188,-1.0350017547607422,-3.162501335144043,-2.855001449584961,1.1800003051757812,2,0.025960985151724625,1.8235285317855086,40.040000915527344,-1.133309597680634,40.59000015258789,1.4877930777819128,40.63000106811523,0.025960985151724625
11623,2019-03-21,40.59000015258789,40.7599983215332,40.06999969482422,40.06999969482422,276600.0,0.013230123842437935,-1.6538385357444154,17.33184996821771,79.50819586699433,81.11546709746855,-0.5264227714448708,-1.501804226920875,-3.1080244060427873,-3.041539772014872,39.29966939398971,0.6999969482421875,1.0954390005693853,1.253000068664548,-0.5756962564816988,3.0816963938107946,0.33865190609142815,2.1673482312376677,-0.7599983215332031,81.72055801438106,-2.9298992200739917,0.9143481625731225,3,-0.5050010681152344,-1.5650005340576172,-3.65000057220459,-3.385000228881836,0.6100006103515625,3,0.010347331051156372,-3.0,40.060001373291016,1.8235285317855086,40.040000915527344,-1.133309597680634,40.59000015258789,0.010347331051156372
11624,2019-03-22,40.61000061035156,41.04999923706055,40.59000015258789,40.599998474121094,298100.0,0.0004927434759420812,-29.667853509664294,0.019234860433554636,77.06422339424027,80.53530019724356,-0.4004095500012923,-1.4388449795050349,-3.0348745458535547,-3.032106082589209,39.58776614633954,0.45999908447265625,1.15264332914537,1.1735004425048814,-0.7067600679934785,3.0537609530032412,0.23337018725570147,2.1136306977540613,-0.761398849487307,63.934462110907866,-18.11214643344713,0.9401302552491796,3,-0.2350006103515625,-1.4100017547607422,-3.622500419616699,-3.405000686645508,0.8699989318847656,4,0.008618529151951826,-1.6538385357444154,40.59000015258789,-3.0,40.060001373291016,1.8235285317855086,40.040000915527344,0.008618529151951826
11625,2019-03-25,40.79999923706055,40.810001373291016,40.41999816894531,40.56999969482422,396100.0,0.0046786166917849314,2.119978027679021,22.995041952707858,78.32369368634372,80.69092235280385,-0.5126322828748187,-1.4968788692617494,-3.136621074754629,-3.185199374518497,40.43248710496634,0.3900032043457031,1.1975393638109395,1.230999183654788,-0.6410095658952528,3.103007933204829,0.29499480887976404,2.167003558429812,-0.9033415771484385,79.50815315104045,-1.2054771322981424,0.9360043747750205,3,-0.4249992370605469,-1.6000003814697266,-3.809999465942383,-3.594999313354492,0.3899993896484304,0,0.00490197957547478,-29.667853509664294,40.61000061035156,-1.6538385357444154,40.59000015258789,-3.0,40.060001373291016,0.00490197957547478
11626,2019-03-26,41.04999923706055,41.099998474121094,40.68999862670898,40.790000915527344,324000.0,0.00612745109497248,1.277797204649773,1.130429734795084,79.56402250152811,80.97679636214913,-0.6332678950268402,-1.5880867915950034,-3.2884863255687833,-3.4055669015860843,41.43346577422252,0.4099998474121165,1.2307318586343854,1.3284992218017564,-0.5017985537675855,3.1587969973710983,0.413350334017089,2.243648109586424,-1.1072079140624993,95.79837859150956,15.208054327890949,0.9151488877846701,3,-0.5849990844726562,-1.7900009155273438,-3.95999813079834,-3.844999313354492,0.15999984741210938,1,-0.001218008233612955,2.119978027679021,40.79999923706055,-29.667853509664294,40.61000061035156,-1.6538385357444154,40.59000015258789,-0.001218008233612955
11627,2019-03-27,40.97999954223633,41.099998474121094,40.72000122070313,41.099998474121094,327900.0,-0.00170523011267254,5.333343929808827,-0.46153733292251714,76.50429235682869,81.07449385722173,-0.4823028416023192,-1.3602132092881334,-3.103667770816344,-3.3130665283423184,42.972156357642945,0.37999725341796164,1.1826313503789123,1.11399955749512,-0.6281634467435993,2.8561625617338393,0.2429180553757604,1.9850810596144797,-0.9677757901708972,88.34960445616427,8.859693743575676,0.8710815021193603,3,-0.5149993896484375,-1.720001220703125,-3.874998092651367,-3.7749996185302734,0.6500015258788991,2,0.006100536915388144,1.277797204649773,41.04999923706055,2.119978027679021,40.79999923706055,-29.667853509664294,40.61000061035156,0.006100536915388144
11628,2019-03-28,40.72000122070313,41.09000015258789,40.47999954223633,41.040000915527344,220000.0,-0.006344517433808816,1.9047774750227067,2.666687859617832,68.8761145905136,78.72739958021191,-0.16784136608068678,-0.9571151481304341,-2.7401429264180948,-3.0294558779418495,44.016281960520864,0.6100006103515625,1.1708360788813224,0.7320011138916058,-0.879347740819945,2.3433499686031567,-0.07367331346416961,1.5376755412473813,-0.6425109853143596,44.11807604707887,-31.627260423669114,0.8056744273557743,3,-0.2550010681152415,-1.3100013732910227,-3.574999809265144,-3.5150012969970774,0.9699974060058452,3,0.01277014838347501,5.333343929808827,40.97999954223633,1.277797204649773,41.04999923706055,2.119978027679021,40.79999923706055,0.01277014838347501
11629,2019-03-29,40.77000045776367,40.810001373291016,40.5099983215332,40.77999877929688,328500.0,0.0012278790658561967,7.571086044357256,0.03124478458863125,63.63639866575401,75.4302199844226,-0.2189144538497132,-0.8672850653102699,-2.6932491791089035,-3.054513980730377,45.00963594817158,0.3000030517578125,1.137319459498805,0.6650003433227525,-0.8035109333604851,2.13351162000599,-0.06925529501886274,1.3992559816643677,-0.6311597280509602,51.47090172671073,-20.793217765236783,0.7342556383416183,3,-0.30500030517578125,-1.3300018310546875,-3.442500114440918,-3.565000534057617,1.25,4,0.010546978178753053,1.9047774750227067,40.72000122070313,5.333343929808827,40.97999954223633,1.277797204649773,41.04999923706055,0.010546978178753053
11630,2019-04-01,40.61999893188477,40.810001373291016,40.310001373291016,40.810001373291016,375300.0,-0.003679213249808466,4.263090266623836,19.003433803877428,63.85135048057496,73.82916177419222,-0.07175600758132816,-0.6082798953679216,-2.4573833224265798,-2.875080882095226,45.344075488645636,0.5,1.1042872866075228,0.42599887847901385,-0.9312486924727068,1.7832464494307345,-0.2526249069968429,1.1046226639548706,-0.42348873750756155,39.240341295940404,-32.188684165567615,0.6786237854758598,4,-0.11499977111817117,-1.1800003051757884,-3.064999580383308,-3.414999008178718,0.7900009155273366,0,0.0211718521163351,7.571086044357256,40.77000045776367,1.9047774750227067,40.72000122070313,5.333343929808827,40.97999954223633,0.0211718521163351
11631,2019-04-02,40.52000045776367,40.63999938964844,40.29999923706055,40.63000106811523,319700.0,-0.0024618039574246797,4.230882094019602,0.578943141663974,56.98532041383902,71.59040132851297,0.11565289254379252,-0.3962844129236913,-2.2734911417516983,-2.753438105717663,45.578458650009146,0.3400001525878906,0.9869809954763014,0.24200038909911825,-0.9616707570214515,1.445671535219688,-0.35983518396116665,0.8438359621594032,-0.2692809666018263,27.50017881410486,-40.2198271973739,0.6018355730602867,4,0.06499862670898438,-1.0800018310546875,-2.8625011444091797,-3.315000534057617,0.8100013732910156,1,0.016534999046796228,4.263090266623836,40.61999893188477,7.571086044357256,40.77000045776367,1.9047774750227067,40.72000122070313,0.016534999046796228
11632,2019-04-03,40.52000045776367,40.650001525878906,40.2599983215332,40.5099983215332,210700.0,0.0,1.888866911556937,-0.09092800665834962,55.00004401576357,68.86727334504289,0.20983181863786626,-0.2815556217395283,-2.182064893069139,-2.7366835489481787,45.67589739981747,0.3900032043457031,0.8605789981432324,0.16000041961670064,-0.850637541058596,1.1706383802919973,-0.3453185607209477,0.665319399954349,0.5799980163574219,31.325489475135583,-32.21400712905449,0.5053189803376467,4,0.15999794006347656,-1.0800018310546875,-2.8525009155273438,-3.315000534057617,1.5600013732910156,2,0.017028593754045307,4.230882094019602,40.52000045776367,4.263090266623836,40.61999893188477,7.571086044357256,40.77000045776367,0.017028593754045307
11633,2019-04-04,40.47999954223633,40.61000061035156,40.22000122070313,40.599998474121094,248800.0,-0.0009871894144976023,4.571292335358608,-11.997330282227308,46.695996746579496,65.49302593974723,0.2599217738275996,-0.14253854550206313,-2.0634021728101573,-2.680469579424802,45.45721205294232,0.3899993896484304,0.8121702449059995,0.05249958038329794,-0.7761932122404573,0.8811923730070532,-0.3618468159285797,0.4668459766951756,0.6031989288330095,44.067500727377855,-14.441734365896558,0.4143463963118776,4,0.18000030517578125,-0.9200000762939453,-2.7975006103515625,-3.2749996185302734,1.9599990844726491,3,0.028409128924989258,1.888866911556937,40.52000045776367,4.230882094019602,40.52000045776367,4.263090266623836,40.61999893188477,0.028409128924989258
11634,2019-04-05,40.7400016784668,40.77999877929688,40.43000030517578,40.5,196600.0,0.006422977746311176,1.1875186266912507,-2.0000317894268367,53.01208141704637,62.68062457649197,0.022685155852606442,-0.31388442382008463,-2.248158901033733,-2.919229077181342,45.064020655770285,0.34999847412110086,0.7814624700037811,0.24600162506103374,-0.44008282318053205,0.9320860733025995,-0.09704059905975271,0.5890438491818202,0.3086689025878897,88.13564801344828,31.48922994216931,0.3430422241207841,4,-0.0800018310546875,-1.1650028228759766,-3.022502899169922,-3.6000003814697266,1.2299995422363352,4,0.023318529923976428,4.571292335358608,40.47999954223633,1.888866911556937,40.52000045776367,4.230882094019602,40.52000045776367,0.023318529923976428
11635,2019-04-08,40.540000915527344,40.77999877929688,40.43000030517578,40.70000076293945,315800.0,-0.0049091986916918184,1.1875186266912507,-0.6666613685130732,61.682246322559564,60.69376055660657,0.20330650414901186,-0.07188924324433543,-1.9630469091012515,-2.6992523612698704,44.0239757542182,0.34999847412110086,0.6825748113875534,0.017000770568849077,-0.6214216801243069,0.655423221262005,-0.3022104547777289,0.33621199591542705,0.47552289111327894,57.14305177111589,-2.503539757675597,0.31921122534657964,4,0.11999893188476562,-0.8700008392333984,-2.7825021743774414,-3.4449996948242188,1.2099990844726562,0,0.036507141312605906,1.1875186266912507,40.7400016784668,4.571292335358608,40.47999954223633,1.888866911556937,40.52000045776367,0.036507141312605906
11636,2019-04-09,40.58000183105469,40.68000030517578,40.45000076293945,40.5,270900.0,0.0009867023834235766,-1.5555461365659307,-0.5000119209403238,62.03704848374611,59.08628901515296,0.1001579917151787,-0.05318495330467954,-1.909269363518959,-2.718682215036125,42.64550856704471,0.22999954223632812,0.6042195343731436,0.018001556396484375,-0.5221970422537936,0.5582001550467623,-0.2520977429286546,0.28810085572162336,0.4037010721484364,64.28610354223306,0.21374324084818852,0.2700992993251394,4,0.07499885559082031,-0.6800022125244141,-2.7425031661987305,-3.575000762939453,1.2899971008300852,1,0.02045337552750559,1.1875186266912507,40.540000915527344,1.1875186266912507,40.7400016784668,4.571292335358608,40.47999954223633,0.02045337552750559
11637,2019-04-10,40.75,41.0099983215332,40.61000061035156,40.75,210300.0,0.004189210479907279,-1.8571389645776566,0.0,54.444442089692075,57.482769848395016,-0.11834148275150369,-0.1846050356827078,-1.9819026171389282,-2.868668345784272,41.6046746987536,0.4299964904785156,0.5003488208845397,0.15749969482421733,-0.3502866487600613,0.665286038408496,-0.09639347696792555,0.4113928666163602,-0.5299987792968679,67.08869928003331,5.031898200730623,0.2538931717921399,4,-0.13500022888183594,-0.8500003814697266,-2.797499656677246,-3.7549991607666016,1.1100006103515625,2,0.014233173768213092,-1.5555461365659307,40.58000183105469,1.1875186266912507,40.540000915527344,1.1875186266912507,40.7400016784668,0.014233173768213092
11638,2019-04-11,40.9900016784668,41.0099983215332,40.599998474121094,40.79999923706055,146900.0,0.005889611741516587,2.5652822928415047,100.0,59.40596490101625,57.01272165231304,-0.3531537793376458,-0.3869517848698223,-2.124578700550657,-3.089454318509894,40.26594657148156,0.4099998474121094,0.3646698815221896,0.3610012054443388,-0.1510797171401279,0.8730821280288055,0.10496074415210899,0.6170416667365686,-0.7542005157470655,96.5522911281677,33.29821707550376,0.256040461292233,4,-0.3750019073486328,-0.9750022888183594,-2.9775028228759766,-3.9550018310546875,1.0199966430664062,3,0.026591854304814477,-1.8571389645776566,40.75,-1.5555461365659307,40.58000183105469,1.1875186266912507,40.540000915527344,0.026591854304814477
11639,2019-04-12,41.41999816894531,41.41999816894531,40.70000076293945,40.88000106811523,235600.0,0.010490277454767938,1.6666713761947485,2.8420534853839117,63.71680071567833,56.99777167843564,-0.761311884956875,-0.7955155929572015,-2.470878606076731,-3.493388120214874,38.86532080533619,0.7199974060058594,0.2585420328560417,0.7514978408813491,0.1291002320788195,1.3738954496838787,0.4402990364800843,1.0626966452826139,-1.16871306304931,100.0,37.199088793117284,0.3111988044012652,4,-0.5999984741210938,-1.239999771118164,-3.3024978637695312,-4.279996871948242,0.7000007629394602,4,0.024625796785486376,2.5652822928415047,40.9900016784668,-1.8571389645776566,40.75,-1.5555461365659307,40.58000183105469,0.024625796785486376
11640,2019-04-15,41.41999816894531,41.709999084472656,41.290000915527344,41.38999938964844,453900.0,0.0,-2.652225834273204,0.055553593252187436,59.20396121531428,57.244287323044,-0.7106282193036222,-0.7696039871422542,-2.382877409112581,-3.4716913256252084,37.428463638881404,0.4199981689453125,0.20268350163118498,0.7099979400634737,0.004502054246614762,1.4154938258803327,0.35724999715504424,1.0627458829719032,-1.1219645405273369,76.98402366326472,17.598758526796686,0.35274794290842865,4,-0.4549980163574219,-0.8599987030029297,-3.154998779296875,-4.174997329711914,0.470001220703125,0,0.013278683632830024,1.6666713761947485,41.41999816894531,2.5652822928415047,40.9900016784668,-1.8571389645776566,40.75,0.013278683632830024
11641,2019-04-16,41.04999923706055,41.4900016784668,40.86999893188477,41.36000061035156,510400.0,-0.008932857272846872,1.1754348393486698,-10.3337995930824,51.515146510952,56.85707648917606,-0.28780893114407746,-0.3373552328480969,-1.9299412758710162,-3.0836832508507115,37.21414915732819,0.6200027465820241,0.16420061823934162,0.28949909210204794,-0.35611551160815225,0.9351136958122481,-0.033308209753052154,0.612306393957148,-0.6672476812792922,40.540586981923155,-14.553777367608184,0.32280730185510065,4,-0.08499908447265625,-0.3449993133544922,-2.447500228881836,-3.5149993896484375,0.8400001525878906,1,0.017052394054796416,-2.652225834273204,41.41999816894531,1.6666713761947485,41.41999816894531,2.5652822928415047,40.9900016784668,0.017052394054796416
11642,2019-04-17,41.099998474121094,41.290000915527344,40.4900016784668,41.0,295400.0,0.001218008233613066,2.333306842565366,-0.3225742939764967,59.04756022684736,58.229472431428036,-0.27589688134582246,-0.3219522630065228,-1.8960018770027887,-3.1100902868032705,36.62741006005823,0.7999992370605469,0.13729635937838935,0.28749847412109375,-0.28380979668754946,0.858806744929737,0.0018443387167721426,0.5731526095254154,-0.6376120666183525,49.99984365961572,-6.215143472919642,0.28565413540432033,4,-0.029998779296875,-0.39499855041503906,-2.279998779296875,-3.4099979400634766,0.9099998474121094,2,0.018734805020698797,1.1754348393486698,41.04999923706055,-2.652225834273204,41.41999816894531,1.6666713761947485,41.41999816894531,0.018734805020698797
11643,2019-04-18,41.0099983215332,41.22000122070313,40.81999969482422,41.0099983215332,297700.0,-0.0021897848157965694,-1.105286405525365,0.0,55.60742832288747,58.51784430985482,-0.11489234628527356,-0.2096209570475196,-1.7249244562807036,-2.99039488306596,35.6497896604019,0.40000152587891336,0.1445653036639527,0.1764984130859375,-0.3912389053823375,0.7442357315542125,-0.10737024614820001,0.460367072320075,-0.5199966430664062,42.622766286759536,-13.60604582004428,0.2838686592341375,4,0.060001373291015625,-0.23999786376953125,-2.087498664855957,-3.319997787475586,0.5100021362304688,3,0.020726708695621765,2.333306842565366,41.099998474121094,1.1754348393486698,41.04999923706055,-2.652225834273204,41.41999816894531,0.020726708695621765
11644,2019-04-22,40.959999084472656,41.09000015258789,40.86000061035156,41.02000045776367,375800.0,-0.001219196271809997,1.2999866486105018,-100.0,58.333348916268946,58.14574459804476,-0.03397781409170619,-0.13919276471310127,-1.6121000124235962,-2.912605706717585,34.31161419521297,0.22999954223632812,0.16093303213712318,0.10899925231933594,-0.45125859375246336,0.6692570983911352,-0.17112967071656726,0.38912817535523914,-0.4699974060058594,38.52445945312134,-19.033161441054673,0.28012892303590115,4,0.12000083923339844,-0.18999862670898438,-1.9299983978271484,-3.2249984741210938,0.29000091552734375,0,0.025634747571529726,-1.105286405525365,41.0099983215332,2.333306842565366,41.099998474121094,1.1754348393486698,41.04999923706055,0.025634747571529726
11645,2019-04-23,41.0,41.18999862670898,40.900001525878906,41.13000106811523,387800.0,0.0009765848735701077,1.3200122072175924,2.1666348782502474,62.12120336387018,58.15509514028076,-0.002085135165543761,-0.17227447288561848,-1.5888051337119862,-2.9282937378129716,33.43095405417695,0.289997100830071,0.21071734862070457,0.13900012969970987,-0.4245547582941711,0.7025550176935909,-0.14277731429722706,0.4207775736966468,-0.43679847717285014,50.99983215332031,-9.931898173996068,0.28177744399693994,4,0.10000038146972656,-0.22999954223632812,-1.6949987411499023,-3.144998550415039,-0.09999847412109375,1,0.027317047119140847,1.2999866486105018,40.959999084472656,-1.105286405525365,41.0099983215332,2.333306842565366,41.099998474121094,0.027317047119140847
11646,2019-04-24,41.0,41.31999969482422,40.97999954223633,41.02999877929688,379800.0,0.0,-8.71433242506812,0.23075794477544212,62.12120336387018,59.008068615189444,0.07124954401209038,-0.18573508442286624,-1.5174343833955106,-2.9088435068946907,32.26947991117678,0.3400001525878906,0.22604236134495892,0.1415000915527358,-0.4189597403708163,0.7019599234762879,-0.13872982440904025,0.42173000751451184,-0.36799062347412104,61.44572775865318,-3.097523937854632,0.2802299159617774,4,0.10000038146972656,-0.22999954223632812,-1.6225004196166992,-3.0900001525878906,0.5400009155273438,2,0.02170730218654726,1.3200122072175924,41.0,1.2999866486105018,40.959999084472656,-1.105286405525365,41.0099983215332,0.02170730218654726
11647,2019-04-25,41.22999954223633,41.38000106811523,40.790000915527344,40.90999984741211,291000.0,0.0056097449325933635,-1.1071525885558329,-10.667090539163292,67.28112057266213,59.88308591203898,-0.09331475254102628,-0.4174477010170179,-1.669017632458477,-3.11817726979276,30.85019379854319,0.5900001525878835,0.24346080942959958,0.3589996337890611,-0.2235848307613324,0.9415840983394546,0.06770740151386434,0.6502918660642578,-0.5333107832336452,74.57601913813816,7.135271456239721,0.291292232275197,4,-0.12999916076660156,-0.4200000762939453,-1.7950000762939453,-3.3199996948242188,0.9200019836425781,3,0.016007757815665213,-8.71433242506812,41.0,1.3200122072175924,41.0,1.2999866486105018,40.959999084472656,0.016007757815665213
11648,2019-04-26,41.2400016784668,41.68999862670898,41.2400016784668,41.38000106811523,330000.0,0.00024259365368717312,-5.428555858310525,-0.4374985098824373,63.020845750979504,59.805757582628004,-0.07166094862043337,-0.40738193736979156,-1.5953242847269848,-3.106127966139489,30.222715088016194,0.45999908447264914,0.2612713280560257,0.34300174713134624,-0.25735144818776234,0.9433549424504548,0.0428251494717955,0.643178344790897,-0.48251429993591444,50.00021192816523,-14.21045670279257,0.3001765976595531,4,-0.1400012969970703,-0.3500022888183594,-1.8025026321411133,-3.3300018310546875,0.9099998474121094,4,0.018671110856633533,-1.1071525885558329,41.22999954223633,-8.71433242506812,41.0,1.3200122072175924,41.0,0.018671110856633533
11649,2019-04-29,41.20000076293945,41.31999969482422,40.97999954223633,41.27000045776367,224900.0,-0.0009699542652596982,3.0000448792747507,0.5000000000000254,68.75001354652309,60.86643006387343,-0.07392216359540527,-0.3515382881302216,-1.4739132707960465,-3.0512695726348227,29.309073398345546,0.3400001525878906,0.29184554322564793,0.28150081634521484,-0.33039002882408397,0.8933916615145137,-0.024444606239434563,0.5874462389298643,-0.4099998474121094,45.55565445536617,-18.74147031758129,0.3059454225846478,4,-0.1100006103515625,-0.2350006103515625,-1.6450014114379883,-3.2900009155273438,1.8899993896484375,0,0.007766982740254447,-5.428555858310525,41.2400016784668,-1.1071525885558329,41.22999954223633,-8.71433242506812,41.0,0.007766982740254447
11650,2019-04-30,41.47999954223633,41.63000106811523,41.150001525878906,41.22000122070313,397300.0,0.006796086750288088,-1.4000114441572453,-3.714277929155212,72.49998569485797,63.198078862085204,-0.38500172719243153,-0.5942731940191663,-1.6733726771738802,-3.317186600020591,29.094306178625256,0.479999542236321,0.3006951780237941,0.5184995651245146,-0.12511658691559546,1.1621157171646246,0.19669148910445955,0.8403076411445696,-0.6347987365722645,76.66670905230023,11.857272990011296,0.32180807602005473,4,-0.3899993896484375,-0.5149993896484375,-1.692500114440918,-3.424999237060547,1.6000022888183594,1,-0.0055448299125976375,3.0000448792747507,41.20000076293945,-5.428555858310525,41.2400016784668,-1.1071525885558329,41.22999954223633,-0.0055448299125976375
11651,2019-05-01,41.18999862670898,41.599998474121094,41.18999862670898,41.40999984741211,334700.0,-0.006991343267303107,-2.7272506588984227,-0.8461640036973963,60.37733133001626,63.345831206881755,-0.08163864447485025,-0.2650956554125443,-1.2993836148467608,-3.018160105241911,28.89558184287939,0.4099998474121165,0.2548558676570636,0.19499874114989524,-0.421014458983187,0.8110119412829775,-0.11300785891664589,0.5030053412164364,-0.2929099243163975,44.44430315900079,-19.247468651383635,0.30800660006653946,5,0.05000114440918679,-0.22499847412108664,-1.4024991989135671,-3.134998321533196,1.6200027465820384,2,-0.007040473670762104,-1.4000114441572453,41.47999954223633,3.0000448792747507,41.20000076293945,-5.428555858310525,41.2400016784668,-0.007040473670762104
11652,2019-05-02,41.209999084472656,41.36000061035156,40.81999969482422,41.11999893188477,201100.0,0.00048556587595305345,1.7692127116405998,-0.40908933277842585,55.78941239537172,63.366051659380005,-0.09431256428341328,-0.24322284897748858,-1.2424584436528363,-3.0270110118129594,28.45843511357529,0.5400009155273438,0.22160030510287498,0.18049926757812784,-0.3997526816720338,0.7607512168282895,-0.10962670704695654,0.4706252422032122,0.5,44.82757108719042,-14.100011648117352,0.2901259746250823,5,0.030000686645507812,-0.24499893188476562,-1.3474998474121094,-3.1299991607666016,1.8300018310546875,3,0.00800780971574988,-2.7272506588984227,41.18999862670898,-1.4000114441572453,41.47999954223633,3.0000448792747507,41.20000076293945,0.00800780971574988
11653,2019-05-03,41.63000106811523,41.72000122070313,41.20000076293945,41.29999923706055,464400.0,0.010191749404838468,1.039208939817764,3.6666807951513145,55.55562283405267,63.05741542802264,-0.46613767459549393,-0.6035989893275158,-1.5897068717573362,-3.442568875357516,28.34612086285273,0.520000457763679,0.24447550661778905,0.5430011749267507,-0.035893337286040605,1.121895687139542,0.2535539188203515,0.8324484310331499,-0.8100013732910085,89.99999999999851,34.76961633805837,0.28944725610639593,5,-0.3749999999999929,-0.6599998474120952,-1.7675018310546804,-3.5500011444091726,1.0399971008300852,4,0.012491002748542979,1.7692127116405998,41.209999084472656,-2.7272506588984227,41.18999862670898,-1.4000114441572453,41.47999954223633,0.012491002748542979
11654,2019-05-06,41.68999862670898,41.91999816894531,41.5099983215332,41.540000915527344,317500.0,0.0014412096337825808,-2.904706544840239,0.4545359966708164,56.92308595194245,62.479846826697326,-0.46007711348382685,-0.6205941657620784,-1.5847473540637083,-3.4970896128247304,28.05516090586534,0.4099998474121094,0.24808605105710768,0.5554988861083885,-0.05835684335163194,1.169354615568409,0.24857102137838183,0.8624267508383952,-0.8699989318847585,79.0909217014954,25.512903543333294,0.30692786473000866,5,-0.33499908447264914,-0.6199989318847585,-1.7524986267089773,-3.6099987030029226,1.3600006103515696,0,0.011033890964803783,1.039208939817764,41.63000106811523,1.7692127116405998,41.209999084472656,-2.7272506588984227,41.18999862670898,0.011033890964803783
11655,2019-05-07,42.02000045776367,42.5,41.849998474121094,41.95000076293945,347800.0,0.0079156114637835,-3.814749929358576,0.466671753007321,75.39265342643023,63.95445238920401,-0.7042338157418442,-0.8791052742735133,-1.8294664452321427,-3.819640076434368,28.041749081431096,0.8100013732910227,0.27819155595135214,0.8115007400512724,0.14484335883967248,1.4781581212628723,0.47817204944546887,1.1448294306570759,-1.1560008239746082,71.42860386646745,15.532173640489944,0.33332869060580117,5,-0.375,-0.6599998474121094,-2.0675010681152344,-3.8700008392333984,1.1599998474121094,1,0.02546405719104472,-2.904706544840239,41.68999862670898,1.039208939817764,41.63000106811523,1.7692127116405998,41.209999084472656,0.02546405719104472
11656,2019-05-08,41.40999984741211,42.06999969482422,41.36999893188477,42.06999969482422,295000.0,-0.014516911082966377,1.1212149235615194,-9.428610354223434,56.27531865012498,62.731585508922095,-0.033479293348435135,-0.21474515738803746,-1.1346772726748213,-3.201667787493996,27.629435572187823,0.700000762939446,0.29497100026877376,0.16000022888183452,-0.4421363489136496,0.7621368066773186,-0.1410680600159111,0.46106851777958013,-0.4478401916503927,35.11905032220562,-20.63415484274853,0.3010682888977431,5,0.25,-0.049999237060546875,-1.4375009536743164,-3.085000991821289,2.0400009155273438,2,0.04032847113731508,-3.814749929358576,42.02000045776367,-2.904706544840239,41.68999862670898,1.039208939817764,41.63000106811523,0.04032847113731508
11657,2019-05-09,41.33000183105469,41.68000030517578,41.08000183105469,41.459999084472656,255200.0,-0.0019318526117411139,1.1052589310810992,0.19696558101898679,56.50412870711374,62.00750583738146,0.06950501887739335,-0.09388021178641281,-0.9719735393913425,-3.1177547839517317,26.418756757951932,0.5999984741210938,0.30095479972629136,0.05100212097168111,-0.5037440621073372,0.6057483040506995,-0.22637097056782807,0.3283752125111903,-0.2755717546386762,17.60565650487315,-38.16401441542928,0.2773730915395091,5,0.3299980163574219,0.029998779296875,-1.3175029754638672,-2.8000030517578125,1.8699989318847656,3,0.035809326800568364,1.1212149235615194,41.40999984741211,-3.814749929358576,42.02000045776367,-2.904706544840239,41.68999862670898,0.035809326800568364
11658,2019-05-10,42.08000183105469,42.09000015258789,41.2400016784668,41.290000915527344,245400.0,0.018146623923845695,1.0987679903549092,-6.077058512823522,67.72154190850523,61.89323121093503,-0.6133060046476189,-0.7989982216178859,-1.6349727049551106,-3.853850359942953,25.390838053634123,0.8499984741210938,0.3289136867936193,0.746502113342288,0.10406263019034867,1.3889415964942273,0.4252823717663219,1.067721854918254,-1.0,70.4226260194926,11.956364888132157,0.3212197415759682,5,-0.4200019836425781,-0.720001220703125,-2.020003318786621,-3.5300025939941406,1.0,4,0.02281366546339325,1.1052589310810992,41.33000183105469,1.1212149235615194,41.40999984741211,-3.814749929358576,42.02000045776367,0.02281366546339325
11659,2019-05-13,42.43999862670898,42.5,41.900001525878906,41.93999862670898,609900.0,0.008555056558686047,-1.0689809394773004,0.6329106589278298,70.68963816276249,61.69208148514664,-0.870448495508974,-1.1369532450244932,-1.9068274405723002,-4.179345961930409,23.876429009591376,0.5999984741210938,0.33637275706360015,1.0554988861083885,0.24435309065508193,1.866644681561695,0.6499259883817317,1.4610717838350453,-1.3599967956542898,95.77454572807034,34.86167917462739,0.40557289772665467,5,-0.7799987792968679,-0.9749984741210866,-2.329998970031731,-3.8899993896484304,1.1400032043457102,0,0.005419405034843505,1.0987679903549092,42.08000183105469,1.1052589310810992,41.33000183105469,1.1212149235615194,41.40999984741211,0.005419405034843505
11660,2019-05-14,41.97000122070313,42.59000015258789,41.91999816894531,42.40999984741211,669100.0,-0.011074397295339655,-1.4814670914600978,-0.8799972534179545,62.27850595093245,61.903323109692884,-0.3616680509452479,-0.6573404767698818,-1.36554962984345,-3.6737173800126968,21.94501375967686,0.6700019836425781,0.3511051155949545,0.5580013275146527,-0.29445330890490595,1.4104559639342114,0.13177400930487693,0.9842286457244285,-0.8047994995117236,58.940422446613596,-1.8263454798623755,0.4262273182097782,5,-0.2650012969970774,-0.46000099182129617,-1.8525018692016673,-3.3500022888183665,1.75,1,0.02573261817835415,-1.0689809394773004,42.43999862670898,1.0987679903549092,42.08000183105469,1.1052589310810992,41.33000183105469,0.02573261817835415
11661,2019-05-15,41.75,42.11999893188477,41.72999954223633,41.97000122070313,335400.0,-0.005241868341776645,-1.9999706564160293,0.5000043348968103,56.59899288084295,61.99327649696746,-0.060208419477433495,-0.4028630734885965,-1.0753547902904188,-3.419960534969306,21.10955343264626,0.3899993896484446,0.35707968725826333,0.3030000686645522,-0.544339340463182,1.1503394777922864,-0.12066963589931134,0.7266697732284157,-0.47081440429687405,44.3707889863757,-14.04405813013588,0.4236697045638669,5,0.08500099182128906,-0.22999954223632812,-1.5850000381469727,-3.085000991821289,2.1800003051757812,2,0.034251504315587544,-1.4814670914600978,41.97000122070313,-1.0689809394773004,42.43999862670898,1.0987679903549092,42.08000183105469,0.034251504315587544
11662,2019-05-16,41.86999893188477,42.13000106811523,41.709999084472656,41.75,301200.0,0.002874225913407802,-3.200003814682643,-0.5454466638923715,57.77775266040121,62.24017981100618,-0.08575939618606299,-0.48719655616429236,-1.123608011248912,-3.507239107202359,21.247445290332546,0.420001983642571,0.3320531986751831,0.3844989776611385,-0.4664197160425658,1.2354176713648428,-0.040960369190713664,0.8099583245129907,-0.48594817163086645,46.66651596240735,-12.283445422750951,0.4254593468518506,5,-0.03499794006348367,-0.329998016357429,-1.592498779296882,-3.204999923706062,1.670001983642571,3,0.03773589375115738,-1.9999706564160293,41.75,-1.4814670914600978,41.97000122070313,-1.0689809394773004,42.43999862670898,0.03773589375115738
11663,2019-05-17,41.86000061035156,42.0,41.70000076293945,41.709999084472656,356000.0,-0.00023879440621610293,-2.5294408042366037,1.2500238420700533,58.20896797071975,62.38305559087033,-0.044370692660429256,-0.43242370923903195,-1.0485603992952264,-3.45977560006461,21.38474999823692,0.2999992370605469,0.35973689092194405,0.3320005416870089,-0.50369283003905,1.1676939134130677,-0.08584614417601699,0.7498472275500347,-0.37947389871093407,17.97752327395546,-40.90420933967201,0.4178466858630282,5,-0.024999618530273438,-0.31999969482421875,-1.6025009155273438,-3.1950016021728516,1.7900009155273438,4,0.03201146997251891,-3.200003814682643,41.86999893188477,-1.9999706564160293,41.75,-1.4814670914600978,41.97000122070313,0.03201146997251891
11664,2019-05-20,42.0099983215332,42.16999816894531,41.79999923706055,41.79999923706055,457300.0,0.003583318418407977,-2.5238147138964577,1.399979655154875,56.812338071151586,60.318576106950474,-0.16114946589621582,-0.526730546915509,-1.1394512366479503,-3.542154981189725,21.61824585064086,0.3699989318847656,0.40880200898587304,0.4294982910156264,-0.3876718558850172,1.24666843791627,0.020913217565308173,0.8380833644659447,-0.44071373461679286,34.83121024568382,-20.900272145565324,0.4085850734503203,5,-0.17499732971191406,-0.4699974060058594,-1.6949987411499023,-3.3349990844726562,0.9300003051757741,0,0.0254702107182192,-2.5294408042366037,41.86000061035156,-3.200003814682643,41.86999893188477,-1.9999706564160293,41.75,0.0254702107182192
11665,2019-05-21,42.11999893188477,42.38999938964844,42.0,42.06999969482422,435900.0,0.0026184388180559015,-3.105286405525328,0.23809264305180494,62.53372570309879,61.01395466839201,-0.2854965901354163,-0.5781642271526053,-1.2055789327796518,-3.592152763872157,21.787453787281958,0.3899993896484375,0.43438365568024295,0.4834989547729549,-0.3195547409418822,1.286552650487792,0.08197210691553636,0.8850258026303734,-0.4690570997146466,60.86942099414628,3.5569223702109696,0.40152684785741916,5,-0.28499794006348367,-0.579998016357429,-1.6199998855590891,-3.2849998474121165,1.1000022888183594,1,0.03466293770640849,-2.5238147138964577,42.0099983215332,-2.5294408042366037,41.86000061035156,-3.200003814682643,41.86999893188477,0.03466293770640849
11666,2019-05-22,41.88999938964844,41.959999084472656,41.540000915527344,41.7400016784668,260400.0,-0.005460578064312993,1.8965680535641467,2.9999999999995737,58.67349421273992,61.254995280128256,0.022072388351205063,-0.29309666820324054,-0.9283164641917381,-3.3068704567075997,21.35277822218609,0.579998016357429,0.4486567893717961,0.20899944305419638,-0.5425291279711715,0.9605280140795642,-0.166764842458484,0.5847637285668768,0.7000007629394531,41.17636499088959,-16.983588389276363,0.3757642855126836,5,0.02500152587890625,-0.34999847412109375,-1.1274995803833008,-2.825000762939453,1.6599998474121094,2,0.04368588822436004,-3.105286405525328,42.11999893188477,-2.5238147138964577,42.0099983215332,-2.5294408042366037,41.86000061035156,0.04368588822436004
11667,2019-05-23,41.88999938964844,42.02000045776367,41.75,41.81999969482422,524600.0,0.0,-1.5714441416893732,0.4666717530072989,53.71427388090048,59.69863216594995,0.12277261130248007,-0.25414611157760447,-0.8910399767758435,-3.248791059155579,21.486608261964786,0.2700004577636719,0.3941905615020076,0.1759994506835909,-0.5496620014241884,0.9016609027913702,-0.1868312753702952,0.538830176737477,0.6790007781982439,41.17636499088959,-12.420836120206765,0.362830726053888,5,0.1750011444091797,-0.34999847412109375,-1.0549993515014648,-2.729999542236328,1.6100006103515625,3,0.04869899606710071,1.8965680535641467,41.88999938964844,-3.105286405525328,42.11999893188477,-2.5238147138964577,42.0099983215332,0.04869899606710071
11668,2019-05-24,42.0099983215332,42.15999984741211,41.95000076293945,41.9900016784668,325400.0,0.0028646200437620895,-3.2000457770656903,0.2856675749318801,54.494390450371355,57.89916019790649,-0.009164315712567372,-0.33044306151410296,-0.9754679788505172,-3.3169276905192646,21.12975663043912,0.2700004577636719,0.430055336026669,0.2574985504150362,-0.4435641811602764,0.9585612819903488,-0.09303281537262365,0.6080299162026961,0.5384218612670892,55.293911732234704,4.7181929459530565,0.3505313657876572,5,0.05500221252441406,-0.31999778747558594,-1.1224985122680664,-2.844999313354492,1.8100013732910156,4,0.03641996322599006,-1.5714441416893732,41.88999938964844,1.8965680535641467,41.88999938964844,-3.105286405525328,42.11999893188477,0.03641996322599006
11669,2019-05-28,41.52000045776367,42.13000106811523,41.45000076293945,42.060001373291016,416700.0,-0.011663839165600987,1.0000000000000209,-27.00457840518886,43.279544531631366,55.78816448465082,0.37616564711440503,0.19474210575940276,-0.4667877270928642,-2.761902230742294,21.101891680509667,0.6800003051757741,0.46435109980316014,-0.2484992980957017,-0.9099575461404754,0.412958949949072,-0.5792284221180921,0.0822298259266887,1.0082513396911637,7.446786924497291,-38.818533176323626,0.330729124022388,5,0.39999961853027344,0.1700000762939453,-0.6000003814697266,-2.1650009155273438,2.7000007629394602,1,0.05130060319440477,-3.2000457770656903,42.0099983215332,-1.5714441416893732,41.88999938964844,1.8965680535641467,41.88999938964844,0.05130060319440477
11670,2019-05-29,41.25,41.72999954223633,41.16999816894531,41.650001525878906,482400.0,-0.00650290112685159,1.0000136239782016,0.7407423105723449,47.633128414760925,54.79195732175282,0.5959655131704409,0.4707644250035372,-0.17956757352213515,-2.4298597289421195,20.32984417499775,0.5600013732910156,0.3859817208028389,-0.5069997787475558,-1.196960563315848,0.1829610058207365,-0.8519801710317054,-0.16201938646340608,1.2351217560742214,8.0809793351649,-37.95867052238546,0.3449803922841473,5,0.529998779296875,0.4400005340576172,-0.3249998092651367,-1.864999771118164,3.0999984741210938,2,0.04096966367779342,1.0000000000000209,41.52000045776367,-3.2000457770656903,42.0099983215332,-1.5714441416893732,41.88999938964844,0.04096966367779342
11671,2019-05-30,40.900001525878906,41.52000045776367,40.7400016784668,41.22000122070313,317900.0,-0.008484811493844724,-1.4374985098824595,0.799996185317304,44.10956269818213,53.27326954817292,0.908221069464723,0.8410438466529442,0.20166944839158418,-2.0189052214687706,19.761427393007327,0.779998779296875,0.24364305719385015,-0.8424983978271499,-1.5922308038764612,-0.09276599177783851,-1.217364600851802,-0.46763219480249774,1.5062128149675829,11.267609417478857,-36.78377591095035,0.37486620302465523,5,0.6649990081787109,0.7649993896484375,0.03499889373779297,-1.4350013732910156,3.4699974060058665,3,0.05672370680368499,1.0000136239782016,41.25,1.0000000000000209,41.52000045776367,-3.2000457770656903,42.0099983215332,0.05672370680368499
11672,2019-05-31,41.540000915527344,41.59000015258789,40.810001373291016,40.86999893188477,515500.0,0.01564790625358503,1.0259696508810954,-2.0937581956464038,42.37283752125574,51.51369949823246,0.2419302983498497,0.23930424000313621,-0.39965524663527674,-2.5897760932622873,20.09678689044475,0.779998779296875,0.17274062164162274,-0.21899909973144815,-0.9330641678761609,0.49506596841326456,-0.576031633803801,0.13803343434090465,0.7329164123287697,56.338047087394294,10.65726320772977,0.3570325340723553,5,0.024999618530273438,0.125,-0.6050004959106445,-2.0400009155273438,2.759998321533203,4,0.04838705530172205,-1.4374985098824595,40.900001525878906,1.0000136239782016,41.25,1.0000000000000209,41.52000045776367,0.04838705530172205
11673,2019-06-03,42.150001525878906,42.18000030517578,41.45000076293945,41.7599983215332,560600.0,0.014684655679040981,2.2444369092527445,0.5820926114656996,46.1741700997361,50.33168083474185,-0.3605201640503566,-0.3475614425981064,-0.9801815723840619,-3.132147438887131,19.74517782502975,0.7299995422363281,0.15881047111556512,0.36500148773193075,-0.36693089431550163,1.0969338697793631,-0.0009647032917854403,0.7309676787556469,-1.4099998474121094,97.91674945097448,56.15292042023821,0.3659661910237175,6,-0.5850009918212891,-0.4850006103515625,-1.1950016021728516,-2.6500015258789062,2.30999755859375,0,0.03202843239026287,1.0259696508810954,41.540000915527344,-1.4374985098824595,40.900001525878906,1.0000136239782016,41.25,0.03202843239026287
11674,2019-06-04,42.150001525878906,42.25,41.43999862670898,42.25,257200.0,0.0,15.200274662394282,-0.2564042372135333,52.710854448269224,49.240250695316355,-0.378360915586363,-0.3281569698809008,-0.9507443650613681,-3.0612768471484912,19.080279487083438,0.8100013732910227,0.12893692669939583,0.3420013427734361,-0.406093006888959,1.0900956924358312,-0.03204583205776146,0.7160485176046336,-1.3811998748779288,93.37757713402233,51.56460798893024,0.3740471748311982,6,-0.6550006866455078,-0.4850006103515625,-1.1550016403198242,-2.6500015258789062,2.4699974060058665,1,0.039620358445775716,2.2444369092527445,42.150001525878906,1.0259696508810954,41.540000915527344,-1.4374985098824595,40.900001525878906,0.039620358445775716
11675,2019-06-05,43.09000015258789,43.27000045776367,42.060001373291016,42.11999893188477,359900.0,0.02230127147520622,-1.220189265615813,-9.700160219729844,66.58420352407171,50.11921839657545,-1.3033568526626098,-1.2478623127349096,-1.855901147569135,-3.9286901258679308,18.027031740736305,1.2099990844726562,0.12139982848592012,1.2284999847412124,0.2882145489140342,2.1687854205683905,0.7583572668276233,1.6986427026548014,-2.261950567626954,92.88535999903502,49.272824684455756,0.47014271791358947,6,-1.0849990844726562,-1.0849990844726562,-2.0625,-3.5900001525878906,1.4900016784667969,2,0.02622420663991054,15.200274662394282,42.150001525878906,2.2444369092527445,42.150001525878906,1.0259696508810954,41.540000915527344,0.02622420663991054
11676,2019-06-06,43.08000183105469,43.38000106811523,42.97999954223633,43.20000076293945,360300.0,-0.00023203345318634216,-1.4999821188026305,-0.12371008337266097,65.39448255377702,51.417019360228394,-1.2368756047509493,-1.1661245418526036,-1.8185182801286572,-3.8428729539490902,18.10217534231471,0.40000152587889914,0.11241674457218664,1.1350015640258775,0.07460464116548593,2.195398486886269,0.6048031025956817,1.6652000254560733,-2.10543519372559,88.32687654925734,43.23758794926299,0.5301984614301953,6,-1.0200004577636719,-1.0200004577636719,-2.052501678466797,-3.5500030517578125,1.4899978637695312,3,0.029479957963950643,-1.220189265615813,43.09000015258789,15.200274662394282,42.150001525878906,2.2444369092527445,42.150001525878906,0.029479957963950643
11677,2019-06-07,42.810001373291016,43.52999877929688,42.77999877929688,43.25,312000.0,-0.006267419830261911,-1.9999771119911132,3.666687859617891,61.33654897526447,52.177259196327626,-0.9193257338217862,-0.82168963169552,-1.5214494507136536,-3.4901897332685294,18.65773752491593,0.75,0.06405137292035334,0.7910011291503878,-0.294945624113339,1.8769478824141146,0.24802775251852438,1.3339745057822512,-1.642999981499031,65.55036586412002,16.32806258093025,0.5429733766318647,6,-0.6750011444091797,-0.6750011444091797,-1.7075014114379883,-3.2800025939941406,1.6999969482421875,4,0.03644002589467399,-1.4999821188026305,43.08000183105469,-1.220189265615813,43.09000015258789,15.200274662394282,42.150001525878906,0.03644002589467399
11678,2019-06-10,43.040000915527344,43.060001373291016,42.349998474121094,42.79999923706055,424400.0,0.00537256563555788,4.0714022969714305,-0.5454600625959096,62.06094056119915,54.26408097739071,-1.1039461615549016,-1.028829472525672,-1.7127681099614733,-3.6405987921359397,18.362395821518497,0.7100028991699219,0.05453264937789726,0.9730007171630888,-0.20524266151515036,2.151244095841328,0.38387902782396566,1.562122406502212,-1.6366997849848701,76.55512784710531,24.45855516695864,0.589121689339121,6,-0.9050006866455078,-0.9050006866455078,-1.9375009536743164,-3.4750022888183594,1.579998016357429,0,0.029275053316242916,-1.9999771119911132,42.810001373291016,-1.4999821188026305,43.08000183105469,-1.220189265615813,43.09000015258789,0.029275053316242916
11679,2019-06-11,42.66999816894531,43.060001373291016,42.43999862670898,43.04999923706055,472600.0,-0.00859671790686578,2.09997234381411,-1.5833267106413416,56.07063850355903,55.201582098368284,-0.6187269969471316,-0.6753371367287002,-1.3091983000784353,-3.196979579547161,17.50991716095531,0.6200027465820384,0.06469273182843693,0.5914979934692397,-0.6063998729838929,1.7893958599223723,-0.00745093975732658,1.190446926695806,-1.054027273527396,41.4964538823045,-9.09837333675987,0.5989489332265666,6,-0.5349979400634766,-0.5349979400634766,-1.5574970245361328,-3.0999984741210938,2.410003662109375,1,0.04194987092429936,4.0714022969714305,43.040000915527344,-1.9999771119911132,42.810001373291016,-1.4999821188026305,43.08000183105469,0.04194987092429936
11680,2019-06-12,43.04999923706055,43.13000106811523,42.75,42.75,339300.0,0.008905579667725316,-1.533346896735835,-0.7894694574110325,62.393170056560265,57.23309402707697,-0.800754748980232,-1.022713994373504,-1.6456888417948363,-3.5059956636786964,16.533971794915825,0.46000289916991477,0.07411330070283384,0.917499160766603,-0.35486087478750505,2.189859196320711,0.2813191429895525,1.5536791785436534,-1.242625553254733,59.322083212103216,7.224584275100504,0.6361800177770538,6,-0.8799991607666016,-0.9149990081787109,-1.8374996185302734,-3.229999542236328,1.2600021362304688,2,0.036469215392521015,2.09997234381411,42.66999816894531,4.0714022969714305,43.040000915527344,-1.9999771119911132,42.810001373291016,0.036469215392521015
11681,2019-06-13,43.18000030517578,43.27999877929688,42.93000030517578,43.11999893188477,258600.0,0.0030197693477151955,1.6923133353873219,0.20000508627593222,63.40957973276485,59.57050982835575,-0.6407030680946662,-1.096297790361561,-1.7265479240241177,-3.5648124845884084,15.997356434115606,0.34999847412110086,0.18105955849330968,0.9760002136230455,-0.3647364780474547,2.3167369052935456,0.3056318677877954,1.6463685594582955,-1.2003641118208606,70.33912003362063,16.16369482485679,0.6703683458352484,6,-0.6950016021728516,-1.0450000762939453,-1.677499771118164,-3.0400009155273438,1.0799980163574219,3,0.03242245289449652,-1.533346896735835,43.04999923706055,2.09997234381411,42.66999816894531,4.0714022969714305,43.040000915527344,0.03242245289449652
11682,2019-06-14,43.45000076293945,43.61000061035156,43.11000061035156,43.2400016784668,367000.0,0.00625290541582757,-1.127654048438413,3.4999046347515113,64.51615632263116,61.60850829756632,-0.683114577304579,-1.3089709052026137,-1.9432557656987655,-3.758461887476585,15.63614964343695,0.5,0.3066832909320212,1.1670005798339815,-0.27336642544368317,2.6073675851116462,0.4468170771951492,1.8871840824728139,-1.3153283109903384,87.30162094083596,31.893423344593103,0.7201835026388314,6,-0.9250011444091797,-1.2749996185302734,-1.9400005340576172,-3.3100013732910156,0.7000007629394531,4,0.025776729855435665,1.6923133353873219,43.18000030517578,-1.533346896735835,43.04999923706055,2.09997234381411,42.66999816894531,0.025776729855435665
11683,2019-06-17,43.20000076293945,43.72999954223633,43.060001373291016,43.43000030517578,238600.0,-0.005753739829925109,-1.6274524470241523,-1.0952406902815621,67.7966087996638,63.28470322549905,-0.30006382498765305,-1.004958941920961,-1.640479846795806,-3.439814962926455,15.334434593556873,0.6699981689453125,0.48672513834480213,0.8500005722045927,-0.6315919334892399,2.3315930778984253,0.10920431935767994,1.5907968250515054,-0.8882889319820464,58.914852468906034,-2.4543842330414236,0.7407962528469162,6,-0.30500030517578125,-0.9650001525878906,-1.6900005340576172,-3.0600013732910156,1.1899986267089844,0,0.03032401702449916,-1.127654048438413,43.45000076293945,1.6923133353873219,43.18000030517578,-1.533346896735835,43.04999923706055,0.03032401702449916
11684,2019-06-18,43.08000183105469,43.38000106811523,42.790000915527344,43.38000106811523,222000.0,-0.002777753003831207,2.9333443535980432,1.3043471049706954,70.02190320851955,63.66666985710436,-0.03829865988772241,-0.8439580438512024,-1.4763931973132856,-3.2551617644707704,14.568516401771358,0.5900001525878835,0.6403642741688245,0.6765014648437528,-0.8304549257310896,2.1834578554185953,-0.07697673044366837,1.429979660131174,-0.5697297205182323,33.67367195923722,-33.01364821591965,0.75347819528742,6,-0.04000282287597656,-0.845001220703125,-1.5700016021728516,-2.94000244140625,1.2699966430664062,1,0.035747377794212554,-1.6274524470241523,43.20000076293945,-1.127654048438413,43.45000076293945,1.6923133353873219,43.18000030517578,0.035747377794212554
11685,2019-06-19,43.58000183105469,43.66999816894531,42.84000015258789,42.86999893188477,249900.0,0.011606313341416152,-1.155837721883964,-2.3666823493508966,78.38982639899137,65.11059695101707,-0.5157153394297751,-1.2953851157588332,-1.9191388339846043,-3.681674512002772,13.586610885130757,0.8299980163574219,0.7582248608590021,1.103501319885254,-0.4848815475841022,2.69188418735461,0.3093098861505723,1.8976927536199355,-0.8989678800802494,84.04277337012763,9.917881620443865,0.7941914337346789,6,-0.5400028228759766,-1.345001220703125,-2.0175018310546875,-3.3200016021728516,0.9799995422363281,2,0.034419457021021005,2.9333443535980432,43.08000183105469,-1.6274524470241523,43.20000076293945,-1.127654048438413,43.45000076293945,0.034419457021021005
11686,2019-06-20,43.72000122070313,43.86999893188477,43.31999969482422,43.75,323200.0,0.0032124686499825916,3.0741190765490485,-0.0422516292988949,75.82938003051761,66.72091151271187,-0.6206518498834086,-1.3610369282189154,-2.000366140580269,-3.74343306053445,13.713884409228713,0.549999237060554,0.8620589848688383,1.152000617980967,-0.5035435443583793,2.8075447803203133,0.32422853681129027,1.9797726991506437,-0.9300003051757884,86.11129752927265,9.334285213399212,0.8277720811696737,6,-0.6100025177002024,-1.4150009155273509,-2.112501144409187,-3.4000015258789134,1.2399978637695241,3,0.013494971091366104,-1.155837721883964,43.58000183105469,2.9333443535980432,43.08000183105469,-1.6274524470241523,43.20000076293945,0.013494971091366104
11687,2019-06-21,43.93000030517578,44.08000183105469,43.45000076293945,43.63000106811523,884800.0,0.004803272612289078,1.0999955495368339,-10.000381485251843,73.29841520286801,67.96951980623062,-0.7320549974574462,-1.4865861446963464,-2.1534215688122202,-3.873335558583385,13.847281393763716,0.6300010681152344,0.835225645675429,1.2599996566772447,-0.4693874027779117,2.989386716132401,0.39530612694966294,2.1246931864048264,-1.0900001525878906,88.37198299060225,13.679567361073296,0.8646935297275791,6,-0.6700000762939453,-1.519998550415039,-2.252499580383301,-3.5149993896484375,0.7999992370605469,4,0.007511905624060233,3.0741190765490485,43.72000122070313,-1.155837721883964,43.58000183105469,2.9333443535980432,43.08000183105469,0.007511905624060233
11688,2019-06-24,43.540000915527344,43.97999954223633,43.5099983215332,43.93000030517578,303000.0,-0.008877746117440521,-1.0888730651204583,-1.3000012715689582,66.5083098803399,69.12926107031738,-0.2946583748870921,-1.028834552853752,-1.7175734502424262,-3.40708928933374,13.765140882628673,0.470001220703125,0.8085126046158706,0.7935001373291044,-0.9482748256477009,2.5352751003059097,-0.07738734415929827,1.664387618817507,-0.4768004608154328,58.13949362147584,-13.603226308934417,0.870887481488404,6,-0.125,-1.1299991607666016,-1.8524999618530273,-2.895000457763672,1.2599983215332031,0,0.014010119373562668,1.0999955495368339,43.93000030517578,3.0741190765490485,43.72000122070313,-1.155837721883964,43.58000183105469,0.014010119373562668
11689,2019-06-25,43.650001525878906,43.90999984741211,43.36000061035156,43.52999877929688,328800.0,0.002526426459314335,-1.3913057900585475,-0.3076998317617878,58.28404136575148,68.67269121578308,-0.280526776996048,-1.023557264663637,-1.7933640064329666,-3.4496482639569805,14.63079911194614,0.5499992370605469,0.8231682218376335,0.7970006942748995,-0.8885802888301626,2.4825816773799616,-0.0457897972776351,1.639791185827434,-0.4037768234252965,65.32260297361402,-3.5909835504928225,0.8427904915525318,6,-0.21500015258789062,-1.239999771118164,-1.9625005722045898,-3.0050010681152344,0.9599990844726562,1,0.016952985977120916,-1.0888730651204583,43.540000915527344,1.0999955495368339,43.93000030517578,3.0741190765490485,43.72000122070313,0.016952985977120916
11690,2019-06-26,42.93999862670898,43.63999938964844,42.88000106811523,43.59000015258789,538400.0,-0.016265816136317612,1.0266621907552274,-5.416555407209993,48.284276830701444,66.9921020044427,0.46067668550067253,-0.1902040547910886,-1.0566960116141288,-2.674370340249773,15.719278544090088,0.770000457763679,0.8006857127319407,0.0024978637695269867,-1.5047319145911686,1.5097276421302226,-0.7511170254108208,0.7561127529498748,1.1400032043457102,4.99979337069612,-58.91937005495531,0.753614889180347,6,0.49500274658203836,-0.5299968719482351,-1.2524976730346609,-2.1799983978271413,1.4200019836425852,2,0.03283651356558459,-1.3913057900585475,43.650001525878906,-1.0888730651204583,43.540000915527344,1.0999955495368339,43.93000030517578,0.03283651356558459
11691,2019-06-27,43.22000122070313,43.27999877929688,42.93000030517578,43.06999969482422,523700.0,0.006520787213532664,1.592613523976293,-0.23077103653885367,55.01221353683327,65.93610836157627,0.20891452603067506,-0.3030225049896913,-1.2943020824722637,-2.888084363565575,16.16359959242624,0.34999847412110086,0.8453202929712518,0.16650047302246662,-0.9987919963518053,1.3317929423967385,-0.4161457616646729,0.7491467077096061,0.8360005950927629,28.33332803514707,-33.918008633116436,0.5826462346871366,6,0.21500015258788352,-0.8099994659423899,-1.5325002670288157,-2.4550018310546946,0.09999847412108664,3,0.03100416739335965,1.0266621907552274,42.93999862670898,-1.3913057900585475,43.650001525878906,-1.0888730651204583,43.540000915527344,0.03100416739335965
11692,2019-06-28,43.54999923706055,43.59000015258789,43.150001525878906,43.20000076293945,727900.0,0.007635307890721199,1.0465037880804102,2.333299425258015,56.08588973811548,64.63491735473757,-0.11779431878763802,-0.500369794944227,-1.578806716906577,-3.149840612783507,16.937933658488596,0.4399986267089844,0.8358538577794477,0.3959985733032241,-0.5447604043320879,1.336757550938536,-0.07438091551443193,0.8663780621208801,0.48248256378173693,60.909008940275875,0.44771413543661964,0.4703794888176561,6,-0.11499786376953125,-1.1399974822998047,-1.8224983215332031,-2.549999237060547,0.22999954223633523,4,0.03237657570869068,1.592613523976293,43.22000122070313,1.0266621907552274,42.93999862670898,-1.3913057900585475,43.650001525878906,0.03237657570869068
11693,2019-07-01,43.5,43.540000915527344,42.88999938964844,43.47000122070313,415700.0,-0.0011480881271289656,10.818143986683312,0.08571117166210504,60.72353025831491,63.60176480471482,-0.02320525661100703,-0.3626390652707556,-1.4800557006236232,-3.0329539439146487,17.697371683365184,0.6599998474121094,0.8089431008749841,0.27849941253661825,-0.5454138282101937,1.1024126532834302,-0.13345720783678416,0.6904560329100207,0.5094321861877447,60.194142395781135,-2.555944338964231,0.4119566203734046,7,-0.03999900817871094,-1.0899982452392578,-1.6974992752075195,-2.354999542236328,0.5600013732910156,0,0.0282758515456627,1.0465037880804102,43.54999923706055,1.592613523976293,43.22000122070313,1.0266621907552274,42.93999862670898,0.0282758515456627
11694,2019-07-02,43.81999969482422,43.84000015258789,43.4900016784668,43.560001373291016,363400.0,0.007356314823545151,1.3333290947700367,8.666963377418126,60.10498924175656,61.57011623168873,-0.25389742363680057,-0.5808945660155018,-1.7449681642760666,-3.293106634767142,18.548767978494467,0.34999847412109375,0.7600729488844991,0.5149991989135714,-0.18011202015274108,1.2101104179798838,0.1674435893804187,0.862554808446724,0.16684386900207215,97.916616996082,33.29813015010198,0.34755560953315495,7,-0.3399982452392578,-1.4099979400634766,-1.9424991607666016,-2.674999237060547,1.2299995422363281,1,0.022364206961692057,10.818143986683312,43.5,1.0465037880804102,43.54999923706055,1.592613523976293,43.22000122070313,0.022364206961692057
11695,2019-07-03,44.22000122070313,44.38999938964844,43.90999984741211,43.90999984741211,196200.0,0.009128286824843679,-2.096757521688304,1.1923206713910803,62.74510353906512,60.116307732638454,-0.618622681597671,-0.9400979355064223,-2.0853881732904185,-3.6309662892778434,18.3124063756517,0.5699996948242188,0.7253537912841139,0.8585006713867287,0.06083840402289553,1.6561629387505619,0.4596695377048121,1.2573318050686453,-1.3400001525879048,88.66678873697964,23.74862090802614,0.398831133681916,7,-0.5850009918212962,-1.655000686645515,-2.415000915527351,-3.010000228881843,0.18000030517577414,2,0.008819524624206432,1.3333290947700367,43.81999969482422,10.818143986683312,43.5,1.0465037880804102,43.54999923706055,0.008819524624206432
11696,2019-07-05,44.349998474121094,44.43000030517578,43.5099983215332,43.95000076293945,290500.0,0.0029397840305147582,2.2857133125796145,1.2903094813264948,61.42129473193992,58.79662768031311,-0.7262274691395163,-1.0224957347082722,-2.1530648885932706,-3.6940817804758552,17.658248291597445,0.9200019836425781,0.6967271061757216,0.9249980926513643,0.025934107342642676,1.824062077960086,0.47546609999700706,1.3745300853057216,-1.4397974395752016,94.80507899391135,31.366709567336855,0.4495319926543597,7,-0.6949977874755859,-1.7649974822998047,-2.6149988174438477,-3.1399974822998047,-0.20999908447265625,4,0.0002255273184801343,-2.096757521688304,44.22000122070313,1.3333290947700367,43.81999969482422,10.818143986683312,43.5,0.0002255273184801343
11697,2019-07-08,44.36999893188477,44.41999816894531,44.13999938964844,44.349998474121094,260100.0,0.0004509686234903665,3.666687859617891,0.05000143051967787,65.76817328395133,58.71439028071438,-0.7568403238492607,-0.9693308381026711,-2.116642193777814,-3.6449681316523552,17.353792106781405,0.279998779296875,0.5793553870121215,0.8669986724853587,-0.07697056174355765,1.810967906714275,0.3950140553709005,1.3389832895998168,-1.3990059265136878,96.10380924543396,30.76750648579501,0.4719846171144575,7,-0.7149982452392649,-1.7499980926513743,-2.7549982070922923,-3.1599979400634837,-0.059997558593757105,0,-0.02366462164383809,2.2857133125796145,44.349998474121094,-2.096757521688304,44.22000122070313,1.3333290947700367,43.81999969482422,-0.02366462164383809
11698,2019-07-09,44.29999923706055,44.38000106811523,44.0,44.20000076293945,409200.0,-0.0015776357112761152,1.92306112268563,4.9998092695004175,66.66663192443134,59.64578923167881,-0.6344129542711556,-0.8433333981659672,-1.9901918738443527,-3.503803318885879,17.71056699324446,0.38000106811522727,0.4780686515574075,0.7339990615844698,-0.2473082604705752,1.7153063836395148,0.2433454005569473,1.2246527226119923,-1.2706459396972747,86.17007893188321,16.13349147330831,0.4906536610275226,7,-0.6449985504150391,-1.364999771118164,-2.6849985122680664,-3.089998245239258,-0.04000091552734375,1,-0.011738159519620095,3.666687859617891,44.36999893188477,2.2857133125796145,44.349998474121094,-2.096757521688304,44.22000122070313,-0.011738159519620095
11699,2019-07-10,44.459999084472656,44.599998474121094,44.11000061035156,44.27999877929688,271500.0,0.0036117347667639077,1.130429734795084,1.8000305180437224,63.25297190222413,61.30897757295911,-0.7458675132015813,-0.9089577560805111,-2.089428447980133,-3.592741570820607,18.202618073047397,0.48999786376953125,0.3864884705387013,0.8044988632202177,-0.15907874419858103,1.7680764706390164,0.3227100595108183,1.286287666929617,-1.3746199067968803,87.15602109632285,18.11074919685346,0.4817888037093989,7,-0.7150001525878906,-1.4400005340576172,-2.844998359680176,-3.2099990844726562,-0.029998779296875,2,-0.00899679980698287,1.92306112268563,44.29999923706055,3.666687859617891,44.36999893188477,2.2857133125796145,44.349998474121094,-0.00899679980698287
11700,2019-07-11,44.61999893188477,44.66999816894531,44.27999877929688,44.41999816894531,250200.0,0.0035987370829253518,1.6000025431379306,1.1111134658586006,63.473019012952726,62.24906707030572,-0.7180038233566108,-0.9963919296583228,-2.194579581399445,-3.682902091738491,18.656373901092245,0.3899993896484304,0.35139801426939954,0.8859987258911204,-0.12454255117219049,1.8965400029544313,0.38072808735946495,1.3912693644227758,-1.4437425964222754,95.68972037607719,27.613356042729507,0.5052706385316552,7,-0.8400001525878977,-1.2549991607666087,-3.0399980545044016,-3.289999008178718,0.09000015258788352,3,0.009636941180393155,1.130429734795084,44.459999084472656,1.92306112268563,44.29999923706055,3.666687859617891,44.36999893188477,0.009636941180393155
11701,2019-07-12,44.58000183105469,44.77000045776367,44.2599983215332,44.560001373291016,311000.0,-0.0008963940337861631,1.5500252725139954,0.10000190734135334,60.252395920076495,62.712012201634714,-0.519426147036711,-0.8918585149661453,-2.0897186480838954,-3.5700344816088005,18.968752626487174,0.5100021362304688,0.36109314657775826,0.7760015487670913,-0.26641190501348433,1.8184150025476669,0.254794821876807,1.2972082756573755,-1.2842461489135673,75.32486834348107,9.410284218437852,0.521206726890286,7,-0.7500019073486328,-1.0200023651123047,-2.575000762939453,-2.835000991821289,0.089996337890625,4,-0.004037691740299443,1.6000025431379306,44.61999893188477,1.130429734795084,44.459999084472656,1.92306112268563,44.29999923706055,-0.004037691740299443
11702,2019-07-15,44.56999969482422,44.70000076293945,44.31999969482422,44.68999862670898,271200.0,-0.0002243637465151327,4.428462439715539,-5.999809269501839,68.45875342844067,63.57148144275979,-0.39059657555954175,-0.8365363201799454,-2.014276326530897,-3.4909509843612696,18.83859289868764,0.3800010681152344,0.4751132879920732,0.7099994659423814,-0.3719278738588514,1.7919268057436142,0.16903579604176144,1.2509631358430013,-1.1268195351208448,74.02589038449153,6.833367139197833,0.5409636699006178,7,-0.4399986267089844,-1.010000228881836,-2.509998321533203,-2.769998550415039,0.0,0,-0.009647752033207113,1.5500252725139954,44.58000183105469,1.6000025431379306,44.61999893188477,1.130429734795084,44.459999084472656,-0.009647752033207113
11703,2019-07-16,44.5099983215332,44.68999862670898,44.31999969482422,44.58000183105469,318500.0,-0.0013462278147150508,1.5517422817380169,0.5833677718791076,65.69336257004605,64.19241181256974,-0.19250425201389731,-0.7097504577823628,-1.90172274506714,-3.36678501580581,18.54101028584203,0.3699989318847585,0.5439339009579811,0.5844982147216768,-0.48776311400320793,1.6567595434465616,0.048367550359230904,1.1206288790841228,-0.9341361320238022,60.605727827067014,-6.54146312541458,0.5361306643624439,7,-0.3699989318847656,-0.9499988555908203,-2.374998092651367,-2.634998321533196,0.09000015258789062,1,-0.004493303881915267,4.428462439715539,44.56999969482422,1.5500252725139954,44.58000183105469,1.6000025431379306,44.61999893188477,-0.004493303881915267
11704,2019-07-17,44.61999893188477,44.810001373291016,44.47000122070313,44.58000183105469,410600.0,0.0024713685576203126,-1.6154026732398141,-0.5713585090731765,89.25235477407671,67.13766194979326,-0.19790262268504222,-0.7362086277818136,-1.9587436144128603,-3.416279748187627,18.85214367641558,0.3400001525878835,0.593002677723014,0.6174989700317468,-0.41972073732528514,1.6547186773887788,0.09888911635322728,1.1361088237102663,-0.9247229155499426,65.45429324455671,-9.159454465307775,0.5186098536785169,7,-0.45999908447266336,-0.9949989318847727,-2.484998703002937,-2.7449989318847656,-0.02000045776367898,2,-0.008068144755026374,1.5517422817380169,44.5099983215332,4.428462439715539,44.56999969482422,1.5500252725139954,44.58000183105469,-0.008068144755026374
11705,2019-07-18,45.08000183105469,45.09000015258789,44.349998474121094,44.72000122070313,218300.0,0.010309343571974106,2.8947738269721124,9.000667620408333,90.08622532367329,70.32265423776363,-0.5845579613911838,-1.136333835539162,-2.369967744199485,-3.8049830888656615,18.93054711442461,0.7400016784667969,0.6455560548077912,1.0025018692016587,-0.11954260256185023,2.1245463409651677,0.4414796333199007,1.5635241050834168,-1.2509587718851165,98.79538560529461,17.570386930022053,0.5610222358817545,7,-0.5350017547607422,-1.1600017547607422,-2.9450016021728516,-3.2050018310546804,-1.1800003051757812,3,-0.014418844265244313,-1.6154026732398141,44.61999893188477,1.5517422817380169,44.5099983215332,4.428462439715539,44.56999969482422,-0.014418844265244313
11706,2019-07-19,44.310001373291016,45.18999862670898,44.29999923706055,44.97000122070313,317300.0,-0.0170807548023042,-1.6176294044059278,-1.8333298012122798,63.76814398536028,70.1004287601424,0.2002284106058312,-0.3371516462117867,-1.539465125542435,-2.96504164383596,18.800379559921403,0.8899993896484304,0.6664289629909419,0.20300140380859233,-0.9104587867983511,1.3164615944155358,-0.3537286914948794,0.7597314991120641,-0.3044243210428803,1.1238363022271078,-79.25594477265749,0.5567300953034731,7,0.28499794006347656,-0.32000160217285156,-2.157501220703125,-2.4350013732910085,0.06999969482421164,4,0.00902725567105822,2.8947738269721124,45.08000183105469,-1.6154026732398141,44.61999893188477,1.5517422817380169,44.5099983215332,0.00902725567105822
11707,2019-07-22,44.2599983215332,44.5099983215332,43.90999984741211,44.4900016784668,298400.0,-0.0011284822886047374,3.4444884003503913,0.3484900153165873,63.76805584925883,69.7783647517899,0.2603673601925891,-0.27527168725780626,-1.4257145594883838,-2.8461153612236245,18.043639612518884,0.5999984741210938,0.6419270154186378,0.13649845123291016,-0.975697504744673,1.2486944072104933,-0.4195995267558814,0.6925964292217017,0.9300003051757741,27.34365686765387,-53.29312800764327,0.5560979779887927,7,0.29000091552734375,-0.26999855041503906,-1.9499988555908203,-2.384998321533196,-0.20999908447265625,0,0.009263440193413519,-1.6176294044059278,44.310001373291016,2.8947738269721124,45.08000183105469,-1.6154026732398141,44.61999893188477,0.009263440193413519
11708,2019-07-23,44.150001525878906,44.34000015258789,43.91999816894531,44.22999954223633,327000.0,-0.002485241749337841,1.8000203451038237,0.3478123859753873,56.47061639450198,69.02476969537632,0.38761082069391506,-0.12356737229579551,-1.2761125270875056,-2.6701689747927304,17.246004498039884,0.4200019836425781,0.6133308448207941,-0.003998374938966265,-1.0817426597776887,1.0737459098997562,-0.542870517358331,0.5348737674803985,1.039997100830071,18.750149011754154,-57.2346726463529,0.5388721424193622,7,0.3999977111816406,-0.1600017547607422,-1.8000011444091797,-2.2350006103515625,-0.3000030517578125,1,0.009512981980286606,3.4444884003503913,44.2599983215332,-1.6176294044059278,44.310001373291016,2.8947738269721124,45.08000183105469,0.009512981980286606
11709,2019-07-24,44.38999938964844,44.45000076293945,43.81999969482422,44.310001373291016,333100.0,0.005435965016419075,5.299986648610502,-1.0,53.55644795730073,67.92292846697056,0.15269700710295808,-0.3217818558169512,-1.4845053320731836,-2.8445472353171795,16.819653780554738,0.6300010681152344,0.5712798832969952,0.19899959564209269,-0.8564705751204329,1.2544697664046183,-0.32873548973916655,0.7267346810233519,0.7743992614745991,41.60584957829485,-31.420895829125854,0.527735085381262,7,0.11499977111816406,-0.39999961853027344,-1.8249988555908203,-2.414999008178711,-0.11999893188476562,2,0.004730774664566173,1.8000203451038237,44.150001525878906,3.4444884003503913,44.2599983215332,-1.6176294044059278,44.310001373291016,0.004730774664566173
11710,2019-07-25,44.349998474121094,44.540000915527344,44.02999877929688,44.34000015258789,370600.0,-0.0009011244892396242,1.6153740817903135,0.12498211816317772,50.0,66.78377336473983,0.16804206656926368,-0.1799576433008383,-1.3975608047566581,-2.7450396652844873,17.44116010871461,0.5100021362304616,0.5295841827472572,0.08849868774414205,-0.7883922035925082,0.9653895790807923,-0.3499467579241866,0.5269441334124707,0.7606242187499888,38.68607244589132,-30.281080926198946,0.43844544566832605,7,0.1550006866455078,-0.33499908447265625,-1.712498664855957,-2.374998092651367,0.0500030517578125,3,0.00563697877342384,5.299986648610502,44.38999938964844,1.8000203451038237,44.150001525878906,3.4444884003503913,44.2599983215332,0.00563697877342384
11711,2019-07-26,44.560001373291016,44.68999862670898,44.38000106811523,44.400001525878906,310200.0,0.004735127539913231,-2.099963760513999,16.00267073636017,53.81530165149966,65.15672316730195,-0.05039592234378887,-0.2997944278802791,-1.5501195825240046,-2.8937106300257014,18.188233138799603,0.3400001525878835,0.5013919645446236,0.23150157928466797,-0.5036400371992613,0.9666431957685973,-0.13606922895729667,0.5990723875266326,0.4989963996581892,85.05776861859627,18.716735642032745,0.36757080824196325,7,-0.05500221252441406,-0.5250015258789134,-1.922501564025879,-2.480001449584961,0.7500000000000071,4,-0.014811486244874938,1.6153740817903135,44.349998474121094,5.299986648610502,44.38999938964844,1.8000203451038237,44.150001525878906,-0.014811486244874938
11712,2019-07-29,44.959999084472656,44.97999954223633,44.540000915527344,44.63999938964844,243300.0,0.008976609040712402,1.4444326707074133,2.0,61.70211039070832,64.71325070293109,-0.43499925509299686,-0.6205586866721049,-1.890709306705915,-3.2300664862571367,18.65033459011321,0.4399986267089844,0.4688503996503073,0.5609992980957017,-0.12883377714720723,1.2508323733386106,0.21608276047424368,0.9059158357171597,0.04943876535154601,98.27582237977947,33.020224302919914,0.3449165376214548,7,-0.4549999237060547,-0.924999237060554,-2.252499580383301,-2.809999465942383,0.030002593994140625,0,-0.012900312014413218,-2.099963760513999,44.560001373291016,1.6153740817903135,44.349998474121094,5.299986648610502,44.38999938964844,-0.012900312014413218
11713,2019-07-30,44.72999954223633,45.06999969482422,44.52999877929688,44.93999862670898,329800.0,-0.0051156482855837515,1.2978702681643746,-0.6562477648236671,54.67128301722416,60.87090939661414,-0.1905489470080397,-0.3095570759479287,-1.602427203146597,-2.94110820768784,19.72286750709219,0.5400009155273366,0.44844371960544294,0.2694997787475586,-0.2898412281240468,0.828840785619164,-0.010170724688244093,0.5491702821833613,-0.9099998474121094,72.79998779296875,9.888558555005204,0.2796705034358028,7,-0.22500038146972656,-0.6949996948242259,-1.894998550415039,-2.464998245239258,-0.22999954223632812,1,-0.015202332039679356,1.4444326707074133,44.959999084472656,-2.099963760513999,44.560001373291016,1.6153740817903135,44.349998474121094,-0.015202332039679356
11714,2019-07-31,44.79999923706055,45.09000015258789,44.560001373291016,44.68000030517578,568300.0,0.0015649384203126893,-1.9444638713164002,-0.5714259763851238,53.214287660557574,56.77402743404573,-0.25963371793098133,-0.3187138617953522,-1.6169648882975594,-2.95561434278369,20.39523047618961,0.529998779296875,0.4059937511790537,0.2904994964599581,-0.20006319201879563,0.7810621849387118,0.04521815222057768,0.5357808406993385,-0.9549995422363295,72.64145850802328,13.303048555422592,0.2452813442393786,7,-0.2950000762939453,-0.7649993896484446,-1.887497901916504,-2.5149974822998047,-0.4099998474121094,2,-0.02120537453388105,1.2978702681643746,44.72999954223633,1.4444326707074133,44.959999084472656,-2.099963760513999,44.560001373291016,-0.02120537453388105
11715,2019-08-01,44.61000061035156,44.95000076293945,44.4900016784668,44.79999923706055,422000.0,-0.004241040846978628,-1.139548087756496,-1.5833359824522364,50.50845309740006,55.30072844649459,-0.16015832819483933,-0.10329538032900842,-1.376114737061286,-2.7194455271284,20.26989339023614,0.45999908447265625,0.37288835698672074,0.08100090026855611,-0.3917918938717406,0.5537936944088528,-0.1553954968015958,0.31739729733870803,-0.7152008972167962,32.39434349512753,-23.892389542408495,0.23639639707014856,8,-0.1550006866455078,-0.5750007629394602,-1.6874990463256836,-2.3249988555908203,-0.7600021362304688,3,-0.007621612820803092,-1.9444638713164002,44.79999923706055,1.2978702681643746,44.72999954223633,1.4444326707074133,44.959999084472656,-0.007621612820803092
11716,2019-08-02,44.36000061035156,44.72999954223633,43.61999893188477,44.52999877929688,356800.0,-0.005604124559056567,2.8947410689188757,0.8947336719738563,46.708480818903666,53.405220109788466,0.10915917669107955,0.15546304660927746,-1.069705079003242,-2.42170560574975,20.147811392493697,1.1100006103515554,0.2718491177212883,-0.1694992065429659,-0.6415152913502737,0.3025168782643419,-0.4055072489466198,0.06650883586068801,0.7299995422363281,50.34020843280924,-3.549688243429337,0.23600804240365314,8,-0.005001068115234375,-0.32000160217285156,-1.4374990463256836,-2.0749988555908203,-0.8300018310546804,4,0.0009017338813563924,-1.139548087756496,44.61000061035156,-1.9444638713164002,44.79999923706055,1.2978702681643746,44.72999954223633,0.0009017338813563924
11717,2019-08-05,43.31999969482422,44.20000076293945,43.0099983215332,44.0,548500.0,-0.02344456495080971,1.2037044886195059,4.000044879274584,35.73143812188913,51.10086696838703,1.1195294125889177,1.1729026693474225,0.015783638030335112,-1.344956491323245,20.28338461185533,1.3500022888183594,0.09056358571022827,-1.1570001602172866,-1.8738090562180645,-0.44019126421650867,-1.515404608217672,-0.7985957122169012,1.7406004333496128,14.903899057330447,-36.561111075696736,0.35840444800038807,8,0.7299995422363281,0.7199993133544922,-0.39749813079833984,-1.0349979400634766,1.0200004577636719,0,0.04593725051906139,2.8947410689188757,44.36000061035156,-1.139548087756496,44.61000061035156,-1.9444638713164002,44.79999923706055,0.04593725051906139
11718,2019-08-06,43.77999877929688,43.93999862670898,42.72000122070313,43.2400016784668,455800.0,0.010618630833638232,1.8372138411926877,-0.7941130271853262,40.70796385490311,49.673257623676186,0.6722167227451266,0.7082619602213285,-0.39631307155466544,-1.767075470479888,20.86412475453604,1.2199974060058452,0.037523404114395476,-0.6710010528564396,-1.4498777711065927,0.1078756653937134,-1.0604394119815197,-0.28156269373135956,1.1985772766113243,44.72565554072969,-4.764506870470669,0.38943835912507807,8,0.1250019073486257,0.17500114440917258,-0.8574972152710032,-1.49499702453614,0.8199996948242116,1,0.027638257946734246,1.2037044886195059,43.31999969482422,2.8947410689188757,44.36000061035156,-1.139548087756496,44.61000061035156,0.027638257946734246
11719,2019-08-07,44.060001373291016,44.36999893188477,43.20000076293945,43.7599983215332,388500.0,0.006395673864809437,1.5434793425438866,0.5555641896903648,38.24884306564531,48.367573519859,0.3804942244143774,0.4181972382074264,-0.6083754803837351,-2.0130930803052394,20.84132848564499,1.1699981689453196,-0.007357722097040664,-0.3709985733032255,-1.1692046376415206,0.4272074910350696,-0.7701016054723695,0.028104458865918502,0.7830601925048839,60.089705276086505,16.1408309067306,0.39910303216914605,8,-0.1550006866455078,-0.10500144958496094,-1.125,-1.7749996185302734,0.059997558593757105,2,0.009986350726164828,1.8372138411926877,43.77999877929688,1.2037044886195059,43.31999969482422,2.8947410689188757,44.36000061035156,0.009986350726164828
11720,2019-08-08,45.04999923706055,45.13999938964844,43.93999862670898,44.22999954223633,582000.0,0.022469310778770568,1.4000015258789205,2.7333045114694063,58.11401600835219,48.84520844839817,-0.5584984006137432,-0.5670049812450202,-1.5088242644205394,-2.9623654477855723,20.778839266730454,1.2000007629394602,0.007578410717336226,0.5974992752075181,-0.24412520255837222,1.4391237529734084,0.17668703632457294,1.0183115140904633,-2.3299980163574148,96.2809826163168,44.97701749503892,0.42081223888294533,8,-1.1199989318847656,-1.0949993133544922,-2.1049976348876953,-2.6399974822998047,-0.75,3,-0.014650385318301096,1.5434793425438866,44.060001373291016,1.8372138411926877,43.77999877929688,1.2037044886195059,43.31999969482422,-0.014650385318301096
11721,2019-08-09,44.400001525878906,44.849998474121094,44.290000915527344,44.560001373291016,269500.0,-0.014428362312754905,-1.9473472870551625,-0.19512183775435202,51.35662224311931,47.69570976533272,0.07422175845724865,0.07253504100653174,-0.7637009724697492,-2.266226572398452,20.56139923210167,0.7599983215332031,0.0007659580340799721,-0.04349842071533061,-0.8832296084197537,0.7962327669890925,-0.4633640145675386,0.3763671731368774,-1.6316003417968687,69.421552740594,14.463550871105156,0.4198655938522105,8,-0.470001220703125,-0.44500160217285156,-1.3000011444091797,-1.835000991821289,-0.18000030517577414,4,-0.012387455694956251,1.4000015258789205,45.04999923706055,1.5434793425438866,44.060001373291016,1.8372138411926877,43.77999877929688,-0.012387455694956251
11722,2019-08-12,44.13999938964844,44.41999816894531,43.900001525878906,44.29999923706055,258800.0,-0.0058559037679069,1.5999980926404531,1.0,49.90581788296417,47.16621363930384,0.22984535437492326,0.31481143886561824,-0.43026546942844845,-1.9614460877721243,20.096407679754492,0.5199966430664062,0.0012431578896539008,-0.2820005416870117,-1.130072113860038,0.5660710304860146,-0.7060363277735249,0.14203524439950144,-1.3241662414550746,58.677654684514714,-0.8248549441859794,0.4240357860865139,8,-0.20999908447265625,-0.1849994659423828,-1.019998550415039,-1.5549983978271484,0.20000076293945312,0,-0.013819678721939677,-1.9473472870551625,44.400001525878906,1.4000015258789205,45.04999923706055,1.5434793425438866,44.060001373291016,-0.013819678721939677
11723,2019-08-13,44.310001373291016,44.349998474121094,43.86999893188477,44.11999893188477,253400.0,0.0038514269595220085,2.5555963717538823,-1.1875163912929008,49.23666039377273,46.72425505410553,-0.006703614389302004,0.13603239829967606,-0.543009762957098,-2.093689140472158,19.588727038408333,0.479999542236321,-0.022692885864728396,-0.1019987106323228,-0.9504177519729566,0.746420330708311,-0.5262082313026397,0.3222108100379941,-1.4476849002685483,57.21656680935742,-4.361804476106116,0.42420952067031864,8,-0.3800010681152344,-0.35500144958496094,-1.1725006103515625,-1.7250003814697266,0.09000015258789062,1,0.0006770205002737395,1.5999980926404531,44.13999938964844,-1.9473472870551625,44.400001525878906,1.4000015258789205,45.04999923706055,0.0006770205002737395
11724,2019-08-14,44.2599983215332,44.43000030517578,44.040000915527344,44.22999954223633,455200.0,-0.0011284822886047374,1.1080891601542364,0.15788628332798535,49.142856312447456,46.57252207799967,-0.04621512602900424,0.16620359858080747,-0.4351495313809792,-2.0061539372374853,18.900490456791815,0.3899993896484375,-0.11181981426856424,-0.1340017318725586,-0.9791092148110181,0.7111057510659009,-0.5565554733417883,0.28855200959667116,-1.3521281901782132,30.708602289417886,-32.3706732426363,0.42255374146923075,8,-0.3299980163574219,-0.30499839782714844,-0.9649982452392578,-1.674997329711914,0.4200019836425781,2,0.007681883540028744,2.5555963717538823,44.310001373291016,1.5999980926404531,44.13999938964844,-1.9473472870551625,44.400001525878906,0.007681883540028744
11725,2019-08-15,44.43000030517578,44.84000015258789,44.18999862670898,44.25,340400.0,0.003840984864201147,-3.3332994252579673,6.000254323499491,48.75238967586806,46.799623062106825,-0.2731611006976067,-0.057963508964860466,-0.574429609149874,-2.1402879186767905,17.962792657143904,0.6500015258789134,-0.16167333600232325,0.068500328063962,-0.7131381809495423,0.8501388370774663,-0.32231892644279014,0.45931958257071415,-1.477487588654924,57.14302396643034,-3.025743942560702,0.39081925450675387,8,-0.5,-0.47500038146972656,-1.047501564025879,-1.760000228881836,0.5200004577636719,3,-0.006977298473142102,1.1080891601542364,44.2599983215332,2.5555963717538823,44.310001373291016,1.5999980926404531,44.13999938964844,-0.006977298473142102
11726,2019-08-16,44.709999084472656,44.72000122070313,44.349998474121094,44.459999084472656,475100.0,0.0063020206476176455,1.7407177168690804,1.3888865341414827,47.54420623631319,48.11215285259839,-0.5568502786897014,-0.3230203939463081,-0.8194971280465069,-2.3864181646663525,16.822020870484856,0.37000274658203836,-0.20899755094855976,0.3284992218017564,-0.4679208891499229,1.1249193327534357,-0.06971083367407971,0.7267092772775925,-1.7137366344892442,86.5978448953908,29.958484136835594,0.39821005547583826,8,-0.779998779296875,-0.7549991607666016,-1.1374998092651367,-2.0049991607666016,0.5200004577636719,4,-0.009170204782099844,-3.3332994252579673,44.43000030517578,1.1080891601542364,44.2599983215332,2.5555963717538823,44.310001373291016,-0.009170204782099844
11727,2019-08-19,44.66999816894531,44.88999938964844,44.43000030517578,44.7400016784668,359300.0,-0.0008946749350580152,1.486488715680513,-0.2800140380859375,49.387741756175714,49.076572619406456,-0.3410820049148029,-0.26427807939082015,-0.73560530587919,-2.3113197836268995,16.716127865185417,0.45999908447265625,-0.23739142743579578,0.26799831390381,-0.5363212575470513,1.0723178853546713,-0.13416147182162064,0.6701580996292407,-1.630860980168599,78.43126255203117,22.851467209763427,0.4021597857254317,8,-0.4999980926513672,-0.7149982452392578,-0.9749984741210938,-1.9149971008300781,0.8800010681152344,0,-0.010073807179043492,1.7407177168690804,44.709999084472656,-3.3332994252579673,44.43000030517578,1.1080891601542364,44.2599983215332,-0.010073807179043492
11728,2019-08-20,44.56999969482422,44.84000015258789,44.47000122070313,44.7599983215332,288300.0,-0.0022386048403872927,1.1142657845690649,2.714130020162389,47.667349391157806,50.123073322241176,-0.13101472516271429,-0.13829134563106749,-0.599387687804267,-2.1722975819730124,16.60451227029782,0.3699989318847585,-0.23603191929861111,0.14699993133545064,-0.6515274286427228,0.9455272913136241,-0.25226374865363965,0.5462636113245409,-1.4888452620300683,62.35290949726687,8.562357017089347,0.39926367998908846,8,-0.06500053405761719,-0.6149997711181641,-0.7249994277954102,-1.8149986267089844,1.0400009155273438,1,-0.005160411573057244,1.486488715680513,44.66999816894531,1.7407177168690804,44.709999084472656,-3.3332994252579673,44.43000030517578,-0.005160411573057244
11729,2019-08-21,44.599998474121094,44.650001525878906,44.099998474121094,44.209999084472656,374800.0,0.0006730711129072642,1.2448852489645938,-2.0526432027626638,49.89515589862032,49.209866643382085,-0.08533325690348192,-0.15995166557501506,-0.5801438550722935,-2.1635003609637664,16.02597547534157,0.5500030517578125,-0.08876554316245233,0.16649875640869283,-0.6357156492576124,0.968713162074998,-0.23460844642445977,0.5676059592418454,-1.4776671421898584,63.29106589278298,6.513382218988305,0.4011072028331523,8,-0.2199993133544922,-0.6449985504150391,-0.7499990463256836,-1.8449974060058594,0.8199996948242188,2,-0.004484236661089436,1.1142657845690649,44.56999969482422,1.486488715680513,44.66999816894531,1.7407177168690804,44.709999084472656,-0.004484236661089436
11730,2019-08-22,44.599998474121094,44.68000030517578,44.18999862670898,44.560001373291016,257400.0,0.0,3.899998092658714,0.10255682929692085,52.65484111632115,49.354113184848956,-0.1741974359159002,-0.14784191088203613,-0.5421364115076628,-2.1219153993277686,15.274866693218508,0.490001678466804,0.01351914394476239,0.15399875640868999,-0.6505249213472695,0.9585224341646494,-0.2482630824692933,0.5562605952866733,-1.4373137810355132,63.29106589278298,5.46366157729075,0.4022618388779814,8,-0.2199993133544922,-0.6449985504150391,-0.7074985504150391,-1.8249969482421875,1.0100021362304688,3,0.001793763089501077,1.2448852489645938,44.599998474121094,1.1142657845690649,44.56999969482422,1.486488715680513,44.66999816894531,0.001793763089501077
11731,2019-08-23,43.900001525878906,44.83000183105469,43.77000045776367,44.599998474121094,291400.0,-0.01569499937647656,-1.2083383003918016,-17.501192179303768,56.937820439109956,50.13544680219849,0.4999956919502466,0.5272043169075573,0.1843266215776751,-1.3823850683027246,14.22933504875252,1.0600013732910156,0.09597091199701424,-0.512998199462892,-1.3512689522835615,0.3252725533577774,-0.9321335758732303,-0.09386282305255378,-0.6977705388620663,11.607249294110034,-49.51609435262153,0.4191353764103351,8,0.42999839782714844,0.05499839782714844,0.33249855041503906,-0.9850006103515625,1.4399986267089844,4,0.023917977233818055,3.899998092658714,44.599998474121094,1.2448852489645938,44.599998474121094,1.1142657845690649,44.56999969482422,0.023917977233818055
11732,2019-08-26,44.38000106811523,44.40999984741211,43.91999816894531,44.02999877929688,224600.0,0.010933929967026579,1.390252979651839,-0.5000054495912604,57.14288309317382,51.01391599102083,0.06439211157488245,0.0016072638465089994,-0.2717877793148773,-1.8196587031243396,12.651503731417893,0.5099983215332031,0.005348508128705021,-0.003998756408698512,-0.8017423557601262,0.7937448429427292,-0.4028705560844159,0.3948730432670189,-1.1390147130457535,57.00941909630799,-5.93249688583068,0.39887179967571473,8,-0.05000114440917258,-0.450000762939446,-0.08750152587889914,-1.4150009155273366,0.18000030517578836,0,0.019152736675614568,-1.2083383003918016,43.900001525878906,3.899998092658714,44.599998474121094,1.2448852489645938,44.599998474121094,0.019152736675614568
11733,2019-08-27,44.04999923706055,44.66999816894531,44.02000045776367,44.5,244700.0,-0.007435822963325012,-1.549019021190339,-1.2857080576778976,49.88232780905331,51.096079490643696,0.39519282674439893,0.29307946035187626,0.08681648312234813,-1.4477774467856932,10.740582614268767,0.6499977111816406,-0.01216009792599948,-0.3000005722045884,-1.093606082845902,0.49360493843672515,-0.6968033275252452,0.09680218311606836,-0.7710326212994971,26.414944956868787,-35.363961326933875,0.3968027553206568,8,0.2800006866455078,-0.11999893188476562,0.2200002670288086,-1.0849990844726562,0.6399993896484304,1,0.03405221398364988,1.390252979651839,44.38000106811523,-1.2083383003918016,43.900001525878906,3.899998092658714,44.599998474121094,0.03405221398364988
11734,2019-08-28,43.849998474121094,44.22000122070313,43.84000015258789,44.060001373291016,295000.0,-0.004540312517671619,-2.3043636906440836,0.4666723180604417,32.65896304267048,49.30792097584397,0.593312075480732,0.44086261038998487,0.3175538873776702,-1.2107865778223115,8.743556843690733,0.3800010681152415,-0.006133182461766751,-0.4525012969970703,-1.246421998807051,0.34141940481291044,-0.8494616479020607,-0.055540946092079935,-0.5338112028822977,7.546972897690672,-47.80767147392451,0.3969603509049906,8,0.48000144958496094,0.0800018310546875,0.4200010299682617,-0.8849983215332031,1.3700027465820384,2,0.04013688021606576,-1.549019021190339,44.04999923706055,1.390252979651839,44.38000106811523,-1.2083383003918016,43.900001525878906,0.04013688021606576
11735,2019-08-29,44.27000045776367,44.290000915527344,43.790000915527344,44.04999923706055,247700.0,0.009578152753880964,2.8461222453710495,-1.0476103976312874,47.98760403294095,49.3571873976915,0.16564686655544847,-0.0062371401081833255,-0.08231623279334599,-1.587787191606914,6.811118343419054,0.5,0.0022886208032062427,-0.015499305725100498,-0.796145774354649,0.765147162904448,-0.40582254003987117,0.3748239285896702,-0.9173369441566805,47.16975020962814,-6.140919234412252,0.3903232343147727,8,0.05999946594238281,-0.3400001525878906,-0.022500991821289062,-1.3050003051757812,0.9599990844726562,3,0.02597690759634874,-2.3043636906440836,43.849998474121094,-1.549019021190339,44.04999923706055,1.390252979651839,44.38000106811523,0.02597690759634874
11736,2019-08-30,44.400001525878906,44.54999923706055,44.150001525878906,44.4900016784668,274500.0,0.002936549960943946,2.8095878217587966,-0.40908933277847137,54.193574585798544,49.89116882320514,-0.014473792245084383,-0.14028001564897608,-0.19477302753111303,-1.6742330821624734,7.132737487702929,0.3999977111816406,0.019391177733893983,0.11250171661377095,-0.6691527488992293,0.8941561821267712,-0.27832551614272916,0.5033289493702711,-1.011591294751085,69.31846752728818,15.997375850713361,0.39082723275650066,8,-0.095001220703125,-0.470001220703125,-0.14000225067138672,-1.4350013732910156,0.3400001525878906,4,0.027252230695699486,2.8461222453710495,44.27000045776367,-2.3043636906440836,43.849998474121094,-1.549019021190339,44.04999923706055,0.027252230695699486
11737,2019-09-03,45.31000137329102,45.31999969482422,44.349998474121094,44.40999984741211,638700.0,0.020495491354470152,1.1087025027781003,-10.000000000000078,63.02081988091017,51.59710998873319,-0.9209943890506906,-0.9418383706081741,-1.0830625328376229,-2.537658352576848,7.154873215295282,0.970001220703125,0.05068873936841811,0.923001480102549,0.15336448646341694,1.692638473741681,0.5381829832829794,1.3078199769221186,-1.8865593589927911,99.34651441109052,44.59655635094617,0.38481849681956776,9,-0.7650012969970774,-1.2900009155273509,-1.0400018692016673,-2.345001220703132,-0.3300018310546946,1,0.0006620785342670299,2.8095878217587966,44.400001525878906,2.8461222453710495,44.27000045776367,-2.3043636906440836,43.849998474121094,0.0006620785342670299
11738,2019-09-04,44.9900016784668,45.599998474121094,44.77999877929688,45.59000015258789,229000.0,-0.007062451669066938,1.6451811380192722,-0.6666638409697739,58.88081810857871,52.59551690095079,-0.5980426403912418,-0.5549952611969076,-0.7320505305438303,-2.1763041715586198,6.849724555510664,0.8199996948242116,0.06238273016496265,0.5425016403198271,-0.21638614479427076,1.3013894254339249,0.16305774776277815,0.921945532876876,-1.4906973569475284,66.29847411903557,8.156012413000497,0.37944389255705036,9,-0.30500221252441406,-0.8300018310546875,-0.7200021743774414,-2.0250015258789062,-0.0800018310546875,2,-0.009557685910947411,1.1087025027781003,45.31000137329102,2.8095878217587966,44.400001525878906,2.8461222453710495,44.27000045776367,-0.009557685910947411
11739,2019-09-05,44.5,44.7599983215332,44.22000122070313,44.68999862670898,295500.0,-0.010891346081041031,2.2727293745014423,0.31666518316950104,50.7900642212421,52.38831946816423,-0.1382566257180855,-0.031979445743743895,-0.2196371913206434,-1.654243321755743,7.003689939105866,0.7700004577636648,0.052571313950871,0.030500030517579546,-0.7062777015209392,0.7672777625560983,-0.3378888355016798,0.3988888965368389,-0.8746540293246241,39.22652166582364,-18.25574185307884,0.3683888660192605,9,0.1849994659423828,-0.3400001525878906,-0.23000049591064453,-1.5349998474121094,0.4099998474121094,3,0.004269632060875939,1.6451811380192722,44.9900016784668,1.1087025027781003,45.31000137329102,2.8095878217587966,44.400001525878906,0.004269632060875939
11740,2019-09-06,44.38999938964844,45.02999877929688,44.38000106811523,44.63999938964844,643800.0,-0.002471923828125,-3.8148577241514245,1.3157989840785924,46.24413692069911,51.20013241056302,-0.068366497139003,0.02744766051682035,-0.06515203957701488,-1.5124977172117156,7.110275889421369,0.6499977111816548,0.05670397814697736,-0.046500587463377485,-0.7310761729465511,0.6380749980197962,-0.3887883802049643,0.29578720527820934,-0.6461742687663161,16.551611647216056,-35.70906147576036,0.3422877927415858,9,0.30500030517578125,-0.22999954223632812,-0.11999988555908203,-1.4249992370605469,0.15999984741210938,4,0.01869794643989664,2.2727293745014423,44.5,1.6451811380192722,44.9900016784668,1.1087025027781003,45.31000137329102,0.01869794643989664
11741,2019-09-09,43.849998474121094,44.34000015258789,43.709999084472656,44.290000915527344,327000.0,-0.012164922796851219,1.3333333333333333,1.760009765625,41.386561693083706,49.44943003277523,0.5183003924437628,0.5524557176573524,0.5049490328698027,-0.9376617770487954,6.820584762802884,0.6800003051757812,0.029544858525142104,-0.5590013504028306,-1.2922112272075736,0.17420852640191242,-0.9256062888051986,-0.19239641200046265,1.75,7.407377505792691,-39.82679804338928,0.3666049384023699,9,0.8050003051757812,0.3100013732910156,0.3950014114379883,-0.8849983215332031,0.4600028991699219,0,0.03147094905669534,-3.8148577241514245,44.38999938964844,2.2727293745014423,44.5,1.6451811380192722,44.9900016784668,0.03147094905669534
11742,2019-09-10,43.52999877929688,43.88000106811523,43.2400016784668,43.79999923706055,509400.0,-0.007297598767604607,1.9767128270185088,0.6136339991676909,39.55823077830502,48.30230814046986,0.7879039398742762,0.8689648072588128,0.841312610217976,-0.5851325334074104,7.315336029552492,0.6399993896484304,-0.025752077528814254,-0.8485010147094627,-1.6737934353159218,-0.023208594103003577,-1.2611472250126923,-0.43585480440623314,2.0321997070312463,12.288029431399504,-31.66913872614784,0.4126462103032295,9,0.8900012969970632,0.6300010681152273,0.6675004959106374,-0.5649986267089915,0.979999542236321,1,0.02779698904437833,1.3333333333333333,43.849998474121094,-3.8148577241514245,44.38999938964844,2.2727293745014423,44.5,0.02779698904437833
11743,2019-09-11,44.34000015258789,44.349998474121094,43.310001373291016,43.5,502400.0,0.018607888720554078,1.418606920596337,-3.1111064016163805,47.74307245731814,49.97832029765293,0.026111125035853888,0.0646402388449161,0.05903666544612918,-1.3561269471849755,7.765185680497439,1.0399971008300781,-0.031821035468460934,-0.0399995803833022,-0.8648767572163933,0.7848775964497889,-0.4524381687998442,0.3724390080332398,1.1293104614257814,61.45252825331311,19.117227307117638,0.41243858841654507,9,0.07999992370605469,-0.18000030517578125,-0.2950010299682617,-1.375,0.5900001525878906,2,0.014433905896391375,1.9767128270185088,43.52999877929688,1.3333333333333333,43.849998474121094,-3.8148577241514245,44.38999938964844,0.014433905896391375
11744,2019-09-12,44.599998474121094,44.77999877929688,44.38999938964844,44.61999893188477,229300.0,0.005863742008084483,1.2941130271852617,-0.023810064441132706,50.0,50.20191984954838,-0.12998046790601592,-0.17769037518085895,-0.1799595109940384,-1.5744120800375612,8.30156770327018,0.4399986267089915,-0.068098055717833,0.20299873352050923,-0.6254716766181829,1.0314691436592014,-0.21123647154883685,0.6172339385898553,0.7801397824707053,75.97759767452239,34.79383118423394,0.41423520506934686,9,-0.17999839782714844,-0.1999988555908203,-0.6699981689453125,-1.6349983215332031,0.6599998474121094,3,0.006950703674819536,1.418606920596337,44.34000015258789,1.9767128270185088,43.52999877929688,1.3333333333333333,43.849998474121094,0.006950703674819536
11745,2019-09-13,44.11999893188477,44.58000183105469,43.93999862670898,44.5099983215332,245200.0,-0.010762321943011632,1.4150772286919613,19.4995231737482,51.89652711687501,49.946692353001325,0.3648741358450138,0.2929115766817816,0.303002340822097,-1.0557057430794927,7.968197331423197,0.6599998474121165,-0.052976645762583985,-0.261500740051261,-1.0989229331946149,0.5759214530920929,-0.6802118366229379,0.15721035652041593,1.1745338615820273,57.14278636911991,11.713085091567699,0.4187110965716774,9,0.3000011444091726,0.3000011444091726,-0.18999862670899148,-1.154998779296882,1.3199996948242045,4,0.01790573287970809,1.2941130271852617,44.599998474121094,1.418606920596337,44.34000015258789,1.9767128270185088,43.52999877929688,0.01790573287970809
11746,2019-09-16,44.29999923706055,44.400001525878906,43.900001525878906,44.02999877929688,267600.0,0.0040797894273223445,1.1276367797806979,-0.6923099495285362,49.27271163564288,48.419124770193854,0.1890805722229132,0.08497701360123244,0.12392619970634655,-1.195559601515228,7.597181932462862,0.5,0.06021729390140251,-0.061000442504884234,-0.8845212700377516,0.7625203850279831,-0.4727608562713215,0.350759971261553,0.9123523118062522,68.83113987827592,23.838998160027273,0.4117604137664339,9,0.12000083923339844,0.12000083923339844,-0.3574991226196289,-1.3349990844726562,1.1100006103515625,0,0.005643340954978093,1.4150772286919613,44.11999893188477,1.2941130271852617,44.599998474121094,1.418606920596337,44.34000015258789,0.005643340954978093
11747,2019-09-17,44.22000122070313,44.599998474121094,43.900001525878906,44.33000183105469,330600.0,-0.001805824328107164,1.1538569885910137,-0.407408977238996,51.619065334454326,47.612263350846696,0.1097426960838419,0.13653400429630125,0.20329307726595403,-1.0791451852207459,7.0316960802074115,0.6999969482421875,0.07858721664482715,-0.11849861145018536,-0.9309881922543966,0.6939909693540258,-0.524743401852291,0.28774617895192023,0.9134563333476677,61.90486076330429,13.961253166479658,0.4062447904021051,9,-0.08500099182129617,0.1999988555908132,-0.27750110626221414,-1.2550010681152415,1.3600006103515554,1,0.002035281549150003,1.1276367797806979,44.29999923706055,1.4150772286919613,44.11999893188477,1.2941130271852617,44.599998474121094,0.002035281549150003
11748,2019-09-18,44.34000015258789,44.43999862670898,44.04999923706055,44.290000915527344,292500.0,0.0027136799767562003,2.120042725261431,-0.4545359966708575,54.738892557653955,48.051022054892464,-0.1253356826330858,-0.001664755866613632,0.08630103657999655,-1.1618199283456505,6.435650669827991,0.3899993896484304,0.06648979774004005,0.013000297546383877,-0.792170732329808,0.8181713274225757,-0.38958521739171204,0.4155858124844798,0.7177191664395508,49.999999999999595,-2.9273728460233386,0.4025855149380975,9,-0.2049999237060547,0.07999992370605469,-0.39750003814697266,-1.375,1.279998779296882,2,0.0038339686143502583,1.1538569885910137,44.22000122070313,1.1276367797806979,44.29999923706055,1.4150772286919613,44.11999893188477,0.0038339686143502583
11749,2019-09-19,44.400001525878906,44.63999938964844,44.31999969482422,44.5,207900.0,0.0013532109401113157,-1.4615158895507496,-2.0,51.35136206859633,48.61849151576993,-0.22463648470195352,-0.08160138322578803,0.0249077088137426,-1.183130584714938,6.666750679726988,0.31999969482421875,-0.06413550540323598,0.0830015182495103,-0.7128069616039738,0.8788099981029944,-0.3149027216772282,0.4809057581762488,0.5850090875261102,67.5677626220449,13.337395179160552,0.3979042399267419,9,-0.3900012969970703,0.019998550415039062,-0.4575014114379883,-1.4000015258789062,0.9099998474121165,3,0.01193690903339184,2.120042725261431,44.34000015258789,1.1538569885910137,44.22000122070313,1.1276367797806979,44.29999923706055,0.01193690903339184
11750,2019-09-20,44.68000030517578,44.79999923706055,44.16999816894531,44.40999984741211,992900.0,0.00630627859626709,1.4706005550028798,-2.7000457770656903,52.82256886068201,49.88915897883641,-0.513134102028971,-0.37450013535615767,-0.25841617622234736,-1.4268884541992222,6.935558354921819,0.6300010681152344,-0.1569844693797222,0.35900020599365234,-0.44357315097037286,1.1615735629576776,-0.04228647248835671,0.7602868844756614,0.2352099508317096,86.6667514379326,32.926173667847266,0.40128667848201194,9,-0.6599998474121094,-0.26000022888183594,-0.7375001907348633,-1.365001678466804,-0.04999923706055398,4,0.012981155156577717,-1.4615158895507496,44.400001525878906,2.120042725261431,44.34000015258789,1.1538569885910137,44.22000122070313,0.012981155156577717
11751,2019-09-23,44.95000076293945,45.11999893188477,44.70000076293945,44.790000915527344,388600.0,0.006042982451197387,-1.470576355619425,0.5925910227609884,45.83332597473458,50.58639177843969,-0.6824577662785813,-0.5921645552463985,-0.527383443912818,-1.6540795500380696,7.344443606462237,0.4399986267089915,-0.16994817977241894,0.576500701904294,-0.2472092731933202,1.4002106770019083,0.16464571435548692,0.9883556894531011,-1.7099990844726562,86.06569422947592,36.52033850344264,0.41185498754880717,9,-0.7350006103515625,-0.5300006866455078,-1.0075006484985352,-1.6350021362304759,-0.20000076293945312,0,0.010900953402730895,1.4706005550028798,44.68000030517578,-1.4615158895507496,44.400001525878906,2.120042725261431,44.34000015258789,0.010900953402730895
11752,2019-09-24,45.22999954223633,45.56000137329102,45.02999877929688,45.099998474121094,362200.0,0.0062291162301320036,-2.9259384845789658,0.8125074505877024,52.803714161443764,51.14868530112032,-0.7777394248636824,-0.8487335306078307,-0.8027516726380597,-1.8895255293542377,7.967926051299027,0.6100006103515696,-0.14290329035401328,0.8139995574951158,-0.09447403943455157,1.722473154424783,0.3597627590302821,1.2682363559599494,-1.9523979187011733,78.14560502023518,29.45041912124904,0.4542367984648353,9,-0.4999980926513672,-0.8099994659423828,-1.2874994277954102,-1.6049995422363281,-0.1100006103515554,1,0.0039796663054947334,-1.470576355619425,44.95000076293945,1.4706005550028798,44.68000030517578,-1.4615158895507496,44.400001525878906,0.0039796663054947334
11753,2019-09-25,45.54999923706055,45.61999893188477,45.09000015258789,45.2400016784668,384100.0,0.007074943578661674,1.3555661049133205,2.3845770122362744,62.773723305219775,52.56798789058918,-1.0147639587757524,-1.1073705724610434,-1.112372601018933,-2.1693655668949106,8.958626806337596,0.5299987792968821,-0.030183035832699545,1.0589992523193388,0.037154885812334726,2.080843618826343,0.5480770690658332,1.5699214355728444,-2.181101623535156,95.17243737980374,43.40907849407838,0.5109221832535027,9,-0.7899990081787109,-1.1199989318847656,-1.4874992370605469,-1.7800006866455078,-0.39999771118164773,2,0.0006586738638127976,-2.9259384845789658,45.22999954223633,-1.470576355619425,44.95000076293945,1.4706005550028798,44.68000030517578,0.0006586738638127976
11754,2019-09-26,45.61000061035156,45.959999084472656,45.5099983215332,45.63000106811523,309000.0,0.001317263980153749,-3.09082239522827,-0.0645181138019066,65.02465460996122,54.02666872315431,-1.024127894152528,-1.0843516590830404,-1.1646301899831997,-2.189408659012315,10.00175513690429,0.4500007629394531,0.1348601381514669,1.0310005187988267,-0.0592613673640372,2.1212624049616906,0.48586957571739475,1.5761314618802587,-2.1060369177246088,80.44702261965143,23.228714138830412,0.5451309430814305,9,-0.6800003051757812,-1.010000228881836,-1.3800010681152344,-1.8400020599365234,-0.470001220703125,3,0.00021921336109209655,1.3555661049133205,45.54999923706055,-2.9259384845789658,45.22999954223633,-1.470576355619425,44.95000076293945,0.00021921336109209655
11755,2019-09-27,45.41999816894531,45.75,45.18000030517578,45.63000106811523,237000.0,-0.00416580659644028,1.5333276819395583,10.499904634754472,71.1590307581895,56.45848195899282,-0.7044034803618331,-0.8472139400229395,-0.9837616863307801,-1.9654163153127513,11.021802056748516,0.5699996948242188,0.1974519611672818,0.7834981918334947,-0.35823266526136166,1.925229048928351,0.2126327632860665,1.3543636203809228,-1.7195516449707,57.14272739107662,-6.112929291776474,0.5708654285474289,9,-0.48999786376953125,-0.8199977874755859,-1.2524986267089844,-1.6499996185302734,-1.1899986267089844,4,-0.0024217701472629694,-3.09082239522827,45.61000061035156,1.3555661049133205,45.54999923706055,-2.9259384845789658,45.22999954223633,-0.0024217701472629694
11756,2019-09-30,45.61000061035156,45.88999938964844,45.5,45.54999923706055,508800.0,0.004183233136635378,-3.874997019764919,-0.28571688071062346,79.05029004471098,59.506395815688,-0.7700157739307727,-0.992820810877113,-1.156055328527664,-2.1102389568304645,11.847696162480496,0.470001220703125,0.23428830504028042,0.9130006790161147,-0.30185703316026036,2.1278583911924898,0.3055718229279307,1.5204295351042987,-1.7287898815371037,62.36576782037265,-7.033869057324111,0.6074288560881869,9,-0.6050014495849609,-1.010000228881836,-1.4425010681152344,-1.7950019836425852,-1.7600021362304688,0,-0.021486505790879518,1.5333276819395583,45.41999816894531,-3.09082239522827,45.61000061035156,1.3555661049133205,45.54999923706055,-0.021486505790879518
11757,2019-10-01,45.34000015258789,45.77999877929688,45.2400016784668,45.52999877929688,357100.0,-0.005919764397073757,-1.7692473223456129,-3.1665713014178816,66.44736346775969,60.807337027921974,-0.36256338932602006,-0.7593921155283354,-0.8695063889486079,-1.7948927241919534,11.285340521112921,0.5399971008300852,0.2931565901707387,0.6415002822875948,-0.5766138778897414,1.859614442464931,0.03244320219892671,1.250557362376263,-1.2924863553207757,28.7356674632232,-39.947912497330485,0.6090570800886689,10,-0.27500152587890625,-0.7399997711181641,-1.197500228881836,-1.385000228881836,-1.1700019836425781,1,-0.013012795558056789,-3.874997019764919,45.61000061035156,1.5333276819395583,45.41999816894531,-3.09082239522827,45.61000061035156,-0.013012795558056789
11758,2019-10-02,44.560001373291016,45.36999893188477,44.47000122070313,45.290000915527344,454800.0,-0.017203325466957575,1.0224768223842082,3.8421306242093047,49.438243182570695,60.59476826280802,0.5050341494560158,-0.013976187152977104,-0.07813551993359624,-0.9855988271494738,9.868509430162565,0.8999977111816406,0.3449916346376227,-0.11699848175048544,-1.3286110241004252,1.0946140605994543,-0.7228047529254553,0.48880778942448444,-0.359488753047458,6.040287357204219,-59.171032097754306,0.6058062711749708,10,0.5049972534179688,0.03999900817871094,-0.43000125885009766,-0.6050014495849609,-1.1000022888183594,2,0.01256726977861855,-1.7692473223456129,45.34000015258789,-3.874997019764919,45.61000061035156,1.5333276819395583,45.41999816894531,0.01256726977861855
11759,2019-10-03,44.68999862670898,44.83000183105469,44.5099983215332,44.61000061035156,242700.0,0.00291735299397633,-1.2857181782264546,-0.10958639249600574,58.87850245162687,61.267649772912996,0.46991564275456454,-0.13598121469730273,-0.2027526685321348,-1.0909957476894832,9.496309212531617,0.3200035095214844,0.39628913397680066,0.0034988403320213024,-1.2052463612521933,1.212244041916236,-0.6008737604600825,0.6078714411241251,-0.34872708932709173,15.492795048408183,-48.64315806034679,0.6043726007921071,10,0.5250015258789134,-0.08999824523925071,-0.5599985122680593,-0.7349987030029226,-1.2700004577636648,3,0.01029319564344311,1.0224768223842082,44.560001373291016,-1.7692473223456129,45.34000015258789,-3.874997019764919,45.61000061035156,0.01029319564344311
11760,2019-10-04,45.22000122070313,45.22999954223633,44.58000183105469,44.63999938964844,238900.0,0.01185953480153823,1.1666645473850183,7.250202660818052,62.921371190260224,63.166321463526955,0.027454759161308573,-0.6330718276226932,-0.7198160087935008,-1.5855618036583863,8.921723956828492,0.6499977111816406,0.4381859011993754,0.49200134277344176,-0.7307931026081391,1.7147957881550226,-0.11939587991734868,1.1033985654642322,-0.75,52.81696951461971,-10.28203229915303,0.6113972226907914,10,-0.00500106811524148,-0.6200008392334055,-1.0900011062622141,-1.2650012969970774,-2.240001678466804,4,-0.0017691691484976735,-1.2857181782264546,44.68999862670898,1.0224768223842082,44.560001373291016,-1.7692473223456129,45.34000015258789,-0.0017691691484976735
11761,2019-10-07,45.22999954223633,45.540000915527344,45.02999877929688,45.22999954223633,288000.0,0.00022110396424790402,-1.5500009536707335,0.0,64.46988303422398,64.46256244939143,0.06856105013538638,-0.5632617175872667,-0.7232621727361135,-1.5561928964713019,9.61252837302212,0.5100021362304616,0.5054944515769861,0.4329996109008789,-0.73573535656476,1.6017345783665178,-0.15136787283194053,1.0173670946336983,-0.720001220703125,58.015247169547045,-5.018561042458906,0.5843674837328195,10,-0.0149993896484375,-0.6299991607666016,-1.0999994277954102,-1.2749996185302734,-2.0900001525878906,0,-0.022109219768313038,1.1666645473850183,45.22000122070313,-1.2857181782264546,44.68999862670898,1.0224768223842082,44.560001373291016,-0.022109219768313038
11762,2019-10-08,44.7400016784668,45.209999084472656,44.72000122070313,45.209999084472656,201700.0,-0.010833470456084515,1.0851088006362972,-100.0,55.18136609624105,63.61896720394935,0.5383572279305611,0.02322522580293196,-0.245165972720784,-1.0311934945658834,9.807473526723083,0.509998321533196,0.5365902939282776,-0.11749839782714844,-1.124105339943327,0.8891085442890301,-0.6208018688852377,0.3858050732309408,-0.15999984741210938,25.233694838391767,-37.819213117733355,0.5033034710580884,10,0.47499847412109375,-0.1400012969970703,-0.6225013732910156,-0.7850017547607422,-1.0100021362304688,1,-0.01989278433071806,-1.5500009536707335,45.22999954223633,1.1666645473850183,45.22000122070313,-1.2857181782264546,44.68999862670898,-0.01989278433071806
11763,2019-10-09,44.97999954223633,45.08000183105469,44.68000030517578,44.90999984741211,210500.0,0.005364279275050565,1.9629273806159933,-0.14893634290259483,57.17819842294259,62.74713873872506,0.23356370232466617,-0.17535777322501644,-0.4871073835280768,-1.2342792571147072,10.33985167359525,0.40000152587890625,0.596588587952283,0.09049949645996236,-0.887112339413143,1.0681113323330678,-0.39830642147659034,0.5793054143965151,0.9799995422363281,45.63107155687403,-16.15465105786496,0.48880591793655265,10,0.20000076293945312,-0.37999916076660156,-0.6974992752075195,-0.9599990844726562,-1.1300010681152344,2,-0.01800803427155273,1.0851088006362972,44.7400016784668,-1.5500009536707335,45.22999954223633,1.1666645473850183,45.22000122070313,-0.01800803427155273
11764,2019-10-10,44.90999984741211,45.13999938964844,44.650001525878906,44.84000015258789,200700.0,-0.0015562404521255457,-1.1777830524566817,1.0,53.00260654514741,60.72975827060928,0.2166043460527476,-0.08531700646640417,-0.422161354679659,-1.1297948027008005,10.358680263931847,0.48999786376953125,0.5983706340798136,0.004999732971192827,-0.9630691338798982,0.9730685998222839,-0.47903470045435625,0.4890341663967419,1.0243992614746062,34.37482615295362,-23.26130879905749,0.4840344334255472,10,0.2700004577636719,-0.3099994659423828,-0.4875001907348633,-0.75,-1.2900009155273366,3,-0.032286812911735296,1.9629273806159933,44.97999954223633,1.0851088006362972,44.7400016784668,-1.5500009536707335,45.22999954223633,-0.032286812911735296
11765,2019-10-11,44.90999984741211,45.18999862670898,44.68999862670898,45.06999969482422,259400.0,0.0,1.5000143051966899,-2.285722070844687,49.43818900337751,57.43952482157222,0.15271258594012238,-0.024345744508906364,-0.42119405556349676,-1.09671634312582,11.05726261603168,0.5,0.5226806899575251,-0.03450031280517862,-0.9294087633394312,0.860408137729074,-0.4819545380723085,0.41295391246195123,0.9730233581542933,29.21331458844103,-23.801108091035907,0.4474542252671277,10,0.21500015258789773,-0.3099994659423828,-0.4875001907348633,-0.75,-1.1199989318847656,4,-0.03317750352993276,-1.1777830524566817,44.90999984741211,1.9629273806159933,44.97999954223633,1.0851088006362972,44.7400016784668,-0.03317750352993276
11766,2019-10-14,44.54999923706055,44.959999084472656,44.349998474121094,44.959999084472656,168800.0,-0.008016045681913053,1.9756138408433275,2.5625014901175405,40.659334901132254,54.57418831416918,0.38726451951562524,0.3745478133300537,-0.05632996075391361,-0.7017224032343705,11.643425598649227,0.6100006103515625,0.415740107383364,-0.40700092315673686,-1.2704353053769921,0.4564334590635184,-0.8387181142668609,0.024716267953387216,1.283703101318359,23.255886162417276,-25.481634656549595,0.4317171911101259,10,0.3950004577636719,0.05000114440917969,-0.12249946594238281,-0.3899993896484375,-0.7900009155273438,0,-0.03524129566130629,1.5000143051966899,44.90999984741211,-1.1777830524566817,44.90999984741211,1.9629273806159933,44.97999954223633,-0.03524129566130629
11767,2019-10-15,44.310001373291016,44.72999954223633,44.22999954223633,44.599998474121094,311300.0,-0.005387157528161768,-1.2222184546263721,0.7073102652611207,32.58428772266703,52.7015265964021,0.5205315920976048,0.6552278487104388,0.21937033329986377,-0.42777152660177364,11.997159676859104,0.5,0.28633288328492057,-0.6514987945556641,-1.4995615927475612,0.19656400363623305,-1.0755301936516162,-0.22746739545971195,1.434678733232424,8.333532015672125,-33.1038737321576,0.4240313990959497,10,0.5749988555908203,0.28999900817871094,0.09749794006347656,-0.15000152587890625,-0.01000213623046875,1,-0.026404918695123958,1.9756138408433275,44.54999923706055,1.5000143051966899,44.90999984741211,-1.1777830524566817,44.90999984741211,-0.026404918695123958
11768,2019-10-16,44.5099983215332,44.52999877929688,43.97000122070313,44.15999984741211,364500.0,0.004513584789973324,1.8717868461206355,-1.206903355651728,35.13507661885227,50.063368170538254,0.34944351312063304,0.49394453618040046,0.043306489934522574,-0.5942238325829621,12.517603422949275,0.55999755859375,0.10470717467048019,-0.46000175476073935,-1.284928749980594,0.36492524045911523,-0.8724652523706666,-0.04753825715081206,1.113507339847267,44.26215155636846,7.438675439841141,0.41246349760992623,10,0.24500274658203125,0.1250019073486328,-0.21999835968017578,-0.34999847412109375,-0.7599983215332031,2,-0.01752412511144774,-1.2222184546263721,44.310001373291016,1.9756138408433275,44.54999923706055,1.5000143051966899,44.90999984741211,-0.01752412511144774
11769,2019-10-17,44.93000030517578,45.0,44.540000915527344,44.540000915527344,275300.0,0.009436126701433567,-1.3589733557650925,1.1142888283378747,43.765918868129646,47.93498457919041,-0.03680440330136747,0.12193633050593888,-0.35641518184177556,-0.9700744623211079,12.670147716069902,0.4900016784667969,0.010261885338351817,-0.06649971008300781,-0.8471948523171662,0.7141954321511506,-0.45684728120009055,0.3238478610340749,0.5281549121369551,78.68861685662057,42.59980927236099,0.39034757111708085,10,-0.17499923706054688,0.0,-0.6400003433227539,-0.7700004577636719,-1.1899986267089844,3,-0.024037432088115818,1.8717868461206355,44.5099983215332,-1.2222184546263721,44.310001373291016,1.9756138408433275,44.54999923706055,-0.024037432088115818
11770,2019-10-18,45.2599983215332,45.290000915527344,44.72999954223633,44.93000030517578,271100.0,0.007344714313732403,1.871778319003883,0.846150084119097,45.70020516944522,45.84946481643721,-0.40290158318384073,-0.17115708238641503,-0.6937956174735831,-1.2492428316783872,12.756999203831398,0.5600013732910156,0.04522436458495349,0.23449840545654155,-0.5397574621168246,1.0087542730299077,-0.152629528330138,0.6216263392432211,0.04934149611857208,97.72707568707915,62.278608399286284,0.387127933786683,10,-0.6299972534179688,-0.3299980163574219,-0.8499984741210938,-1.0999984741210938,-1.779998779296875,4,-0.03623507402712767,-1.3589733557650925,44.93000030517578,1.8717868461206355,44.5099983215332,-1.2222184546263721,44.310001373291016,-0.03623507402712767
11771,2019-10-21,45.43999862670898,45.45000076293945,45.099998474121094,45.349998474121094,244300.0,0.003977028542887506,5.363421992578979,0.2727293745014639,51.256265994459966,45.41334258290598,-0.6146141142872708,-0.32945721321809884,-0.8582843572166112,-1.371262286556167,12.491373457429445,0.3500022888183594,0.04049324107533181,0.38999881744383913,-0.4049320791102602,1.1849297139979384,-0.0074666308332069775,0.7874642657208852,-1.4699974060058452,99.32417977539626,60.42302510021569,0.3974654482770494,10,-0.7299976348876882,-0.509998321533196,-1.019998550415032,-1.279998779296868,-1.6199989318847585,0,-0.036311570445598296,1.871778319003883,45.2599983215332,-1.3589733557650925,44.93000030517578,1.8717868461206355,44.5099983215332,-0.036311570445598296
11772,2019-10-22,45.40999984741211,45.70000076293945,45.34000015258789,45.54999923706055,214500.0,-0.0006601844234923604,-1.5714441416893732,-1.5555461365660535,63.1579196005301,46.077756047082374,-0.5359414177053807,-0.3006988206129648,-0.8044208576930316,-1.2930874307923688,11.78457056793733,0.3600006103515625,-0.026880449539788742,0.35100002288818644,-0.4564882187743393,1.1584882645507122,-0.05274409794307644,0.7547441437194493,-1.4103986358642544,83.23693686343594,38.51934615606267,0.40374412083126315,10,-0.5749988555908203,-0.4799995422363281,-0.9899997711181641,-1.25,-1.4799995422363281,1,-0.03633564262108091,5.363421992578979,45.43999862670898,1.871778319003883,45.2599983215332,-1.3589733557650925,44.93000030517578,-0.03633564262108091
11773,2019-10-23,45.58000183105469,45.68999862670898,45.31000137329102,45.599998474121094,380500.0,0.0037437124909451835,2.800030518043921,0.14283378746594005,63.60864153316183,47.25620437908398,-0.6837904641879575,-0.49364739629150733,-0.953571154907749,-1.4231756621494043,10.947096884842706,0.37999725341795454,-0.10010765525621679,0.5195018768310575,-0.291928912373173,1.330932666035288,0.11378648222894583,0.9252172714331692,-1.51238463745117,89.65526313193264,39.53731194881931,0.40571539460211414,10,-0.7450008392333984,-0.6150016784667969,-1.3025016784667969,-1.4200019836425781,-1.910003662109375,2,-0.02808254810384947,-1.5714441416893732,45.40999984741211,5.363421992578979,45.43999862670898,1.871778319003883,45.2599983215332,-0.02808254810384947
11774,2019-10-24,45.61999893188477,45.7400016784668,44.959999084472656,45.58000183105469,237900.0,0.0008775142436003858,4.5713954850751355,-2.0001907668832244,57.19423621316848,48.117987402394085,-0.6844612550560925,-0.5616532985279648,-0.970209888462783,-1.422621217207407,9.434378220008337,0.7800025939941406,-0.09823680156577552,0.5589990615844798,-0.2538682200696556,1.3718663432386151,0.15256542075741208,0.9654327024115474,-1.4870863955078164,88.11856507255533,36.75815219652124,0.4064336408270693,10,-0.7649974822998118,-0.6549987792968821,-1.342498779296882,-1.4599990844726634,-2.279998779296882,3,-0.040990771058036835,2.800030518043921,45.58000183105469,-1.5714441416893732,45.40999984741211,5.363421992578979,45.43999862670898,-0.040990771058036835
11775,2019-10-25,45.31000137329102,45.61999893188477,45.04999923706055,45.61999893188477,200200.0,-0.006795211877505869,2.677446347706287,-7.750500715306205,51.298736685657786,49.30014315623026,-0.3483938225009595,-0.27438690905729857,-0.645455072911723,-1.088472144091476,8.474676812125576,0.5699996948242259,-0.13179320983293508,0.2545013427734446,-0.5495796676558768,1.058582353202766,-0.14753916244121257,0.6565418479881018,-1.080663488388673,44.87193908242255,-5.413423402666567,0.40204050521465967,10,-0.4549999237060618,-0.3450012207031321,-1.095001220703132,-1.1500015258789134,-1.7900009155273509,4,-0.034650179811066995,4.5713954850751355,45.61999893188477,2.800030518043921,45.58000183105469,-1.5714441416893732,45.40999984741211,-0.034650179811066995
11776,2019-10-28,44.63000106811523,45.31000137329102,44.61000061035156,45.31000137329102,393100.0,-0.015007730844533551,1.058824849375602,2.1935666469777972,48.31802782988482,51.048336501476676,0.3845921347965984,0.3461786195531644,0.03267851037963965,-0.38786965736246515,7.171760998375218,0.7000007629394602,-0.15585237029869603,-0.3764989852905316,-1.1574098310222851,0.4044118604412219,-0.7669544081564084,0.013956437575345149,-0.3100233555990073,1.7699503414650912,-49.54925534084843,0.3904554228658778,10,0.22500038146973367,0.33499908447266336,-0.4100008010864187,-0.4700012207031179,-0.5800018310546804,0,-0.025767454590102767,2.677446347706287,45.31000137329102,4.5713954850751355,45.61999893188477,2.800030518043921,45.58000183105469,-0.025767454590102767
11777,2019-10-29,44.75,44.77000045776367,44.4900016784668,44.63999938964844,417600.0,0.002688750369995052,2.7332790804130003,-0.16176553085976167,46.34920212025177,52.29435044607662,0.3727715638062321,0.18942387653748227,-0.08654168671963447,-0.4820483248787184,6.359314193002613,0.279998779296875,-0.16119185570828165,-0.22700004577636435,-0.9993945808904598,0.5453944893377312,-0.6131973133334157,0.15919722178068696,-0.34482084952674796,20.79986572265625,-29.948405973849894,0.3861972675570486,10,0.3650016784667969,0.21500015258789062,-0.43249988555908203,-0.5900001525878906,-0.4199981689453125,1,-0.020782129724598475,1.058824849375602,44.63000106811523,2.677446347706287,45.31000137329102,4.5713954850751355,45.61999893188477,-0.020782129724598475
11778,2019-10-30,45.11999893188477,45.290000915527344,44.81999969482422,44.900001525878906,372600.0,0.008268132556084273,-1.473683682176379,1.9999653211264343,53.043474414912176,53.32518995127468,0.109964829050341,-0.14384537753277016,-0.4482226651608414,-0.827485771129588,6.783419210120992,0.5400009155273438,-0.08809638194853875,0.11499900817872089,-0.6339931827993581,0.8639911991567999,-0.25949708731032217,0.48949510366776394,-0.6347304297319099,50.39978027343807,-2.3196700705562208,0.37449609548904017,10,-0.004997253417975855,-0.1549987792968821,-0.5449981689453196,-0.9599990844726634,-0.7299995422363352,2,-0.02637408366311067,2.7332790804130003,44.75,1.058824849375602,44.63000106811523,2.677446347706287,45.31000137329102,-0.02637408366311067
11779,2019-10-31,45.1500015258789,45.31999969482422,44.95000076293945,45.099998474121094,770300.0,0.0006649511237670769,-1.1142888283378747,0.22728927884027872,53.448307991480384,54.186090264834135,0.12790146365043142,-0.1450558069780712,-0.4703542730468655,-0.8265951739338036,7.247170146288484,0.3699989318847656,0.046937621487458614,0.12200145721434552,-0.6144078539356244,0.8584107683643154,-0.24620319836063942,0.49020611278933046,-0.6599998474121023,58.40720810743194,2.6022610408574707,0.36820465557498505,10,-0.03499984741210227,-0.18500137329100852,-0.5550012588500906,-0.9800014495849467,-0.7300033569335866,3,-0.03277969672017145,-1.473683682176379,45.11999893188477,2.7332790804130003,44.75,1.058824849375602,44.63000106811523,-0.03277969672017145
11780,2019-11-01,45.13999938964844,45.4000015258789,44.84000015258789,45.2400016784668,624700.0,-0.0002215312490018162,1.666660611620296,-1.9999237107113004,59.424942322387686,55.093720967937216,0.13308722018047803,-0.14899348820202363,-0.4524350937223076,-0.7915119082383626,7.087856030404341,0.5600013732910085,0.1682279184938551,0.11599941253662394,-0.6168792792596562,0.8488781043329041,-0.2504399333615197,0.4824387584347676,-0.5749977111816378,71.42833188710227,11.030840436327182,0.3664393458981405,11,-0.024997711181640625,-0.20999908447265625,-0.3749990463256836,-0.7999992370605469,-0.5799980163574219,4,-0.039875925152833,-1.1142888283378747,45.1500015258789,-1.473683682176379,45.11999893188477,2.7332790804130003,44.75,-0.039875925152833
11781,2019-11-04,44.22999954223633,45.25,44.040000915527344,45.25,518200.0,-0.020159500658318397,1.372546159686148,10.199771123402632,48.947343060153834,53.514768019006524,0.9536892484133759,0.7191171226609399,0.4776371977162128,0.1364563461109327,6.741991488151077,1.2099990844726562,0.2036343168596062,-0.7440004348754883,-1.5504584423930794,0.06245757264210283,-1.1472294386342838,-0.3407714311166927,1.5100021362304688,13.970480988230616,-50.8228491126678,0.40322900375879717,11,0.6600017547607422,0.7000007629394531,0.5350008010864258,0.1100006103515625,0.8600006103515625,0,-0.01605243255303812,1.666660611620296,45.13999938964844,-1.1142888283378747,45.1500015258789,-1.473683682176379,45.11999893188477,-0.01605243255303812
11782,2019-11-05,43.849998474121094,44.400001525878906,43.77000045776367,44.20000076293945,361300.0,-0.008591478002444086,-1.4706005550028798,0.3431393448447381,41.708543676851015,51.08142381274976,1.2171268169715788,1.0846323179715256,0.8582347271892914,0.5280874148421617,7.012412546487486,0.6300010681152344,0.19503426235934995,-1.0795013427734403,-2.0263296048361568,-0.13267308071072392,-1.552915473804802,-0.6060872117420786,1.8560031890869126,4.907850548216125,-59.901446466342044,0.47341413103135843,11,0.9050025939941406,0.9250011444091797,0.9525012969970703,0.4900016784667969,1.2300033569335938,1,0.004561020978312902,1.372546159686148,44.22999954223633,1.666660611620296,45.13999938964844,-1.1142888283378747,45.1500015258789,0.004561020978312902
11783,2019-11-06,44.16999816894531,44.36999893188477,43.83000183105469,43.91999816894531,428700.0,0.007297598767604718,-1.5116572036905938,-0.7142810432583842,40.20615110537813,49.19385880077306,0.7555373083831682,0.7387120839096042,0.553200788868061,0.2256883604922848,7.361963634172085,0.5399971008300852,0.1475743066179973,-0.7190015792846651,-1.7242284737543727,0.28622531518504246,-1.2216150265195154,-0.21638813204981489,1.45856344604492,24.539720801788096,-36.92296464517601,0.5026134472348521,11,0.5250015258789062,0.5850028991699219,0.662501335144043,0.17000198364257812,1.1400032043457102,2,0.003622451182754949,-1.4706005550028798,43.849998474121094,1.372546159686148,44.22999954223633,1.666660611620296,45.13999938964844,0.003622451182754949
11784,2019-11-07,43.459999084472656,44.16999816894531,43.11999893188477,44.06999969482422,327300.0,-0.01607423848552103,1.5925985230954538,-2.44000244140625,28.87324006723182,46.70213695428129,1.259353241434198,1.4066295563022493,1.2766715487447229,0.951254201370034,7.953375468336385,1.0499992370605398,0.03002887566413648,-1.3565006256103516,-2.5473660386354027,-0.16563521258530045,-1.9519333321228771,-0.761067919097826,2.0942200842285104,14.912270428265986,-40.229756480229184,0.595432706512526,11,0.8000011444091797,0.970001220703125,1.3725004196166992,0.8800010681152344,2.3800010681152344,3,0.021398995047564373,-1.5116572036905938,44.16999816894531,-1.4706005550028798,43.849998474121094,1.372546159686148,44.22999954223633,0.021398995047564373
11785,2019-11-08,43.41999816894531,43.61999893188477,42.97999954223633,43.40999984741211,491200.0,-0.0009204076477220546,2.1219494040695586,-0.016390674637916804,25.485424982384927,44.16518108233686,1.1209422921141936,1.4011157416871,1.3164170914962412,0.9987637323544618,8.555584858738747,0.6399993896484446,-0.11646716016547032,-1.3220014572143555,-2.6649542980479737,0.020951383619262742,-1.9934778776311646,-0.6505250367975464,1.988167785546871,19.383195505716163,-28.923791067615536,0.6714764204168088,11,0.7700023651123047,0.94000244140625,1.487502098083496,0.9200019836425781,2.660003662109375,4,0.023030862325443824,1.5925985230954538,43.459999084472656,-1.5116572036905938,44.16999816894531,-1.4706005550028798,43.849998474121094,0.023030862325443824
11786,2019-11-11,42.97999954223633,43.5,42.95000076293945,43.43000030517578,228500.0,-0.010133547795118991,-1.1568668516676266,-45.007630675314765,23.178797351100528,41.59069166354227,1.4553165195931683,1.8102770056128321,1.7468512935346112,1.4415532418427262,9.793738294956425,0.5499992370605469,-0.2616386163574944,-1.683500099182126,-3.240235297878357,-0.12676490048589528,-2.4618676985302415,-0.9051324998340107,2.2339130992753837,2.068880242246303,-40.092173763380046,0.7783675993481156,11,1.1950016021728516,1.3650016784667969,1.9275007247924805,1.3600006103515625,3.549999237060554,0,0.03676132731230086,2.1219494040695586,43.41999816894531,1.5925985230954538,43.459999084472656,-1.5116572036905938,44.16999816894531,0.03676132731230086
11787,2019-11-12,43.13999938964844,43.27000045776367,42.95000076293945,43.04999923706055,352300.0,0.003722658192559569,-1.206916509911735,-0.2,23.008802504873955,38.25350589576025,1.1654841423949591,1.642332511768032,1.5496125326592676,1.2819499154969947,11.04907800672788,0.31999969482421875,-0.37492541199286933,-1.4650001525878906,-3.159506013432342,0.22950570825656058,-2.31225308301012,-0.6177472221656615,1.84752206400605,13.380202232943915,-21.83241824593184,0.8472529304222265,11,1.0350017547607422,1.2050018310546875,1.767500877380371,1.2000007629394531,3.5600013732910156,1,0.04520168730941987,-1.1568668516676266,42.97999954223633,2.1219494040695586,43.41999816894531,1.5925985230954538,43.459999084472656,0.04520168730941987
11788,2019-11-13,43.72999954223633,43.86999893188477,43.16999816894531,43.20000076293945,429200.0,0.013676406141291286,-1.372867986499966,5.888865341414826,31.36095164287805,35.79935519035999,0.39959953473429266,1.0444501354859526,0.9387776591164183,0.7020083098964705,11.520817325748284,0.7299995422363352,-0.42070550239606064,-0.8360000610351577,-2.57503142465486,0.9030313025845444,-1.7055157428450087,0.03351562077469339,1.0537698423466537,63.934462110907866,33.95116837247124,0.8695156818098497,11,0.44500160217285156,0.6150016784667969,1.1775007247924805,0.6100006103515625,3.6899986267089844,2,0.030871308093988636,-1.206916509911735,43.13999938964844,-1.1568668516676266,42.97999954223633,2.1219494040695586,43.41999816894531,0.030871308093988636
11789,2019-11-14,43.849998474121094,44.02999877929688,43.68000030517578,43.84000015258789,504900.0,0.0027440871973680725,-1.1212156241691855,0.018864801059480626,35.040957176124024,33.090023507441806,0.08471071821197995,0.8847533802675258,0.8147054729857501,0.5911114331845368,12.21775144054785,0.34999847412110086,-0.471006711565515,-0.6620010375976548,-2.420405446238476,1.0964033710431664,-1.541203241918069,0.21720116672275935,0.7503940482975366,83.3332744644397,52.95166381960947,0.8792022043204116,11,0.2500019073486328,0.49500274658203125,1.0400018692016602,0.4900016784667969,2.8500022888183594,3,0.033295392245716426,-1.372867986499966,43.72999954223633,-1.206916509911735,43.13999938964844,-1.1568668516676266,42.97999954223633,0.033295392245716426
11790,2019-11-15,43.61999893188477,43.88999938964844,43.40999984741211,43.88999938964844,524900.0,-0.0052451436770758475,2.5555461365659307,-27.00457840518815,38.60042814161408,31.940366294270724,0.08540495717873853,1.038851062340484,1.0414213555191125,0.840304722222136,12.644242914700584,0.4799995422363281,-0.5914212510667625,-0.8100006103515582,-2.5744815521044515,0.954480331401335,-1.6922410812280049,0.0722398605248884,0.8153544145859399,62.036981438638264,26.878042176081067,0.8822404708764481,11,0.05500221252440696,0.7250022888183523,1.2700014114379812,0.7200012207031179,2.979999542236321,4,0.05089411451315673,-1.1212156241691855,43.849998474121094,-1.372867986499966,43.72999954223633,-1.206916509911735,43.13999938964844,0.05089411451315673
11791,2019-11-18,43.790000915527344,44.16999816894531,43.63999938964844,43.63999938964844,428500.0,0.003897340389852788,-6.066578505671125,-0.5555602650503827,39.285732532020376,31.671165055956212,-0.1716224043249568,0.7788282589368265,0.8874519550348197,0.6862090542697672,12.676998987999493,0.5499992370605398,-0.7252657162340839,-0.5574987411498995,-2.276861670279075,1.1618641879792762,-1.4171802057144873,0.3021827234146883,0.49681717259024083,68.85261791973485,30.5605318783933,0.8596814645645862,11,-0.13000106811523438,0.5550003051757812,1.0724992752075195,0.5499992370605469,2.8999977111816335,0,0.0522950643445943,2.5555461365659307,43.61999893188477,-1.1212156241691855,43.849998474121094,-1.372867986499966,43.72999954223633,0.0522950643445943
11792,2019-11-19,43.7599983215332,44.02999877929688,43.560001373291016,43.72000122070313,321400.0,-0.0006851471424268452,-1.6111199415074942,0.266644626417734,33.57489970311731,30.934359344593897,-0.17403001738197332,0.7155662569943075,0.9437851814710143,0.7268358569869093,12.396137055797329,0.4699974060058665,-0.8958526521955292,-0.5050012588501005,-2.167093668816129,1.157091151115928,-1.3360474638331112,0.32604494613291024,0.4099998474121094,59.00001525878906,21.32078149771013,0.8310462049830143,11,-0.1999988555908203,0.5850028991699219,1.0125017166137695,0.5800018310546875,2.9099998474121094,1,0.06329983007336248,-6.066578505671125,43.790000915527344,2.5555461365659307,43.61999893188477,-1.1212156241691855,43.849998474121094,0.06329983007336248
11793,2019-11-20,44.29999923706055,44.31999969482422,43.84000015258789,43.84000015258789,504300.0,0.012340057957946016,-1.0869586850878212,11.500810681928606,40.860200939973176,32.266243886009605,-0.7751682208275028,0.07879373908453147,0.4108198764429858,0.20150543348233896,11.973572411646185,0.5600013732910156,-0.9542850669662784,0.09899978637695028,-1.444215710133463,1.6422152828873635,-0.6726079618782563,0.8706075346321569,-1.3499984741210938,97.80214712996383,60.152937163495054,0.7716077482552074,11,-0.6649990081787109,0.045001983642578125,0.4425010681152344,0.04000091552734375,2.5,2,0.05417610761200886,-1.6111199415074942,43.7599983215332,-6.066578505671125,43.790000915527344,2.5555461365659307,43.61999893188477,0.05417610761200886
11794,2019-11-21,43.75,44.18000030517578,43.5,44.040000915527344,267700.0,-0.01241533287884189,1.3859672605105005,-0.6304380276317317,36.60887537779447,33.502182818832885,-0.20082520479947874,0.507535832493005,0.9532269384872478,0.7580163988475448,12.37345323873396,0.7999992370605469,-0.96477736739633,-0.35749950408935405,-1.7587912392047045,1.0437922310259964,-1.0581453716470293,0.34314636346832117,-0.7725992584228507,37.36266039547099,3.8216129691882514,0.7006458675576753,11,-0.11499977111816406,0.595001220703125,0.9450006484985352,0.5900001525878906,3.1100006103515625,3,0.08388567243303569,-1.0869586850878212,44.29999923706055,-1.6111199415074942,43.7599983215332,-6.066578505671125,43.790000915527344,0.08388567243303569
11795,2019-11-22,43.7400016784668,43.79999923706055,43.29999923706055,43.79999923706055,188100.0,-0.0002285330636160321,15.66734486266531,0.20688747994001735,44.28907040560269,35.84776871377757,-0.15719108082143407,0.41516887178848805,0.9708345568024441,0.7681475334324119,12.896808642108603,0.5,-0.9965764322292188,-0.2889978408813505,-1.5780600832317475,1.0000644014690465,-0.933528962056549,0.355533280293848,-0.7357489578247041,43.13747489593735,6.826726127076718,0.6445311211751995,11,-0.10500144958496094,0.6049995422363281,1.102499008178711,0.5999984741210938,2.279998779296875,4,0.06767258735451454,1.3859672605105005,43.75,-1.0869586850878212,44.29999923706055,-1.6111199415074942,43.7599983215332,0.06767258735451454
11796,2019-11-25,43.47999954223633,43.86999893188477,43.45000076293945,43.77000045776367,324100.0,-0.0059442644319437354,-1.4000000000000405,4.83354526958291,45.563564078193004,38.35385333303524,0.2024886043066516,0.6161907508891886,1.2297787938555587,1.024696245841838,13.74062680686654,0.4199981689453196,-0.9177229241320219,-0.4914999008178711,-1.7702377567462975,0.7872379551105553,-1.1308688287820843,0.1478690271463421,-0.4494318821105949,17.64708082292707,-21.700856728660877,0.6393689279642146,11,0.2649993896484375,0.8650016784667969,1.3000011444091797,1.1000003814697266,2.470001220703125,0,0.0717571059046127,15.66734486266531,43.7400016784668,1.3859672605105005,43.75,-1.0869586850878212,44.29999923706055,0.0717571059046127
11797,2019-11-26,43.81999969482422,43.91999816894531,43.40999984741211,43.52999877929688,447900.0,0.007819690804219404,1.0816348773841962,-0.9999999999999755,45.82340966365132,39.960793113121156,-0.034542130315578845,0.21391233787788622,0.8952287317189445,0.6828653436092651,14.395602869725593,0.5099983215332031,-0.8092101314405795,-0.10499973297119425,-1.331093566681247,1.1210941007388584,-0.7180466498262206,0.5080471838838321,-0.763643394004518,50.9804141562604,9.35618864171105,0.6130469168550259,11,-0.010000228881835938,0.5250015258789062,1.0000009536743164,0.7800006866455078,2.0100021362304688,1,0.06549518374879737,-1.4000000000000405,43.47999954223633,15.66734486266531,43.7400016784668,1.3859672605105005,43.75,0.06549518374879737
11798,2019-11-27,43.93000030517578,44.0,43.66999816894531,43.88999938964844,280300.0,0.002510283229521626,2.666680795151104,0.13793375601799818,56.54597077031299,42.350239068031044,-0.12649101952010255,0.010739551078273735,0.7882002814822968,0.5727727412017316,14.987358254180045,0.3300018310546875,-0.6304454665167256,0.06450080871582031,-1.0253471073248122,1.1543487247564528,-0.48042314930449237,0.609424766736133,-0.8483711364759898,71.59094357289314,25.48951933453477,0.5449239580203152,11,-0.12000083923339844,0.41500091552734375,0.9525003433227539,0.6700000762939453,1.6300010681152415,2,0.06237190632222034,1.0816348773841962,43.81999969482422,-1.4000000000000405,43.47999954223633,15.66734486266531,43.7400016784668,0.06237190632222034
11799,2019-11-29,43.66999816894531,44.11999893188477,43.66999816894531,44.0,171000.0,-0.005918555302168671,-1.7272622185231854,-8.249856952126645,53.28083542757593,43.98139543313791,0.11766686116148861,0.16251047642133187,1.0462802902535842,0.8286153103573213,15.477253939506417,0.45000076293946023,-0.45759016921228124,-0.12150115966797159,-1.0300170216061417,0.7870147022701985,-0.5757590906370567,0.3327567713011135,-0.5636015897230351,45.121837754351624,-4.1791860812925705,0.4542579309690854,11,0.1400012969970703,0.6750030517578125,1.2300024032592773,0.9300022125244141,1.9900016784667969,4,0.07167394548555417,2.666680795151104,43.93000030517578,1.0816348773841962,43.81999969482422,-1.4000000000000405,43.47999954223633,0.07167394548555417
11800,2019-12-02,43.34000015258789,43.68999862670898,43.33000183105469,43.540000915527344,319600.0,-0.007556629956355088,-2.2727367307658315,0.6060595551856476,54.86486709404971,45.71241038447451,0.4512208888196909,0.36969738857290224,1.3614553647109489,1.149937867167722,16.39898914704638,0.35999679565428977,-0.363905390452679,-0.36149921417236186,-1.0333473044250638,0.3103488760803401,-0.6974232592987164,-0.025575169046007318,-0.20933151105357695,1.2656149652571436,-51.7788617529565,0.33592404512635193,12,0.4699993133544922,0.9449996948242188,1.5700006484985352,1.260000228881836,2.0999984741210866,0,0.08121828438788059,-1.7272622185231854,43.66999816894531,2.666680795151104,43.93000030517578,1.0816348773841962,43.81999969482422,0.08121828438788059
11801,2019-12-03,43.52000045776367,43.70000076293945,43.400001525878906,43.43999862670898,362100.0,0.004153214225705026,-2.7500834485718375,-0.4000076293654631,55.10753432453802,48.10492534241014,0.25579263758032766,0.14100799976942824,1.1597138665021447,0.9628593601170081,16.686275899223276,0.3600006103515625,-0.29923479410965115,-0.14599895477294922,-0.7738572695438677,0.48185935999796925,-0.45992811215840845,0.16793020261251002,-0.36554519516356265,24.050547338635084,-32.606226030092245,0.31392915738545885,12,0.28999900817871094,0.6550006866455078,1.390000343322754,1.0799999237060547,1.970001220703125,1,0.05744485233694463,-2.2727367307658315,43.34000015258789,-1.7272622185231854,43.66999816894531,2.666680795151104,43.93000030517578,0.05744485233694463
11802,2019-12-04,44.04999923706055,44.13999938964844,43.47000122070313,43.47000122070313,391000.0,0.012178280646187867,-1.3103464151589017,7.249809269501461,54.371576156289876,49.60618925533422,-0.25562516388507106,-0.3934092681102541,0.6046576914353778,0.42895214228458656,16.301904888751725,0.6699981689453054,-0.22945250912188442,0.37399978637695597,-0.2722980098341381,1.02029758258805,0.05085088827141249,0.6971486844824994,-0.8722330858159566,88.88883656092231,31.783140434611184,0.323148898105546,12,-0.3099994659423828,0.1250019073486328,0.8600015640258789,0.5500011444091797,2.069999694824226,2,0.04313283901899312,-2.7500834485718375,43.52000045776367,-2.2727367307658315,43.34000015258789,-1.7272622185231854,43.66999816894531,0.04313283901899312
11803,2019-12-05,44.33000183105469,44.36999893188477,43.83000183105469,43.97000122070313,295900.0,0.006356472164443572,1.4545612179431133,0.6206928303177344,56.28275440586706,51.79217581400896,-0.5933180613695583,-0.696521177367309,0.29201860214398323,0.14758768279021695,15.909989475371622,0.5399971008300852,-0.16457427674293257,0.6460021972656236,-0.02935085938925397,1.3213552539205011,0.30832566893818836,0.9836787255930588,-1.129391008938505,96.15411419914909,40.61593332970908,0.3376765283274376,12,-0.49500274658203125,-0.1550006866455078,0.7099990844726562,0.26999855041503906,2.0,3,0.03383712921367854,-1.3103464151589017,44.04999923706055,-2.7500834485718375,43.52000045776367,-2.2727367307658315,43.34000015258789,0.03383712921367854
11804,2019-12-06,44.38999938964844,44.65999984741211,44.18000030517578,44.18000030517578,467600.0,0.0013534300950945877,-3.571444141689373,0.5833298012122354,60.54793604277464,53.59871644036139,-0.6179707996995063,-0.7201980049485783,0.1974745117542227,0.08480691953996455,14.780990574659214,0.4799995422363281,-0.066459871903227,0.6594997406005874,-0.07627735646362765,1.3952768376648024,0.29161119206847985,1.0273882891326949,-1.142613043141509,79.69918342411178,23.951032800587946,0.3678885485321089,12,-0.39499855041503906,-0.2149982452392578,0.6500015258789062,0.21000099182128906,2.5900001525878906,4,0.026357332726510974,1.4545612179431133,44.33000183105469,-1.3103464151589017,44.04999923706055,-2.7500834485718375,43.52000045776367,0.026357332726510974
11805,2019-12-09,44.41999816894531,44.47999954223633,44.09000015258789,44.40999984741211,313600.0,0.0006758003989491002,4.999941312831949,0.04761126248864669,58.97431438737738,55.08879980804854,-0.6049893817311727,-0.7077233848333293,0.13869079816390695,0.04482618667757521,13.370317881009475,0.3899993896484375,-0.03715246367927705,0.6394985198974581,-0.1419299613200522,1.4209270011149684,0.2487842792887065,1.0302127605062097,-1.0878550123840753,80.95222236687142,25.75206965768197,0.3907142406087538,12,-0.42499732971191406,-0.2449970245361328,0.6200027465820312,0.18000221252441406,2.8400001525878906,0,0.027915392381391513,-3.571444141689373,44.38999938964844,1.4545612179431133,44.33000183105469,-1.3103464151589017,44.04999923706055,0.027915392381391513
11806,2019-12-10,44.560001373291016,44.61999893188477,44.20000076293945,44.27000045776367,350500.0,0.003151805720775114,1.048791380561567,29.0049599389546,61.049757524537334,56.78061623703587,-0.6433372751040523,-0.7623749894340648,-0.03518925771265202,-0.09215148636897652,11.935127225949783,0.4199981689453196,0.07311532224975537,0.7005016326904325,-0.05934557719503175,1.4603488425758968,0.3205780277477004,1.0804252376331647,-1.1481868152787271,91.59675718301908,35.35389989660783,0.3799236049427304,12,-0.5650005340576172,-0.46000099182128906,0.46249961853027344,0.03999900817871094,2.9199981689453125,1,0.01974859125442996,4.999941312831949,44.41999816894531,-3.571444141689373,44.38999938964844,1.4545612179431133,44.33000183105469,0.01974859125442996
11807,2019-12-11,45.09000015258789,45.1500015258789,44.349998474121094,44.560001373291016,376300.0,0.011894047642793781,1.4615420730777224,1.827576227934019,60.94183908531818,57.269046049814236,-1.0887332995392,-1.2003360063996382,-0.5849004702574803,-0.6152136953653198,10.717039099279374,0.8000030517578054,0.14798160557478468,1.133000373840332,0.2686390548528763,1.9973616928277877,0.7008197143466077,1.5651810333340563,-1.6032944772116124,95.45444036644273,42.63160365755918,0.4321806594937271,12,-0.8499984741210938,-1.039999008178711,-0.17999935150146484,-0.48999977111816406,2.5900001525878906,2,0.008871180406415435,1.048791380561567,44.560001373291016,4.999941312831949,44.41999816894531,-3.571444141689373,44.38999938964844,0.008871180406415435
11808,2019-12-12,45.08000183105469,45.25,44.75,45.0,368000.0,-0.00022174143932951473,1.380962761126249,0.1509471987101975,71.66126976000955,59.31131653119574,-1.004037475078917,-1.1425946185957798,-0.5699916519087864,-0.5965101866566371,10.71181706116429,0.5,0.2430310192423235,1.055501937866211,0.06424526395361596,2.046758611778806,0.5598736009099099,1.551130274822512,-1.4602324876382013,85.34498350800922,29.30386629713697,0.4956283369562987,12,-0.7900009155273438,-0.9800014495849609,-0.3150014877319336,-0.48000144958496094,2.7699966430664062,3,0.023070032355536618,1.4615420730777224,45.09000015258789,1.048791380561567,44.560001373291016,4.999941312831949,44.41999816894531,0.023070032355536618
11809,2019-12-13,45.31000137329102,45.38000106811523,44.91999816894531,45.099998474121094,341400.0,0.005102030454619211,1.6285708057678507,2.624976158687863,73.860171093183,61.42190586443277,-1.0917467877485834,-1.3255687640844087,-0.7964976799458867,-0.8202108104040491,11.068102016246492,0.46000289916991477,0.3258762339311545,1.2125013351440472,0.07160746524274941,2.353395205045345,0.6420544001933948,1.7829482700946997,-1.527208964216186,94.57367091901718,35.37601517948806,0.5704469349506498,12,-0.9200000762939524,-1.145000457763679,-0.5850009918212962,-0.7100009918212962,2.9699974060058594,4,0.02251159626679966,1.380962761126249,45.08000183105469,1.4615420730777224,45.09000015258789,1.048791380561567,44.560001373291016,0.02251159626679966
11810,2019-12-16,45.84000015258789,45.9000015258789,45.209999084472656,45.290000915527344,403400.0,0.011697169791067052,1.059702682236681,2.619007829103833,83.14609871928953,64.53730190829405,-1.3743551487730628,-1.771551393679104,-1.3338584660351387,-1.3401261057340719,11.297450089893859,0.6900024414062429,0.37028569763172925,1.6315000534057589,0.2746722143754923,2.9883278924360255,0.953086133890622,2.3099139729208957,-1.8655427044282078,96.47050903746296,30.69439639044856,0.6784139195151343,12,-1.154998779296875,-1.414999008178711,-1.494999885559082,-1.3000011444091797,2.6100006103515625,0,0.02486909655003733,1.6285708057678507,45.31000137329102,1.380962761126249,45.08000183105469,1.4615420730777224,45.09000015258789,0.02486909655003733
11811,2019-12-17,46.08000183105469,46.209999084472656,45.849998474121094,45.90999984741211,280000.0,0.005235638692580702,-1.4827223340304907,0.30909494447873825,82.65899904963297,67.68034889644329,-1.355586415829535,-1.9301555519711968,-1.5789074245544654,-1.5718994801844133,12.184054099840411,0.3699989318847656,0.46352917654056114,1.7570016860961886,0.1802071072334357,3.3337962649589414,0.9686043966648086,2.5453989755275686,-1.8359682120143148,93.010902647317,24.315504628924415,0.7883972894313779,12,-1.0600013732910156,-1.5000019073486328,-1.8050012588500977,-1.6100025177001953,2.1799964904785156,1,0.02560756170984524,1.059702682236681,45.84000015258789,1.6285708057678507,45.31000137329102,1.380962761126249,45.08000183105469,0.02560756170984524
11812,2019-12-18,46.52999877929688,46.61999893188477,45.77999877929688,46.11000061035156,322100.0,0.009765558384568607,1.8000076294138676,2.4705486368226603,84.21054744987184,70.78343701244383,-1.583301284277681,-2.2788274055571733,-2.0130302005047724,-2.0173547016843756,13.148833876093674,0.8400001525878906,0.601038838163376,2.0684986114502024,0.23431660672567034,3.9026806161747345,1.15140760908794,2.985589613812465,-1.9714106857873475,95.18715486659774,25.74854662499618,0.9170910023622647,12,-1.174999237060554,-1.7449989318847727,-2.2699975967407298,-2.0749988555908274,2.159999847412095,2,0.020416952242907405,-1.4827223340304907,46.08000183105469,1.059702682236681,45.84000015258789,1.6285708057678507,45.31000137329102,0.020416952242907405
11813,2019-12-19,46.70000076293945,46.81999969482422,46.38999938964844,46.52999877929688,343600.0,0.003653599572373434,1.0975632449129598,0.40476839237054846,90.83566653950993,74.14874040096997,-1.5441483505106959,-2.381931127645956,-2.1725923151038273,-2.1781078599393453,14.763328415260801,0.43000030517578125,0.7468103481943444,2.1185005187988253,0.032110323520093687,4.204890714077557,1.075305421159456,3.1616956164381946,-1.770358718522374,93.68427181503151,20.295254878088855,1.0431950976393665,12,-1.2450008392333984,-1.7050018310546875,-2.439999580383301,-2.2450008392333984,2.1399993896484375,3,0.020985000561585476,1.8000076294138676,46.52999877929688,-1.4827223340304907,46.08000183105469,1.059702682236681,45.84000015258789,0.020985000561585476
11814,2019-12-20,47.41999816894531,47.63999938964844,46.72000122070313,46.81000137329102,1094700.0,0.015417503088720252,-1.3291178359481246,3.5881745764614568,99.75613818154075,78.680054155877,-1.9993988173519455,-2.964895833482757,-2.8713115271800334,-2.8856934904018843,16.17977884725042,0.9399986267089844,0.8927415861478281,2.6549980163574247,0.2545990272352725,5.055397005479577,1.4547985217963486,3.855197510918501,-2.1122845944468054,90.94645295992214,8.08589805611237,1.2001994945610752,12,-1.4999980926513672,-1.9499988555908203,-3.15999698638916,-2.964998245239258,1.9200019836425781,4,0.00906791062377943,1.0975632449129598,46.70000076293945,1.8000076294138676,46.52999877929688,-1.4827223340304907,46.08000183105469,0.00906791062377943
11815,2019-12-23,46.70000076293945,47.459999084472656,46.5099983215332,47.459999084472656,251300.0,-0.01518341277535884,1.500007529024389,-1.2459054325326742,84.2673055199754,81.25978171092568,-1.0303204996035618,-2.1204913051620906,-2.137963649743355,-2.154311315517745,17.211224898523312,0.9500007629394531,1.0069246287901947,1.7870006561279297,-0.7103505077320023,4.284351819987862,0.5383250741979637,3.0356762380578957,-0.9258300254109599,49.462456007940936,-39.1502279913452,1.2486755819299673,12,-0.7050018310546875,-1.230001449584961,-2.4774999618530273,-2.2450008392333984,2.2099990844726562,0,0.03383293341638005,-1.3291178359481246,47.41999816894531,1.0975632449129598,46.70000076293945,1.8000076294138676,46.52999877929688,0.03383293341638005
11816,2019-12-24,46.599998474121094,46.72999954223633,46.2400016784668,46.72999954223633,197500.0,-0.002141376599242406,6.538366736113149,0.17105441476893424,80.28506059576395,83.40902854541964,-0.6822600676665047,-1.8706721487376967,-2.0138919957550456,-2.039398398649233,18.22440950547303,0.48999786376953125,1.1107276460605249,1.5309984207153349,-0.9792071349582372,4.041203976388907,0.2758956428785524,2.7861011985521174,-0.45266200616860885,44.08599063143453,-42.65385313508176,1.2551027778367845,12,-0.404998779296875,-1.1299991607666016,-2.5899972915649414,-2.144998550415039,2.2800025939941335,1,0.039699621231656046,1.500007529024389,46.70000076293945,-1.3291178359481246,47.41999816894531,1.0975632449129598,46.70000076293945,0.039699621231656046
11817,2019-12-26,46.68999862670898,46.709999084472656,46.36999893188477,46.56000137329102,353800.0,0.001931333809761071,3.0000448792746672,-0.9999706564158654,79.35324634163234,84.2636926100444,-0.582710863374075,-1.8283766055674775,-2.0705436831714863,-2.0972073517596783,19.39199358709401,0.3400001525878835,1.238467489559163,1.4774986267089787,-1.0600578631450617,4.015055116563019,0.2087203817819585,2.746276871635999,0.9500007629394602,32.14269170928639,-51.20015057918743,1.26877824492702,12,-0.40999984741210227,-1.219999313354485,-2.68749809265136,-2.2349987030029226,1.69000244140625,3,0.03362603857362534,6.538366736113149,46.599998474121094,1.500007529024389,46.70000076293945,-1.3291178359481246,47.41999816894531,0.03362603857362534
11818,2019-12-27,46.66999816894531,46.84000015258789,46.59000015258789,46.75,368700.0,-0.00042836706686522064,-1.0833518771656547,-0.6154117025647717,78.64323149294769,84.79514376557381,-0.35028722969374826,-1.6786422128937488,-2.0231870800304392,-2.052150058583642,20.83101659909772,0.25,1.360934203534967,1.320498275756833,-1.2213734958975309,3.862370047411197,0.04956238992965467,2.5914341615840115,0.9446012115478482,30.71408524772412,-50.8965764813132,1.2709358858271813,12,-0.24499893188476562,-1.1999988555908203,-2.7174978256225586,-2.214998245239258,1.7000007629394602,4,0.04328263417648448,3.0000448792746672,46.68999862670898,6.538366736113149,46.599998474121094,1.500007529024389,46.70000076293945,0.04328263417648448
11819,2019-12-30,46.79999923706055,46.86000061035156,46.27999877929688,46.63000106811523,241400.0,0.002785538316171232,2.999999999999951,-2.1249284760634115,79.16669393677894,84.3529876786282,-0.2756977431020573,-1.6465476796303662,-2.137297345351932,-2.1605548025363674,22.346670508872432,0.5800018310546804,1.4618745378849454,1.29399929046631,-1.1974031665023617,3.7854017474349817,0.04829806198197417,2.539700518950646,0.7897081344604473,45.901536825977516,-34.313865391481315,1.2457012284843358,12,-0.09000015258789062,-1.3299999237060547,-2.8099985122680664,-2.344999313354492,1.4000015258789062,0,0.04358976386289948,-1.0833518771656547,46.66999816894531,3.0000448792746672,46.68999862670898,6.538366736113149,46.599998474121094,0.04358976386289948
11820,2019-12-31,46.86000061035156,47.18000030517578,46.52999877929688,46.790000915527344,379400.0,0.0012820806467770396,-1.2033801869835936,0.411767345839674,78.75001788141059,83.9186564377146,-0.19645569333766133,-1.5065603665935399,-2.191021510733634,-2.2141991395836556,23.486056725521298,0.6500015258788991,1.5445379692777124,1.1780006408691435,-1.1618554946538566,3.5178567763921436,0.008072573107646974,2.34792870863064,0.6773184174804641,65.95742953959784,-12.288796745243687,1.1699280677614985,12,-0.15000152587890625,-1.3900012969970703,-2.869999885559082,-2.405000686645508,1.279998779296875,1,0.05292359176129602,2.999999999999951,46.79999923706055,-1.0833518771656547,46.66999816894531,3.0000448792746672,46.68999862670898,0.05292359176129602
11821,2020-01-02,46.02000045776367,46.9900016784668,45.79999923706055,46.9900016784668,444400.0,-0.017925739258362938,1.453610193487494,-13.857220708446867,60.78887276074492,81.3162481389227,0.7086615294784977,-0.4950445416799738,-1.3601784386067095,-1.3622833626494923,24.197895972603597,1.19000244140625,1.5857485336565418,0.21300048828125284,-1.896297445923544,2.3222984224860497,-0.8416484788211491,1.2676494553836548,1.4670257601269512,15.942105103121138,-57.6435970507587,1.0546489671023986,1,0.6999988555908203,-0.5349998474121094,-2.0299997329711914,-1.5650005340576172,2.3199996948242188,3,0.06279876925035732,-1.2033801869835936,46.86000061035156,2.999999999999951,46.79999923706055,-1.0833518771656547,46.66999816894531,0.06279876925035732
11822,2020-01-03,45.95000076293945,46.209999084472656,45.84000015258789,45.93999862670898,306000.0,-0.0015210711457611659,-2.5238147138964577,-0.010311467673438188,59.954223621623875,77.88497670360204,0.7685585780485695,-0.2902862368061747,-1.2993709276954633,-1.2765026257404344,25.85628277025792,0.3699989318847656,1.54193518883514,0.048000717163084516,-1.892498502146708,1.988499936472877,-0.9222488924918082,1.0182503268179772,1.435803836101364,10.869667375241528,-58.69927592100681,0.970249609654895,1,0.7699985504150391,-0.4650001525878906,-1.9050006866455078,-1.4950008392333984,2.1899986267089844,4,0.06376496749786642,1.453610193487494,46.02000045776367,-1.2033801869835936,46.86000061035156,2.999999999999951,46.79999923706055,0.06376496749786642
11823,2020-01-06,45.83000183105469,46.099998474121094,45.6500015258789,45.93999862670898,399600.0,-0.00261151098786383,1.0930261441967666,-10.997330282218785,56.10329416252582,73.03466070148929,0.8405643445753768,-0.05496739374529369,-1.1956286112512657,-1.1439746744054986,27.442702609928393,0.4499969482421946,1.4841672976896447,-0.14699821472167685,-1.9421851805898385,1.6481887511464848,-1.044591697655754,0.7505952682124004,1.4606544462673128,11.764735214920126,-52.38410336489197,0.8975934829340796,1,0.7249984741210938,-0.345001220703125,-1.7525014877319336,-1.3750019073486328,2.7199974060058594,0,0.055640391341478024,-2.5238147138964577,45.95000076293945,1.453610193487494,46.02000045776367,-1.2033801869835936,46.86000061035156,0.055640391341478024
11824,2020-01-07,45.56000137329102,45.79999923706055,45.47999954223633,45.72999954223633,275700.0,-0.005891347304741168,1.0645304193738925,1.5454829200624594,46.500015258789134,68.83829511691303,0.9152234284550147,0.3237813926789741,-0.9466467974120079,-0.8620896334378116,28.499905759228163,0.3500022888183594,1.36157343427152,-0.4754987716674748,-2.123124095052077,1.1721265517171275,-1.299311433359776,0.3483138900248264,1.5994025239155292,4.705987950050345,-53.06774449106851,0.8238126616922999,1,0.769998550415032,-0.07500076293946023,-1.4825010299682688,-1.105001449584968,4.180000305175774,1,0.06167685412408863,1.0930261441967666,45.83000183105469,-2.5238147138964577,45.95000076293945,1.453610193487494,46.02000045776367,0.06167685412408863
11825,2020-01-08,45.65999984741211,45.9900016784668,45.41999816894531,45.56000137329102,349500.0,0.0021948742560773393,-1.9999799229039512,-0.5882326541602916,44.55955528103764,64.86879452638787,0.7288310694187246,0.33881512250363244,-1.0569416065222583,-0.9522158304261552,29.891642921217297,0.5700035095214844,1.1938180707093977,-0.43750038146972514,-1.913551468914747,1.0385507059752968,-1.1755259251922396,0.30052516225278936,1.3314636142974194,15.286696941202768,-36.45879986401125,0.7380255437225127,1,0.6399993896484375,-0.17499923706054688,-1.5824995040893555,-1.2049999237060547,4.74000167846679,2,0.05562857915058239,1.0645304193738925,45.56000137329102,1.0930261441967666,45.83000183105469,-2.5238147138964577,45.95000076293945,0.05562857915058239
11826,2020-01-09,45.43999862670898,45.63000106811523,45.040000915527344,45.15999984741211,377700.0,-0.004818248388925528,-1.2692460055459913,2.800030518043921,34.98622821130654,59.93912584524056,0.8571171325509468,0.6620684146894362,-0.8280836461514198,-0.7279921857999341,30.872591473617696,0.6199989318847656,0.8863061382409683,-0.7015014648437585,-2.029629409549699,0.6266264798621819,-1.3655654371967287,-0.037437492490788316,1.3628889998688436,34.187892066720835,-11.564236602186782,0.6640639723529687,1,0.6700019836425852,0.0800018310546946,-1.3924989700317312,-0.9849987030029226,4.86000061035157,3,0.05941903267031434,-1.9999799229039512,45.65999984741211,1.0645304193738925,45.56000137329102,1.0930261441967666,45.83000183105469,0.05941903267031434
11827,2020-01-10,45.4900016784668,45.6500015258789,45.18000030517578,45.4000015258789,260100.0,0.0011004193060963896,1.2926897347389241,0.3214305177112052,32.76355629555076,54.84138415664091,0.6917372159926458,0.6783482486910728,-0.8723348277235985,-0.7728004808791553,31.07318662793818,0.4700012207031179,0.672372086970725,-0.6714984893798857,-1.9438304741718397,0.6008334954120684,-1.3076644817758591,-0.035332496983912165,1.0660818085639576,42.45299994241953,2.6497884748278793,0.636165992395977,1,0.6199989318847656,0.06499862670898438,-1.4975013732910156,-1.0350017547607422,4.159999847412102,4,0.0626510962621083,-1.2692460055459913,45.43999862670898,-1.9999799229039512,45.65999984741211,1.0645304193738925,45.56000137329102,0.0626510962621083
11828,2020-01-13,46.11999893188477,46.16999816894531,45.4900016784668,45.4900016784668,427900.0,0.013849136737143608,-1.1587284287011808,6.999957614546214,30.994174224484823,49.488881966385996,-0.02735909921009494,0.13729926691767957,-1.501068993098606,-1.3922901456196897,31.406794592464536,0.6799964904785156,0.5088729297627381,-0.09350109100341086,-1.2603628497714752,1.0733606677646534,-0.676931970387443,0.4899297883806213,0.2238329951355027,95.57527800095937,59.67021696289551,0.5834308793840327,1,-0.00999832153321023,-0.38499832153321023,-2.162498474121101,-1.664999008178718,3.69000244140625,0,0.043798796716084665,1.2926897347389241,45.4900016784668,-1.2692460055459913,45.43999862670898,-1.9999799229039512,45.65999984741211,0.043798796716084665
11829,2020-01-14,46.33000183105469,46.38000106811523,45.75,46.02000045776367,344600.0,0.004553402082252189,2.073177085756359,0.49206781713593145,43.642646370606684,45.58806290963001,-0.34759567698601046,0.008042676258696702,-1.7083097313081197,-1.5909366193532577,31.667753994694724,0.6300010681152273,0.3459722746958249,0.06550178527832173,-1.0215205157709732,1.1525240863276167,-0.4780093652463222,0.6090129358029657,-1.2900009155273438,96.26871407708586,59.514170536487526,0.5435111505246468,1,-0.3150005340576172,-0.46500205993652344,-2.3250017166137695,-1.8750019073486328,3.4199981689453125,1,0.04791705845601357,-1.1587284287011808,46.11999893188477,1.2926897347389241,45.4900016784668,-1.2692460055459913,45.43999862670898,0.04791705845601357
11830,2020-01-15,46.97999954223633,47.0,46.36999893188477,46.36999893188477,341300.0,0.014029736358567302,-1.0655752057433272,1.9677351873500049,55.491340313708996,44.999448193292686,-1.0938069517935745,-0.5820100723304904,-2.3476128534816496,-2.2256829074435984,31.514967859621514,0.6699981689453125,0.1965054980079728,0.6584995269775362,-0.454054905407709,1.7710539593627814,0.10222231078491006,1.2147767431701624,-1.9131986236572232,98.97956800479562,60.54364258054857,0.556277216192624,1,-0.9599990844726562,-1.114999771118164,-2.894998550415039,-2.5249996185302734,2.3400001525878906,2,0.05874844961948433,2.073177085756359,46.33000183105469,-1.1587284287011808,46.11999893188477,1.2926897347389241,45.4900016784668,0.05874844961948433
11831,2020-01-16,47.2599983215332,47.2599983215332,46.72000122070313,47.04999923706055,307000.0,0.005959957046086206,4.142851952770141,0.3442604497586152,57.80821173337693,44.76100242793192,-1.3180181577521637,-0.8106355127683216,-2.5841064309527297,-2.4774702935697803,31.091071613052407,0.539997100830071,0.029611335554420748,0.8794984817504883,-0.30214004128919925,2.061137004790176,0.28867922023064807,1.4703177432703285,-2.1158694396972635,100.0,58.257758495514594,0.5908192615198429,1,-1.1099987030029297,-1.3399982452392578,-3.174997329711914,-2.8049983978271484,0.8100013732910156,3,0.06644103503734167,-1.0655752057433272,46.97999954223633,2.073177085756359,46.33000183105469,-1.1587284287011808,46.11999893188477,0.06644103503734167
11832,2020-01-17,47.47999954223633,47.63000106811523,46.90999984741211,47.209999084472656,331800.0,0.004655125444701591,1.5263045180461219,1.2857220708446866,60.519492100608865,45.251691087718925,-1.4507246117807284,-1.0074693423435477,-2.7448985889550954,-2.675358641178555,30.343289380420313,0.7200012207031179,-0.140449412486376,1.051999664306642,-0.2272851018337434,2.3312844304470275,0.4123572812364529,1.6916420473768312,-2.2089184940185547,92.99058090369165,47.79396126336914,0.6396423830701925,1,-1.144998550415039,-1.4850006103515625,-3.4324989318847656,-3.059999465942383,-0.450000762939446,4,0.059393422957294995,4.142851952770141,47.2599983215332,-1.0655752057433272,46.97999954223633,2.073177085756359,46.33000183105469,0.059393422957294995
11833,2020-01-21,47.68000030517578,47.88999938964844,47.34000015258789,47.47000122070313,348000.0,0.004212316025014706,-1.340416206739822,0.777773068282939,61.22449773989033,46.88774469673017,-1.5206147800100709,-1.1913686616614854,-2.892461625157935,-2.8465898537738283,29.445891920565693,0.5499992370605469,-0.16083623354737853,1.203000450134276,-0.19015619420476781,2.5961570944733197,0.506422127964754,1.8995787723037978,-2.2202056553662146,90.18695587071382,43.217315723856295,0.6965783221695235,1,-1.2150001525878906,-1.3600006103515625,-3.534998893737793,-3.260000228881836,-2.8199996948242188,1,0.04131713943150439,1.5263045180461219,47.47999954223633,4.142851952770141,47.2599983215332,-1.0655752057433272,46.97999954223633,0.04131713943150439
11834,2020-01-22,47.849998474121094,48.02000045776367,47.7599983215332,47.77000045776367,258100.0,0.0035653978157978994,-4.1999237078008775,0.3809445958219929,62.28285562833668,48.85700029087451,-1.488106290731018,-1.3992403251188108,-2.984076626994238,-2.9833444252320405,27.853776083468173,0.3400001525878906,-0.16380841956519987,1.3514986038208008,-0.11431104808960413,2.8173082557312057,0.6185937778655983,2.0844034297760032,-2.147183350327637,89.69685900429553,43.26481215517799,0.7329048259552033,1,-1.319997787475586,-1.3799991607666016,-3.6549978256225586,-3.4849987030029297,-5.009998321533203,2,0.04096139940798471,-1.340416206739822,47.68000030517578,1.5263045180461219,47.47999954223633,4.142851952770141,47.2599983215332,0.04096139940798471
11835,2020-01-23,48.27999877929688,48.36999893188477,47.61000061035156,47.84000015258789,347900.0,0.008986422547293316,1.4516117123712975,5.500119212245571,81.21545564043205,53.9935811163329,-1.6845215674229976,-1.7969315856297854,-3.327791486480784,-3.383969440692333,26.770993964918294,0.7599983215332102,-0.1182114061425068,1.7024990081787195,0.03458784932434611,3.370410167033093,0.8685434287515292,2.5364545876059097,-2.2991214154270025,94.5454377313386,42.42842305773712,0.833955579427188,1,-1.5049991607666087,-1.5749988555908274,-4.002497673034675,-3.934997558593757,-3.1899986267089915,3,0.03044741627734826,-4.1999237078008775,47.849998474121094,-1.340416206739822,47.68000030517578,1.5263045180461219,47.47999954223633,0.03044741627734826
11836,2020-01-24,48.45000076293945,48.84000015258789,48.25,48.25,327700.0,0.003521167935809366,-4.899979019245074,0.4545486071976553,83.6021395112267,59.64231258474133,-1.5451414152536174,-1.919651226676109,-3.3935689265471893,-3.5253851040235915,26.363894706279734,0.5900001525878906,0.014273047509590242,1.780000877380374,-0.0865345910039963,3.646536345764744,0.8467331431881888,2.713268611572559,-2.1346463795474904,79.79278093363217,21.530526915557772,0.9332677341921864,1,-1.2849998474121094,-1.510000228881836,-3.8949995040893555,-4.024999618530273,-3.520000457763672,4,0.017956634018265083,1.4516117123712975,48.27999877929688,-4.1999237078008775,47.849998474121094,-1.340416206739822,47.68000030517578,0.017956634018265083
11837,2020-01-27,48.2599983215332,48.75,48.11999893188477,48.34000015258789,273500.0,-0.003921618955919359,-2.5000000000000986,-0.40000762936542755,82.05796118273585,65.31606669121368,-1.0291163288438625,-1.6927876838682465,-3.1045589646809617,-3.3221410861649048,25.83472197112171,0.6300010681152273,0.15991967944990648,1.5114984512329102,-0.4860387026098323,3.5090356050756526,0.5127298743115389,2.5102670281542814,-1.5407006150698948,61.333211263020836,-2.6945604490493125,0.9987685769213701,1,-0.9649982452392578,-1.319997787475586,-3.45999813079834,-3.6799983978271484,-1.3699989318847656,0,-0.003936979554850284,-4.899979019245074,48.45000076293945,1.4516117123712975,48.27999877929688,-4.1999237078008775,47.849998474121094,-0.003936979554850284
11838,2020-01-28,48.68999862670898,48.7400016784668,48.18999862670898,48.29999923706055,306500.0,0.00891007708518532,1.2448852489646227,-4.874880793438782,89.62017248206111,70.4246807035975,-1.1803509279341569,-2.0698158207710193,-3.4475341660545666,-3.7311554702730163,25.147377532615884,0.5500030517578196,0.394244060997778,1.8404987335204979,-0.33653302391620343,4.017530490957199,0.7519828548021437,2.929014612238852,-1.6313885288657346,87.80474945493171,15.600943149341035,1.0885158787183513,1,-1.0849990844726491,-1.74999809265136,-3.6199989318847585,-3.904998779296868,-2.3899993896484304,1,-0.03409324079342857,-2.5000000000000986,48.2599983215332,-4.899979019245074,48.45000076293945,1.4516117123712975,48.27999877929688,-0.03409324079342857
11839,2020-01-29,48.84000015258789,49.0,48.33000183105469,48.6500015258789,359500.0,0.003080746151359115,1.6274524470241523,0.48717672835403153,89.7499279977263,74.2311904462661,-1.0469661764991898,-2.1704284281121815,-3.510841804272644,-3.8512618406391326,25.20940708973302,0.6699981689453125,0.6612178792965437,1.8885002136230469,-0.46293967345899745,4.239940100705091,0.7127802700820212,3.0642201571640726,-1.4963676459855009,88.48921455623251,8.710452642808747,1.1757199435410222,1,-0.9799995422363281,-1.8199996948242188,-3.6150007247924805,-3.9549999237060547,-2.0999984741210938,2,-0.0814905718632648,1.2448852489646227,48.68999862670898,-2.5000000000000986,48.2599983215332,-4.899979019245074,48.45000076293945,-0.0814905718632648
11840,2020-01-30,49.34000015258789,49.45000076293945,48.709999084472656,48.709999084472656,367700.0,0.01023751020552588,-1.3492076947762957,3.315819061577566,95.5606972685739,78.42591106128796,-1.3153143279955444,-2.608864621384697,-3.909135725670609,-4.316399311890109,25.05156959749057,0.7400016784667969,0.9243040483370635,2.264500236511232,-0.31693435379042256,4.845934826812886,0.9737829413604047,3.555217531662059,-1.6982214971739324,91.72928880373549,5.928150810285885,1.2907172951508272,1,-1.1599998474121094,-2.094999313354492,-3.645000457763672,-4.045000076293945,-6.0800018310546875,3,-0.13173895378796574,1.6274524470241523,48.84000015258789,1.2448852489646227,48.68999862670898,-2.5000000000000986,48.2599983215332,-0.13173895378796574
11841,2020-01-31,48.90999984741211,49.63000106811523,48.86000061035156,49.27000045776367,577400.0,-0.008715044666517402,-2.347834740351254,-0.5714285714285714,86.69523048611975,81.33432643745584,-0.7002905799544834,-2.0566996507410664,-3.3858095345251087,-3.8450607025568146,26.39530150541123,0.7700004577636648,1.1266497349745705,1.689999961853026,-0.9651550104103137,4.3451549341163656,0.36242247572135255,3.0175774479846993,-0.9065767704930536,52.317867410405285,-37.356851827959986,1.3275774861316711,1,-0.4249992370605469,-1.5749988555908203,-3.1775007247924805,-3.614999771118164,-5.6699981689453125,4,-0.07810263150156893,-1.3492076947762957,49.34000015258789,1.6274524470241523,48.84000015258789,1.2448852489646227,48.68999862670898,-0.07810263150156893
11842,2020-02-03,48.88000106811523,49.18999862670898,48.709999084472656,49.08000183105469,597500.0,-0.0006133465424345008,1.285742831451737,0.5555567329292784,83.99013065791212,83.86384120612493,-0.5037967911898065,-1.892992429708876,-3.259942058837339,-3.768368903193796,27.685078519815885,0.479999542236321,1.2508701345833941,1.5135011672973562,-1.1697897703860747,4.196792104980787,0.1718556984556443,2.855146636139068,-0.5512623929569358,47.9167549696944,-39.31743706831242,1.3416454688417145,2,-0.26000022888182883,-1.5450000762939382,-3.047501564025872,-3.585000991821282,-6.880001068115227,0,-0.08081016114208028,-2.347834740351254,48.90999984741211,-1.3492076947762957,49.34000015258789,1.6274524470241523,48.84000015258789,-0.08081016114208028
11843,2020-02-04,48.38000106811523,48.88000106811523,48.36000061035156,48.79999923706055,437700.0,-0.010229132346033287,-1.2608760552634326,2.099982833927749,73.56319722325252,85.1172124944489,0.11839055227856221,-1.2565833720228667,-2.6853153081971115,-3.2370427343663977,29.11662750857117,0.5200004577636648,1.3428311234592556,0.8860012054443303,-1.731409013575231,3.5034114244638914,-0.42270390406545033,2.194706314954111,1.25,3.8460974156872796,-78.8478203213893,1.3087051095097801,2,0.23999977111817117,-1.0450000762939382,-2.5050020217895437,-3.085000991821282,-8.479999542236321,1,-0.030797884364842876,1.285742831451737,48.88000106811523,-2.347834740351254,48.90999984741211,-1.3492076947762957,49.34000015258789,-0.030797884364842876
11844,2020-02-05,48.36999893188477,48.709999084472656,48.290000915527344,48.38000106811523,647100.0,-0.0002067411328985358,-3.9412081500762945,0.023814713896423527,68.73311151234492,83.7302853691059,0.2345804588776872,-1.0806761834821614,-2.581533173077915,-3.199605993657194,30.881998279642175,0.4199981689453125,1.4129917533904788,0.735499191284184,-1.7427723671701614,3.2137707497385293,-0.5036365879429923,1.9746349705113602,1.2346021270751848,5.970000540890411,-71.57960360516917,1.2391357792271729,2,0.5050010681152273,-1.0349979400634837,-2.422499656677253,-3.0749988555908274,-4.6800003051757955,2,-0.04279511557854743,-1.2608760552634326,48.38000106811523,1.285742831451737,48.88000106811523,-2.347834740351254,48.90999984741211,-0.04279511557854743
11845,2020-02-06,48.20000076293945,48.52999877929688,48.18000030517578,48.45000076293945,340800.0,-0.003514537372322768,-1.4137749598800837,24.994660564490125,63.05556732929259,81.44733290444657,0.4381094326075896,-0.7490340968553397,-2.317474533294593,-2.9952190056915953,32.38088288903217,0.34999847412110086,1.4676377722501854,0.4385009765625014,-1.8681143817574792,2.745116334882482,-0.7148067025974854,1.5918086557224882,1.3520162902832027,1.3793411889747482,-70.30123408167562,1.1533076791599894,2,0.6749992370605469,-0.8649997711181641,-2.110001564025879,-2.905000686645508,-4.310001373291016,3,-0.030290436957736255,-3.9412081500762945,48.36999893188477,-1.2608760552634326,48.38000106811523,1.285742831451737,48.88000106811523,-0.030290436957736255
11846,2020-02-07,48.13999938964844,48.4000015258789,48.099998474121094,48.34000015258789,210100.0,-0.0012448417498189812,-1.1428590891131767,0.8000030517578125,59.593003591797086,78.95122650545336,0.5023390039164894,-0.5021284370797403,-2.1537886588638173,-2.9037026879989725,34.582287656259744,0.3000030517578054,1.507470964986915,0.24349956512450888,-1.7910259873645415,2.2780251176135593,-0.7737632111200199,1.2607623413690376,1.3296966586914039,3.6698082502441296,-62.61709131015556,1.0172627762445268,2,0.7250003814697266,-0.8049983978271484,-2.0500001907348633,-2.844999313354492,1.1700019836425852,4,-0.10137102471930204,-1.4137749598800837,48.20000076293945,-3.9412081500762945,48.36999893188477,-1.2608760552634326,48.38000106811523,-0.10137102471930204
11847,2020-02-10,48.34000015258789,48.38999938964844,48.02000045776367,48.2400016784668,272000.0,0.004154565132430399,2.7000457770656903,-0.4999904632932156,59.593003591797086,75.61487440653515,0.3518843165907768,-0.5034806085288182,-2.2566040426121816,-3.0694282256925405,36.805905942816906,0.3699989318847656,1.4435348168871798,0.3010004043579073,-1.3948758455720522,1.9968766542878669,-0.546937720607076,1.1489385293228906,1.0201200898144478,37.209240432214074,-24.978179762219412,0.8479381249649804,2,0.4850006103515625,-1.0049991607666016,-2.2375001907348633,-3.0450000762939453,4.979999542236328,0,-0.10550265738565712,-1.1428590891131767,48.13999938964844,-1.4137749598800837,48.20000076293945,-3.9412081500762945,48.36999893188477,-0.10550265738565712
11848,2020-02-11,48.13999938964844,48.56999969482422,48.11999893188477,48.36000061035156,378000.0,-0.0041373761338051596,-2.4615158895508844,-2.2000457770656903,54.17867688607166,71.66251317190685,0.520387415438428,-0.15219000458668575,-1.9632843658291108,-2.8378833041224922,38.461362435871024,0.450000762939446,1.3446886781367624,-3.8146972514141453e-07,-1.4352409748035697,1.4352402118641194,-0.7176206781366474,0.7176199151971971,1.0861088742900336,17.391184161787717,-39.60973598768666,0.7176202966669224,2,0.6850013732910156,-0.8049983978271484,-2.03749942779541,-2.844999313354492,0.3699989318847656,1,-0.12754465034265716,2.7000457770656903,48.34000015258789,-1.1428590891131767,48.13999938964844,-1.4137749598800837,48.20000076293945,-0.12754465034265716
11849,2020-02-12,48.54999923706055,48.599998474121094,47.84000015258789,48.33000183105469,516400.0,0.008516822862699724,3.7500506646003458,-0.9999826605631849,53.91304059380861,67.03499576359958,0.07255478397213011,-0.40827828139076416,-2.264895103146472,-3.2145926721150744,39.693716854587855,0.7599983215332031,1.2720076992565907,0.298999595642087,-0.8644966336041335,1.4624958248883075,-0.28274851898102327,0.8807477102651973,0.5554982462604414,93.42113848887462,39.46868404122749,0.5817481146231118,2,0.18500137329101562,-1.2149982452392578,-2.529998779296875,-3.2549991607666016,-9.079998016357415,2,-0.17816679396729385,-2.4615158895508844,48.13999938964844,2.7000457770656903,48.34000015258789,-1.1428590891131767,48.13999938964844,-0.17816679396729385
11850,2020-02-13,49.7400016784668,49.9000015258789,48.27999877929688,48.72999954223633,666100.0,0.024510864265840482,1.4360910019159552,4.590972932669799,64.42951187332841,64.56102702884499,-1.178692566656288,-1.4555323160621043,-3.3198073034551143,-4.368517638587235,40.7371206184824,1.620002746582017,1.1509347685122364,1.3510019302368192,0.16769774875385934,2.534306111719779,0.7593498394953428,1.9426540209782956,-1.9000015258789062,92.23302229374293,39.832840958602105,0.5916520907414797,2,-0.8700008392333984,-2.270000457763672,-3.8325014114379883,-4.445001602172852,-15.409999847412102,3,-0.12163254619223218,3.7500506646003458,48.54999923706055,-2.4615158895508844,48.13999938964844,2.7000457770656903,48.34000015258789,-0.12163254619223218
11851,2020-02-14,50.4000015258789,50.45000076293945,49.0,49.66999816894531,445700.0,0.013268995278257645,2.493970034010479,0.7227740721995957,71.65992403047734,63.191004070241135,-1.7937395777803573,-1.9691908916443097,-3.840065221385636,-4.992547015963233,41.711255897595635,1.4500007629394531,1.029289373055299,1.854001617431635,0.4830630487933405,3.2249401860699294,1.1685323331124877,2.539470901750782,-2.5600013732910085,98.08432086711967,44.88026523868562,0.6854692843191478,2,-1.2550010681152273,-2.6550006866455007,-4.5075016021728445,-5.105001449584954,-11.420001983642571,4,-0.12916670514162132,1.4360910019159552,49.7400016784668,3.7500506646003458,48.54999923706055,-2.4615158895508844,48.13999938964844,-0.12916670514162132
11852,2020-02-18,50.29999923706055,50.54999923706055,50.11000061035156,50.54999923706055,389500.0,-0.0019841723371180064,2.519989013671875,-0.34246417858972145,67.46201445444973,62.513094873707495,-1.6440134167145573,-1.7360996992797055,-3.615687921381287,-4.861261368374649,42.390980996900105,0.4399986267089844,0.817859193788685,1.612999343872069,0.12833871596813395,3.097659971776004,0.8706690299201014,2.3553296578240364,-2.3555990600585943,90.77490463253615,40.21479181538173,0.7423303139519667,2,-1.1049995422363281,-2.434999465942383,-4.48499870300293,-5.004999160766602,-12.209999084472656,1,-0.019681866377447288,2.493970034010479,50.4000015258789,1.4360910019159552,49.7400016784668,3.7500506646003458,48.54999923706055,-0.019681866377447288
11853,2020-02-19,49.6500015258789,50.36000061035156,49.61999893188477,50.2400016784668,552800.0,-0.012922419901404969,-1.2769095337304777,2.360000610351591,57.92564258183857,61.312264992540115,-0.8883393902657417,-0.9812567051120737,-2.855330587439248,-4.188551891285172,42.511055937699666,0.7400016784667898,0.6452520183636494,0.8645015716552678,-0.6001205523470787,2.3291236956576142,0.1321905096540945,1.596812633656441,-1.549265405273431,66.78974113540043,20.15878420605553,0.7323110620011747,2,-0.4550018310546804,-1.6300010681152273,-3.8175010681152273,-4.355001449584954,-8.9000015258789,2,0.07391738280274618,2.519989013671875,50.29999923706055,2.493970034010479,50.4000015258789,1.4360910019159552,49.7400016784668,0.07391738280274618
11854,2020-02-20,49.81000137329102,49.849998474121094,49.31000137329102,49.5099983215332,348000.0,0.003222554733029126,1.8421105467102643,-0.5084796172372607,54.926633120819496,60.40905008048755,-0.9192642274044118,-1.0402219010547569,-2.9027704200925157,-4.325637057999906,42.313816036920294,0.539997100830071,0.5148571133038402,0.9265012741088938,-0.5368524737640641,2.3898550219818517,0.19482440017241487,1.6581781480453728,-1.5623094656982488,67.40098173819104,25.38101957111048,0.7316768739364782,2,-0.615001678466804,-1.6600017547607493,-3.8875007629394602,-4.515001296997077,-8.100002288818366,3,-0.02609923742051734,-1.2769095337304777,49.6500015258789,2.519989013671875,50.29999923706055,2.493970034010479,50.4000015258789,-0.02609923742051734
11855,2020-02-21,49.75,50.27000045776367,49.65999984741211,49.81000137329102,659000.0,-0.0012046049314745622,-4.083302868950171,-0.20000254310565957,59.545444693459075,60.403765758449985,-0.6886973610234222,-0.9111607620044069,-2.7295526078536554,-4.239803477466268,41.93386992329854,0.6100006103515625,0.4643125327317108,0.7929998397827163,-0.6902563906839418,2.2762560702493744,0.05137172454938366,1.5346279550160489,-1.3641696526391627,48.387120591253755,7.352943720085342,0.7416281152333305,2,-0.5550003051757812,-1.2900009155273438,-3.809999465942383,-4.454999923706055,-5.529998779296868,4,-0.2066331412923994,1.8421105467102643,49.81000137329102,-1.2769095337304777,49.6500015258789,2.519989013671875,50.29999923706055,-0.2066331412923994
11856,2020-02-24,49.31999969482422,49.83000183105469,49.22999954223633,49.4000015258789,395200.0,-0.008643222214588575,-3.6153643005956746,1.333333333333057,54.58331247173757,59.84713341177671,-0.08237395646661838,-0.43494003420686056,-2.1935116393865286,-3.789242939414862,40.8863740457852,0.6000022888183594,0.4487833269176775,0.31949958801269673,-1.1521345435064134,1.791133719531807,-0.41631747774685834,1.0553166537722518,-0.8043192140813957,6.818194954194723,-31.96791873853391,0.7358170657595535,2,-0.125,-0.6849994659423828,-3.377499580383301,-4.024999618530273,-6.270000457763672,0,-0.3039334541062987,-4.083302868950171,49.75,1.8421105467102643,49.81000137329102,-1.2769095337304777,49.6500015258789,-0.3039334541062987
11857,2020-02-25,48.06999969482422,49.38000106811523,48.0,48.97000122070313,509300.0,-0.025344687910271335,-1.653845871694224,11.24976158687883,47.20719829046795,59.072524678931856,1.2575428323311115,0.8433340896291242,-0.8668958153718194,-2.521431526549918,39.44964645629715,1.3800010681152273,0.44759053403684135,-0.9210004806518555,-2.4150441973234322,0.5730432360197213,-1.6680223389876403,-0.17397862231607064,2.479999542236328,2.966087996637895,-38.577442156255145,0.7470218583357867,2,1.125,0.6599998474121094,-2.0349998474121094,-2.7749996185302734,-7.729999542236328,1,-0.18909923466395673,-3.6153643005956746,49.31999969482422,-4.083302868950171,49.75,1.8421105467102643,49.81000137329102,-0.18909923466395673
11858,2020-02-26,47.02999877929688,48.61999893188477,47.02000045776367,48.22000122070313,670100.0,-0.021635134639689135,-1.644627578075228,1.322222693171693,39.81763675648978,57.50636869700754,2.373087300083391,1.847307938455785,0.23953800008913362,-1.4570315712522728,38.11929900220977,1.5999984741211009,0.4457426619524725,-1.8780014038085895,-3.6082241487377757,-0.14777865887940322,-2.743112776273179,-1.012890031344,3.4690004730224544,0.30764066256031475,-43.84640707850912,0.8651113724645919,2,1.7550010681152273,1.7550010681152273,-0.8649988174438548,-1.7349987030029368,-5.789997100830085,2,-0.19009140673515124,-1.653845871694224,48.06999969482422,-3.6153643005956746,49.31999969482422,-4.083302868950171,49.75,-0.19009140673515124
11859,2020-02-27,44.86000061035156,47.18000030517578,44.79999923706055,46.790000915527344,608300.0,-0.046140723480107226,-1.3219488049780794,1.6218456685643945,30.536142454395986,53.74043876157061,4.430531647308719,3.904006795349879,2.4447084960436456,0.7229192223643182,37.09721292656505,2.3800010681152344,0.37360888821908844,-3.8489995956420913,-6.354135069135623,-1.3438641221485597,-5.101567332388861,-2.596431858895322,5.499838690185548,1.0969170000167372,-46.46568682587323,1.252567736746767,2,2.8149986267089844,2.8149986267089844,1.5324993133544922,0.5599994659423828,-4.8600006103515625,3,-0.09161838061596395,-1.644627578075228,47.02999877929688,-1.653845871694224,48.06999969482422,-3.6153643005956746,49.31999969482422,-0.09161838061596395
11860,2020-02-28,42.84000015258789,44.08000183105469,42.02999877929688,44.06999969482422,1511200.0,-0.045028988637542566,2.2799948730625097,0.6373053615265112,24.857699912305478,48.54019163732929,5.999777369778393,5.704550688357379,4.4600478173721925,2.732764511451144,36.13265633402716,2.8300018310546804,0.2805666918504812,-5.54400005340576,-9.149378884859928,-1.9386212219515926,-7.346689469132848,-3.741310637678673,7.186248744140627,10.384628927913905,-40.96498123002381,1.802689415727085,2,3.4499988555908203,3.4499988555908203,3.6599998474121094,2.645000457763672,0.060001373291015625,4,-0.026377242392399358,-1.3219488049780794,44.86000061035156,-1.644627578075228,47.02999877929688,-1.653845871694224,48.06999969482422,-0.026377242392399358
11861,2020-03-02,45.09000015258789,45.11999893188477,42.90999984741211,42.91999816894531,859600.0,0.052521008216291465,-1.0182652696853374,-1.7642299115796265,37.09293496473453,45.16584947180538,3.2601855001468394,3.3241217560500615,2.223698619807564,0.48543024104498045,34.625633419117065,2.279998779296882,0.20082201888385498,-3.1030000686645494,-6.985165343693879,0.7791652063647803,-5.044082706179218,-1.161917431149881,4.296548734746096,41.63265878088539,-11.030328040998654,1.9410826375146653,3,1.1049995422363281,1.1999988555908203,1.6499996185302734,0.5699996948242188,-2.8300018310546875,0,-0.019294720091830087,2.2799948730625097,42.84000015258789,-1.3219488049780794,44.86000061035156,-1.644627578075228,47.02999877929688,-0.019294720091830087
11862,2020-03-03,44.93000030517578,46.11000061035156,44.72000122070313,45.02000045776367,763100.0,-0.003548455242196935,-4.450995938456139,-0.041474686781998164,37.21116213584089,42.8642405333612,2.8813491233936546,3.3444986859254016,2.3812645413117224,0.655016358521479,33.0972002605957,1.3899993896484304,-0.053722150789404566,-3.065499877929689,-7.194557557987785,1.0635578021284076,-5.130028717958737,-1.0009710379006407,3.8680245735152354,44.006091938253896,-12.576627318758248,2.064528840029049,3,1.2199993133544922,1.3599987030029297,2.122500419616699,0.9650001525878906,-1.3300018310546875,1,-0.04184289017017129,-1.0182652696853374,45.09000015258789,2.2799948730625097,42.84000015258789,-1.3219488049780794,44.86000061035156,-0.04184289017017129
11863,2020-03-04,46.88999938964844,46.97000122070313,45.43000030517578,45.61999893188477,553000.0,0.04362339352681621,1.1538412290225486,-14.111092273131781,44.11347667394165,41.66277870593032,0.5460998656920211,1.3356272418717765,0.4360761987210964,-1.2877339167042692,32.05681060330169,2.040000915527351,-0.3926264658698102,-1.0310007095336928,-5.184543094144217,3.122541675076832,-3.1077719018389516,1.045770482771566,1.3665834010910487,94.36891593002291,40.69260810686545,2.076771192305262,3,-0.7399997711181641,-0.6000003814697266,0.22750091552734375,-0.9949989318847656,-1.2900009155273438,2,-0.139688618518228,-4.450995938456139,44.93000030517578,-1.0182652696853374,45.09000015258789,2.2799948730625097,42.84000015258789,-0.139688618518228
11864,2020-03-05,46.29999923706055,46.41999816894531,45.65999984741211,46.06999969482422,591100.0,-0.012582643639746816,2.234053259960879,0.1811019364838126,37.2592502170139,39.18653487521419,0.6546941285231824,1.8578497377095289,1.0111253857173494,-0.6826229681180962,31.11721869095334,1.2299995422363281,-0.7388733443612665,-1.517500877380371,-5.7267236341120835,2.6917218793513413,-3.6221122557462238,0.5871105009854816,1.458456832763531,86.43721351174356,36.083280881175895,2.104611378365855,3,-0.3699989318847656,-0.010000228881835938,0.9725008010864258,-0.404998779296875,-2.8699989318847656,3,-0.10928720609013542,1.1538412290225486,46.88999938964844,-4.450995938456139,44.93000030517578,-1.0182652696853374,45.09000015258789,-0.10928720609013542
11865,2020-03-06,46.7400016784668,46.849998474121094,44.5,45.29999923706055,709100.0,0.009503292627574211,1.831330229479867,6.260892640936759,36.219882784257415,37.146153798827505,-0.2874012939404764,1.373267751904578,0.5841878085748959,-1.1048026130089852,30.59804032619993,2.3499984741210938,-1.007658328745734,-1.0044984817504883,-5.2363702411268775,3.227373277625901,-3.120434361438683,1.1114373979377064,0.5601778081151068,94.33498856060982,47.95241106582107,2.1159358796881964,3,-1.0350017547607422,-0.45000267028808594,0.6999988555908203,-0.6550025939941406,-3.2100028991699148,4,-0.14420199906779052,2.234053259960879,46.29999923706055,1.1538412290225486,46.88999938964844,-4.450995938456139,44.93000030517578,-0.14420199906779052
11866,2020-03-09,43.2599983215332,45.04999923706055,43.06999969482422,43.38999938964844,1094800.0,-0.07445449790252867,-6.764729641791268,-0.09027836646462933,28.871550516106026,35.10885960167618,2.5061385360678443,4.710434788318068,4.040311321815565,2.3787166145243503,30.46845738307262,3.670001983642578,-1.3869701994633559,-4.240501785278319,-8.915859916712023,0.43485634615538515,-6.5781808509951745,-1.9028227195614633,3.618566708465899,4.871757753124618,-34.412683294788685,2.337679065716854,3,2.0650005340576243,3.030000686645508,4.452502250671387,3.115001678466797,-2.079998016357422,0,-0.008321701563152928,1.831330229479867,46.7400016784668,2.234053259960879,46.29999923706055,1.1538412290225486,46.88999938964844,-0.008321701563152928
11867,2020-03-10,43.2400016784668,44.2400016784668,41.5,43.95000076293945,669000.0,-0.0004622432695854384,3.248061602881425,5.461486545966724,30.006242014540632,34.018704630348495,1.9768340847212684,4.5626936249148855,4.032801989984726,2.4059806240831847,30.73474040304014,2.740001678466797,-1.8312233225313435,-4.005498504638673,-9.031257670770344,1.0202606614929977,-6.518378087704505,-1.4926189215728414,3.609996795654297,31.809895615400453,-3.8302678225740827,2.5128795830658355,3,1.0999984741210938,2.7849979400634766,4.669999122619629,3.2249984741210938,-2.0700035095214844,1,-0.022664276570128594,-6.764729641791268,43.2599983215332,1.831330229479867,46.7400016784668,2.234053259960879,46.29999923706055,-0.022664276570128594
11868,2020-03-11,42.0,42.63000106811523,41.08000183105469,42.5,1529700.0,-0.028677188490589423,3.0789338954977237,0.704226260194926,27.17709131080855,33.64547672550545,2.7136669087689214,5.606568328484691,5.230966425274943,3.642919518497905,30.842329090456744,2.1599998474121094,-2.2987843308551064,-4.938500213623044,-10.459882113416704,0.5828816861706159,-7.6991911635198775,-2.1778092637262105,4.314998626708984,15.944518270228816,-15.030468488022716,2.7606909498968313,3,2.0250015258789062,3.815000534057617,5.977500915527344,4.465000152587891,-0.020000457763671875,2,0.03809520176478798,3.248061602881425,43.2400016784668,-6.764729641791268,43.2599983215332,1.831330229479867,46.7400016784668,0.03809520176478798
11869,2020-03-12,39.900001525878906,41.16999816894531,38.25,39.88000106811523,1653200.0,-0.04999996366954984,1.2812541443955852,-0.04000091552735796,24.281990367441978,33.581508998298396,4.510417745371079,7.404959984388839,7.259671932974868,5.72090649176139,31.914374454638473,3.75,-2.7279952376964047,-6.605998802185056,-12.897334323538672,-0.31466328083143935,-9.751666562861864,-3.4603310415082476,5.786797485351563,19.186067658547273,-9.19039692536921,3.145667760676807,3,2.7099990844726562,4.499998092651367,8.077499389648438,6.564998626708984,0.11999893188476562,3,0.14285706090876227,3.0789338954977237,42.0,3.248061602881425,43.2400016784668,-6.764729641791268,43.2599983215332,0.14285706090876227
11870,2020-03-13,43.68999862670898,43.84000015258789,40.68000030517578,41.02000045776367,1745000.0,0.09498739237821585,1.1279451505841493,133.49685294673841,37.494443607466756,33.626121069713086,0.9539955324665357,3.3080791731501904,3.439017737098304,1.9254439458139032,30.991948235594734,3.9399986267089844,-2.9635022366684893,-2.5135015487670955,-8.731476537323395,3.7044734397892043,-5.622489043045242,0.5954859455110508,0.9556485229492253,79.9999887803008,46.876682113020145,3.1089874942781495,3,-1.0799980163574148,0.7100009918212962,4.415001869201667,2.7750015258789134,-4.599998474121087,4,-0.005950980309123888,1.2812541443955852,39.900001525878906,3.0789338954977237,42.0,3.248061602881425,43.2400016784668,-0.005950980309123888
11871,2020-03-16,43.88999938964844,44.86000061035156,39.59000015258789,40.58000183105469,1538400.0,0.004577724175463649,1.0076192220052083,1.2397003103194093,40.26094947925647,33.9649863300926,0.6323747044353638,2.735615224736698,3.2371316812056037,1.7182111545155365,29.700596863708828,5.270000457763672,-2.923604050101602,-1.9880006790161104,-7.957624090631164,3.981622732598943,-4.972812384823641,0.9968110267914199,-5.6399993896484375,85.32524763788889,46.38842801062385,2.984811705807527,3,-1.279998779296875,0.5100002288818359,4.215001106262207,2.575000762939453,-4.049999237060547,0,-0.008202338012254895,1.1279451505841493,43.68999862670898,1.2812541443955852,39.900001525878906,3.0789338954977237,42.0,-0.008202338012254895
11872,2020-03-17,49.31000137329102,52.959999084472656,44.4900016784668,44.4900016784668,2541200.0,0.12349059145626029,-2.514521967750769,1.456194335343256,54.4117696991689,35.1092411106734,-4.582929856191264,-2.911638993777956,-2.11955692481731,-3.67710023637094,27.57649572806768,9.069999694824219,-2.4613036545242792,3.48150119781495,-2.348520360049619,9.311522755679519,0.5664904188826654,6.3965119767472345,-10.927801361083993,75.18696166994029,30.068204032733775,2.915010778932285,3,-3.7050018310546946,-3.7050018310546946,-1.2100009918212962,-2.845001220703132,-9.850002288818366,1,-0.16487529591753147,1.0076192220052083,43.88999938964844,1.1279451505841493,43.68999862670898,1.2812541443955852,39.900001525878906,-0.16487529591753147
11873,2020-03-18,53.31999969482422,55.1500015258789,45.79999923706055,46.88999938964844,1921700.0,0.08132221070480905,-1.171893525205354,1.3340250440431343,65.28179008526013,38.22285665158965,-8.476285619665454,-6.991026424041792,-6.014471437093796,-7.641553803714324,26.558631196749282,9.350002288818352,-2.161843759577202,7.307999610900879,0.7820398366197026,13.833959385182055,4.045019723760291,10.570979498041467,-14.354687719726563,89.1715877761762,36.89461400977922,3.2629798871405895,3,-6.619998931884766,-6.619998931884766,-5.239998817443848,-6.839998245239258,-13.799999237060547,2,-0.2278694972884313,-2.514521967750769,49.31000137329102,1.0076192220052083,43.88999938964844,1.1279451505841493,43.68999862670898,-0.2278694972884313
11874,2020-03-19,48.5099983215332,54.31000137329102,46.02000045776367,53.0,1823200.0,-0.09021007878508902,1.3319256697847701,-0.6982894969464626,59.30423029502995,40.7877841527866,-3.7099715379528178,-2.4068100635262226,-1.134201858451064,-2.814153859884925,26.06779035079826,8.29000091552735,-1.944250249488519,2.5629983901977553,-3.8281862975804586,8.95418307797597,-0.6325939536913481,5.758590734086859,-8.573604973388676,57.32646132189058,-0.23930109618163442,3.1955923438891065,3,-1.80999755859375,-1.80999755859375,-0.42999744415283203,-2.029996871948242,-8.519996643066406,3,-0.13461139981936998,-1.171893525205354,53.31999969482422,-2.514521967750769,49.31000137329102,1.0076192220052083,43.88999938964844,-0.13461139981936998
11875,2020-03-20,39.47000122070313,48.47999954223633,38.400001525878906,48.40999984741211,1643300.0,-0.1863532758939983,1.2202643653001952,1.9910902638597059,42.458401523012334,42.29743426466508,4.6827696151859755,6.1382589598391135,7.869242926858007,6.195801080196752,24.996307707092775,10.109996795654297,-2.1958789969621577,-5.962998771667472,-12.709993146058181,0.7839956027232375,-9.336495958862827,-2.589501584472117,15.680000305175767,6.3880578795476195,-50.99578145546616,3.3734971871953547,3,7.229999542236321,7.229999542236321,8.564999580383294,7.010000228881829,1.05999755859375,4,0.0139346141385992,1.3319256697847701,48.5099983215332,-1.171893525205354,53.31999969482422,-2.514521967750769,49.31000137329102,0.0139346141385992
11876,2020-03-23,34.330001831054695,38.88000106811523,33.509998321533196,38.88000106811523,1459600.0,-0.13022546822097292,1.3604411635247882,0.5089485387019007,37.45265268678788,43.1248132282481,9.412680416729266,10.643355284645764,12.91930151143125,11.286422135451005,24.990739056821333,5.960002899169936,-2.4584135120062314,-10.353498268127431,-18.473155790770342,-2.233840745484521,-14.413327029448887,-6.293669506805976,20.484999694824204,3.7892947694057044,-53.002901455498616,4.059828761321453,3,9.999998092651353,9.999998092651353,13.839999198913567,12.284999847412102,6.499999999999993,0,0.13865418198805135,1.2202643653001952,39.47000122070313,1.3319256697847701,48.5099983215332,-1.171893525205354,53.31999969482422,0.13865418198805135
11877,2020-03-24,38.97999954223633,39.40999984741211,34.59000015258789,35.54999923706055,1021400.0,0.13544996979799961,1.2470856252634275,-0.7538463473219587,41.19741768832724,44.68262727019463,4.576076501799633,5.562640012050068,8.229929995842795,6.611668260324329,26.70279851378176,5.079998016357415,-2.6719777086682157,-5.249000549316406,-13.585251326013264,3.0872502273804514,-9.417125937664835,-1.0808751609679774,14.982801855468743,25.277266223346295,-25.656228312277136,4.168125388348429,3,5.3500003814697195,5.3500003814697195,9.465001106262207,7.910001754760742,0.490001678466804,1,0.022062612120344438,1.3604411635247882,34.330001831054695,1.2202643653001952,39.47000122070313,1.3319256697847701,48.5099983215332,0.022062612120344438
11878,2020-03-25,38.09000015258789,40.04999923706055,36.40999984741211,38.86000061035156,993200.0,-0.022832206262190624,1.3111124028613883,-0.2244899094037284,40.92416553173157,46.53175784400458,5.423448903432558,6.059194372526029,9.049092106117357,7.465577025556364,27.910670465279868,3.6399993896484375,-2.4588382179555452,-5.692000007629396,-14.348456844933153,2.9644568296743614,-10.020228426281271,-1.3637715889775208,15.054689122070307,22.019236341735223,-23.414376160208363,4.328228418651877,3,6.239999771118157,6.239999771118157,10.4399995803833,8.885000228881836,0.009998321533203125,2,0.03596741733779396,1.2470856252634275,38.97999954223633,1.3604411635247882,34.330001831054695,1.2202643653001952,39.47000122070313,0.03596741733779396
11879,2020-03-26,40.75,41.16999816894531,38.11999893188477,38.13000106811523,643900.0,0.06983459797207137,-1.3106026780876323,-3.40259399259851,43.6880900471278,47.2199407817447,3.237118740276209,3.241699660869216,6.34093384181817,4.784108868047184,27.333431988015946,3.079998016357422,-2.218909187790601,-2.82650012969971,-11.569906648619849,5.916906389220429,-7.198203389159779,1.5452031297603597,11.609301636533196,48.36340072206584,8.738932193367368,4.371703259460071,3,3.5799999237060476,3.5799999237060476,7.857500076293945,6.260000228881836,-2.4300003051757812,3,-0.030184037846290313,1.3111124028613883,38.09000015258789,1.2470856252634275,38.97999954223633,1.3604411635247882,34.330001831054695,-0.030184037846290313
11880,2020-03-27,41.709999084472656,43.45000076293945,39.70000076293945,39.810001373291016,736100.0,0.02355825974166037,-2.5377376314676696,0.7251902617436649,48.27509501298466,48.110401396603386,2.1978473713013926,2.3111995107200443,5.321984116534608,3.808165576393435,25.15084368831343,3.75,-1.7631089782870433,-1.8100009918212905,-10.587982383097426,6.967980399454845,-6.198991687459362,2.578989703816781,9.895330419460542,82.49495723241864,36.88516242219145,4.3889906956380695,3,2.6200008392333913,2.6200008392333913,6.96250057220459,5.480001449584961,-3.6599998474121094,4,-0.04123705211602757,-1.3106026780876323,40.75,1.3111124028613883,38.09000015258789,1.2470856252634275,38.97999954223633,-0.04123705211602757
11881,2020-03-30,44.22000122070313,44.290000915527344,41.4900016784668,42.400001525878906,611200.0,0.0601774680250442,1.8571434132214355,0.9578957301439787,51.03331891492364,47.73501797613169,-0.2910256904130506,-0.28176909801835137,2.7719557705476277,1.3111830071163624,23.792964197199012,2.799999237060547,-0.9216844026434501,0.7435010910034237,-8.010310754275487,9.497312936282334,-3.6334048316360352,5.1204070136428825,6.661515035934066,99.2783537183661,49.778080367236925,4.376905922639456,3,0.10999870300291548,0.10999870300291548,4.607498168945305,3.0999984741210866,-7.780002593994155,0,-0.08344645724882171,-2.5377376314676696,41.709999084472656,-1.3106026780876323,40.75,1.3111124028613883,38.09000015258789,-0.08344645724882171
11882,2020-03-31,43.04999923706055,43.86000061035156,42.209999084472656,43.599998474121094,739000.0,-0.02645866013895104,2.084104886005098,-0.302197433672463,51.108763838953855,46.16023728209766,-0.11442062899914873,0.780165870061019,3.880418383429415,2.493600764039428,23.22876459256613,2.010002136230476,-0.6179796591546207,-0.332500839233397,-9.060933793273804,8.39593211480701,-4.696717316253597,4.031715637786803,7.13665630217249,84.26394022350831,29.258377423110225,4.364216477020203,3,0.8600006103515625,1.2800006866455007,5.8650007247924805,4.270000457763672,-6.520000457763665,1,-0.05156788490938524,1.8571434132214355,44.22000122070313,-2.5377376314676696,41.709999084472656,-1.3106026780876323,40.75,-0.05156788490938524
11883,2020-04-01,40.34000015258789,42.61000061035156,39.72000122070313,41.84000015258789,938800.0,-0.06295003792101561,-1.1094902502387727,2.7272765104488172,50.45871420986803,45.177402161524114,0.6266347855307828,3.135029842734106,6.489671253679816,5.195273673985497,23.536620940974757,3.3299980163574148,-0.48087756974440765,-2.7149999618530245,-11.380605945582069,5.95060602187602,-7.04780295371755,1.6178030300115012,9.179589097937153,35.98055927029865,-22.58285764626823,4.332802991864522,4,0.654998779296875,3.989999771118157,8.622499465942383,7.034999847412109,-2.1500015258789134,2,-0.021566656633464243,2.084104886005098,43.04999923706055,1.8571434132214355,44.22000122070313,-2.5377376314676696,41.709999084472656,-0.021566656633464243
11884,2020-04-02,41.2400016784668,42.43999862670898,39.83000183105469,39.849998474121094,663700.0,0.022310399664715153,-2.650354127485885,-0.9266688028971354,47.28200913597573,45.71335856296448,-1.5791274650107567,1.9357564999443113,5.491824053690536,4.303431570553457,23.861114228991163,2.6099967956542898,-1.1675373853575763,-1.5619985580444364,-10.12353401811886,6.999536902029988,-5.842766288081648,2.7187691719927756,7.639203934898575,33.55121708784857,-21.379402145611465,4.280767730037211,4,-2.3400020599365234,3.0899982452392507,7.5449981689453125,6.209997177124023,-3.3400001525878906,3,-0.07613974482414332,-1.1094902502387727,40.34000015258789,2.084104886005098,43.04999923706055,1.8571434132214355,44.22000122070313,-0.07613974482414332
11885,2020-04-03,40.0,41.400001525878906,39.45000076293945,40.810001373291016,862900.0,-0.030067934723539413,-1.041885778767513,-0.5827334575622769,45.78182678577634,46.638822351740984,-0.286128740246518,2.78785908757132,6.603691448454484,5.545103658834719,23.6048794346338,1.9500007629394531,-2.6769519532438437,-2.4650001525878906,-10.903588755570084,5.973588450394303,-6.684294454078987,1.754294148903206,8.264437321692085,11.363620242170217,-38.081396381365934,4.219294301491096,4,-0.5599994659423828,4.329999923706048,7.674999237060547,7.649999618530273,-3.1899986267089844,4,-0.04200000762939449,-2.650354127485885,41.2400016784668,-1.1094902502387727,40.34000015258789,2.084104886005098,43.04999923706055,-0.04200000762939449
11886,2020-04-06,42.900001525878906,43.27000045776367,41.099998474121094,41.540000915527344,541200.0,0.0725000381469727,1.0666700575111443,-1.6790102525702069,42.64739639255133,46.79993109665477,-2.0591781208747264,-0.14808787670795454,3.601131548082236,2.6706783920098616,22.455802114777683,3.270000457763672,-3.701665183674166,0.4530012130737333,-7.979981250797444,8.88598367694491,-3.7634900188618516,4.669492445009318,4.774258235806826,78.23131252405811,30.71883707629732,4.216491231935588,4,-2.5500011444091797,1.4299983978271413,3.3899974822998047,3.3899974822998047,-6.560001373291016,0,-0.11305366238489889,-1.041885778767513,40.0,-2.650354127485885,41.2400016784668,-1.1094902502387727,40.34000015258789,-0.11305366238489889
11887,2020-04-07,42.2599983215332,43.93999862670898,42.02000045776367,43.459999084472656,646500.0,-0.014918489081163111,-1.2857168807518518,-0.8823531061719531,36.25062159545188,46.28064843706813,-1.011330146430275,0.4371440980128227,4.135150236985332,3.330241181872559,20.555615992081062,1.9199981689453054,-3.4011524622273868,-0.13800182342529155,-8.562968056318702,8.28696440946812,-4.350484939871997,4.074481293021414,4.847690982546425,62.583494332325806,19.50036653738909,4.212483116446706,4,-1.0549983978271484,2.0700016021728445,3.9825010299682617,4.030000686645508,-5.829998016357422,1,-0.1377188813530713,1.0666700575111443,42.900001525878906,-1.041885778767513,40.0,-2.650354127485885,41.2400016784668,-0.1377188813530713
11888,2020-04-08,43.599998474121094,43.959999084472656,41.36000061035156,42.22999954223633,584000.0,0.03170847623780215,1.4880366356927872,-1.1416650507195467,43.319728792179774,46.23971940874058,-1.6623566508214722,-0.8188236990028344,2.688689000774417,2.008370602910908,18.469521678712127,2.5999984741210938,-2.3176018240719856,1.1219984054565444,-7.317428642103721,9.56142545301681,-3.0977151183235847,5.3417119292366735,2.9637831906566774,92.01772185517846,48.64041656972714,4.219713523780131,4,-1.7299976348876953,0.7300014495849538,2.6200008392333984,2.690000534057617,-7.489997863769531,2,-0.16215596197831594,-1.2857168807518518,42.2599983215332,1.0666700575111443,42.900001525878906,-1.041885778767513,40.0,-0.16215596197831594
11889,2020-04-09,45.599998474121094,46.65999984741211,43.61000061035156,44.0099983215332,625200.0,0.04587156123840486,-1.5523053423417816,1.1605849578294634,60.316384833660734,47.57764049992681,-3.243079353873412,-2.497971382505355,0.5984373576128093,0.03639809318910636,15.365349414474029,3.0600013732910156,-1.6267140452614512,2.836998558044435,-5.620822008922033,11.294819125010903,-1.3919117254388027,7.065908841527673,-12.090000152587898,85.29817603480952,35.70355195366375,4.228910283483236,4,-2.5449981689453125,-1.2699985504150462,0.6200008392333984,0.6900005340576172,-7.319999694824212,3,-0.16250000209139126,1.4880366356927872,43.599998474121094,-1.2857168807518518,42.2599983215332,1.0666700575111443,42.900001525878906,-0.16250000209139126
11890,2020-04-13,43.43000030517578,45.54999923706055,42.7599983215332,45.38000106811523,593600.0,-0.04758768073592878,1.4366851071698075,-1.226415456480062,67.01570045759237,49.35346067133445,-0.8978606770406898,-0.36728104533328576,2.6349885611604194,2.225762296435576,13.84050427307939,2.8400001525878906,-0.8450889711017737,0.6800003051757812,-7.772618653434677,9.13261926378624,-3.5463091741294477,4.90630978448101,-9.657001953125004,41.90649740209575,-12.925257301340785,4.226309479305229,4,-0.375,0.8999996185302663,2.679999351501465,2.8599987030029297,-6.159999847412109,0,-0.12733130878283316,-1.5523053423417816,45.599998474121094,1.4880366356927872,43.599998474121094,-1.2857168807518518,42.2599983215332,-0.12733130878283316
11891,2020-04-14,43.52999877929688,44.40999984741211,43.08000183105469,44.40999984741211,664500.0,0.002302520686585874,2.022719095571055,0.4512824224687517,60.25236132100919,50.36941594711837,-1.236008556438442,-0.5224173236873142,2.4138160412141687,2.143193503713519,11.882118122816618,1.3299980163574219,-0.35017573578161887,0.7979988098144588,-7.645927240720297,9.241924860349215,-3.4239642154529193,5.019961835081837,-9.49926039733888,40.943367572045744,-16.898684945666332,4.221963025267378,4,-0.47499847412110086,0.8000011444091655,2.4675006866455007,2.760000228881829,-5.299999237060554,1,-0.15437623695045766,1.4366851071698075,43.43000030517578,-1.5523053423417816,45.599998474121094,1.4880366356927872,43.599998474121094,-0.15437623695045766
11892,2020-04-15,41.18000030517578,43.2400016784668,40.959999084472656,42.84000015258789,601600.0,-0.05398572340964025,-1.1714286752297445,1.886361173364791,56.53276840341003,51.04431085751193,0.9172987801284975,1.251434145945332,4.613802033874322,4.497612538197707,11.9570911972102,2.569999694824226,-0.2381584518807358,-1.1454996109008775,-9.019617353545485,6.72861813174373,-5.0825584822231775,2.7915592604214226,-6.896676693908695,3.859670022038239,-56.09658608111976,3.937058871322303,4,1.875,3.1499996185302663,4.627498626708984,5.10999870300293,-3.6399993896484375,2,-0.11753278573870163,2.022719095571055,43.52999877929688,1.4366851071698075,43.43000030517578,-1.5523053423417816,45.599998474121094,-0.11753278573870163
11893,2020-04-16,41.16999816894531,41.86000061035156,40.61999893188477,41.02000045776367,532800.0,-0.00024288820195106364,-1.610527752904211,-0.09036007528282766,50.999995277043205,51.45742042874164,1.1816842893973458,0.3209739049175937,4.486701491096312,4.503399676330474,11.446950468838981,1.2400016784667898,-0.4801688484834017,-0.5480016708374009,-6.48775623988886,5.391752898214058,-3.5178789553631304,2.4218756136883286,-6.639141032955322,9.105946253197228,-50.155578017544784,2.9698772845257295,4,1.8850021362304688,3.160001754760735,4.0125017166137695,4.855001449584961,-3.8999977111816406,3,-0.11513233117763244,-1.1714286752297445,41.18000030517578,2.022719095571055,43.52999877929688,1.4366851071698075,43.43000030517578,-0.11513233117763244
11894,2020-04-17,41.97999954223633,42.349998474121094,41.22999954223633,42.18000030517578,625200.0,0.01967455451338851,3.148166462979577,-1.3333587650364944,50.647482804139635,51.99804887522646,0.5450034003531101,-1.0575427459011237,3.546505413362489,3.7026325515343927,10.849712695833446,1.1800003051757812,-0.6384384327385249,0.5884996414184585,-4.424926687378431,5.601925970215348,-1.9182135229799826,3.0952128058168995,-7.206559552017893,27.586217569271852,-27.54936125262917,2.506713164398444,4,1.6599998474121094,2.3500003814697195,2.9400014877319336,3.835000991821289,-3.759998321533196,4,-0.13982846583833153,-1.610527752904211,41.16999816894531,-1.1714286752297445,41.18000030517578,2.022719095571055,43.52999877929688,-0.13982846583833153
11895,2020-04-20,40.02000045776367,41.65999984741211,40.0,41.65999984741211,535600.0,-0.04668887817639655,1.0243908112282398,8.199965667855576,39.65517403375911,51.66557972424954,2.8028919358108126,0.9968843683590052,5.356330487576059,5.660721978044073,10.78268913463692,1.9799995422363281,-0.6050396483229576,-1.3989994049072294,-6.373933109186538,3.5759342993720793,-3.8864662570468838,1.088467447232425,-5.008829270401364,0.45352513504980296,-47.07008984529692,2.4874668521396543,4,3.309999465942383,4.309999465942376,3.484999656677246,4.379999160766602,-1.6399993896484446,0,-0.043478302312943584,3.148166462979577,41.97999954223633,-1.610527752904211,41.16999816894531,-1.1714286752297445,41.18000030517578,-0.043478302312943584
11896,2020-04-21,39.09000015258789,40.0099983215332,38.790000915527344,39.9900016784668,416900.0,-0.02323838816936763,1.5957534880323359,0.5487816224564799,40.129616001186626,52.09657910266452,3.50410191497253,2.426167013594373,6.12418815445718,6.587536824404076,9.803003971616473,1.2299995422363281,-0.47579572444619345,-2.566999626159671,-6.449478563660023,1.315479311340681,-4.508239094909847,-0.6257601574094949,-3.8458523920245895,6.7415547331812595,-34.64197082345187,1.941239468750175,4,3.635000228881836,5.239999771118157,4.414999961853027,5.309999465942383,0.13000106811524148,1,-0.046559214318747655,1.0243908112282398,40.02000045776367,3.148166462979577,41.97999954223633,-1.610527752904211,41.16999816894531,-0.046559214318747655
11897,2020-04-22,39.84000015258789,40.36000061035156,39.18000030517578,39.68000030517578,598800.0,0.019186492634238217,-1.0344835524044105,-0.17777730682829654,48.61878499614737,52.68536312532758,2.6538005272815184,1.838142083074871,5.210969942917103,5.833251406591124,8.885525298947156,1.2700004577636719,-0.1319880990336344,-1.859999656677246,-5.6352091008030385,1.9152097874485463,-3.7476043787401423,0.027605065385650107,-4.367535350287611,29.494380818488864,-12.05322317513155,1.8876047220628953,4,2.885000228881836,4.489999771118157,3.6649999618530273,4.559999465942383,-0.3800010681152344,2,-0.04041166175163735,1.5957534880323359,39.09000015258789,1.0243908112282398,40.02000045776367,3.148166462979577,41.97999954223633,-0.04041166175163735
11898,2020-04-23,39.459999084472656,40.06999969482422,38.88999938964844,39.81999969482422,385100.0,-0.009538179384031675,1.7441848086442753,-2.250005960470162,44.93742314461582,50.9765896043226,2.665042244252014,2.451744777832303,5.42641955674857,6.204957466707285,8.148225584390481,1.1800003051757812,0.15373362482861808,-2.3085006713867173,-5.850419301630453,1.233417958857018,-4.079459986508581,-0.5375413562648532,-3.7637835812701397,18.820186191643664,-22.758277207054604,1.7709593151218672,4,2.710000991821289,4.870000839233391,6.145000457763672,6.145000457763672,-0.4699974060058594,3,-0.04865682244024239,-1.0344835524044105,39.84000015258789,1.5957534880323359,39.09000015258789,1.0243908112282398,40.02000045776367,-0.04865682244024239
11899,2020-04-24,39.52000045776367,39.83000183105469,38.849998474121094,39.83000183105469,401000.0,0.0015205619534499615,5.322574293976497,0.8611134658585173,48.536587238027494,48.92335480214872,1.8460244764460114,2.4188878201247093,5.185953713117769,6.141077270693572,7.722290055309433,0.9800033569335938,0.7861520433495315,-2.1869993209838867,-5.844217228734834,1.4702185867670607,-4.0156082748593604,-0.358390367108413,-3.60450926767696,25.435533585962972,-19.140174664162913,1.8286089538754744,4,2.0799999237060547,4.3899993896484375,7.180000305175781,7.180000305175781,-0.9399986267089844,4,-0.0569331977211045,1.7441848086442753,39.459999084472656,-1.0344835524044105,39.84000015258789,1.5957534880323359,39.09000015258789,-0.0569331977211045
11900,2020-04-27,39.9900016784668,40.31999969482422,39.5,39.5099983215332,326900.0,0.011892743301089581,-2.279998779296875,-1.5483910662646896,39.58482892440595,46.62696231363725,0.9350768767747795,1.9114213270528495,4.498865486065675,5.675160010268428,7.866710265105159,0.8199996948242188,0.9535878539496991,-1.6309982299804702,-5.3679420233236,2.10594556336266,-3.499470126652035,0.23747366669109482,-3.8596203152335775,76.43318447102044,34.62282347885257,1.8684718966715645,4,1.0249996185302734,1.0049972534179688,6.709999084472656,6.709999084472656,-0.5300025939941406,0,-0.044261074855536875,5.322574293976497,39.52000045776367,1.7441848086442753,39.459999084472656,-1.0344835524044105,39.84000015258789,-0.044261074855536875
11901,2020-04-28,40.52999877929688,40.86000061035156,40.04999923706055,40.68000030517578,348200.0,0.01350330277982592,2.176462668481757,-0.31250099340378396,43.763519554931825,45.208156886028554,-0.0840625531649195,1.1392122689751645,3.7223033055692767,5.1395542960428955,8.171681337480516,0.8699989318847656,0.26738434213868345,-0.9065010070800739,-4.463176778704856,2.6501747645447082,-2.684838892892465,0.8718368787323172,-4.189025046380088,83.58201590404468,42.56522660304122,1.7783378858123895,4,0.040000915527336645,-0.44499969482422586,6.170001983642571,6.170001983642571,-1.6299972534179759,1,-0.05304707071148229,-2.279998779296875,39.9900016784668,5.322574293976497,39.52000045776367,1.7441848086442753,39.459999084472656,-0.05304707071148229
11902,2020-04-29,40.83000183105469,41.40999984741211,39.709999084472656,41.11999893188477,524000.0,0.007402000019576915,2.9080525288843093,1.933294339046983,39.20500293163756,43.89760218098348,-0.490517072416111,0.700268117327731,3.187567642235379,4.837269146892645,8.410035473273854,1.7000007629394531,-0.4855294756889492,-0.49549808502197124,-3.977943292344527,2.9869471223005846,-2.236720688683249,1.2457245186393067,-4.282647575847989,77.34383963974972,41.01119681357807,1.7412226036612775,4,-0.26000213623046875,-0.2050018310546875,3.49999809265136,3.49999809265136,-1.160003662109375,2,-0.03943180353048659,2.176462668481757,40.52999877929688,-2.279998779296875,39.9900016784668,5.322574293976497,39.52000045776367,-0.03943180353048659
11903,2020-04-30,39.47000122070313,40.90999984741211,39.40999984741211,40.459999084472656,473800.0,-0.03330885499292724,-1.702701216578459,3.4138198655633545,24.856456006128596,41.03193253676004,0.673840984246695,2.099385278201275,4.313147212067648,6.1825853112845905,8.071807778781972,1.5,-1.0435533808487705,-1.8119987487792883,-5.367249503786169,1.7432520062275927,-3.589624126282729,-0.03437337127584783,-2.7203940536523277,24.218844296360373,-5.675439298504635,1.7776253775034394,4,0.7549991607665945,2.0649986267089773,4.8599987030029155,4.8599987030029155,1.0699996948242116,3,-0.0002534110950376256,2.9080525288843093,40.83000183105469,2.176462668481757,40.52999877929688,-2.279998779296875,39.9900016784668,-0.0002534110950376256
11904,2020-05-01,38.099998474121094,39.16999816894531,37.86999893188477,39.150001525878906,616400.0,-0.03470997477100235,1.3853277150936398,1.0606114317861375,26.602289084881846,39.58161198688479,1.6042947097876734,3.3962108059887655,5.422818050026194,7.528830043433345,7.915159037687572,1.6000022888183594,-1.4036717701270263,-3.02500133514404,-6.854786991534837,0.8047843212467569,-4.939894163339439,-1.1101085069486416,-1.15218345346306,6.4971605297469,-20.97391528746721,1.9148928281953985,5,1.5400009155273438,4.165000915527344,6.230001449584954,6.230001449584954,1.9900016784667969,4,0.023359665091593707,-1.702701216578459,39.47000122070313,2.9080525288843093,40.83000183105469,2.176462668481757,40.52999877929688,0.023359665091593707
11905,2020-05-04,38.31999969482422,38.43999862670898,37.52999877929688,37.93000030517578,342600.0,0.005774310485932466,1.888900999091755,-0.37142691061282024,27.36752969561988,38.163602397377375,1.2491502531348644,3.2083907300928374,4.941608193636874,7.285629913637344,7.695534053018539,0.9099998474120952,-1.6156142535463616,-2.7210000991821275,-6.724439603195663,1.2824394048314076,-4.722719851188899,-0.7192803471753564,-1.1779409776311027,20.360842733249356,-5.182759245468375,2.001719752006769,5,1.1499996185302734,3.7749996185302734,6.010000228881829,6.010000228881829,1.3199996948242188,0,0.006785024485936653,1.3853277150936398,38.099998474121094,-1.702701216578459,39.47000122070313,2.9080525288843093,40.83000183105469,0.006785024485936653
11906,2020-05-05,38.04999923706055,39.16999816894531,36.2599983215332,37.83000183105469,873700.0,-0.007045941020718205,1.3658580836846945,0.5640967956492821,33.40404470673995,36.473075698554325,1.5154815253582115,3.2637449956300486,4.9557393464968555,7.528390450925528,8.221932538316754,2.9099998474121094,-1.911311370000405,-2.7485004425048842,-6.863807635192224,1.3668067501824552,-4.806154038848554,-0.6908468461612145,8.610000610351562,34.75728903248936,6.203512781080754,2.057653596343671,5,0.7849998474121094,3.4099998474121094,6.280000686645501,6.280000686645501,-1.0400009155273438,1,0.037056501332036085,1.888900999091755,38.31999969482422,1.3853277150936398,38.099998474121094,-1.702701216578459,39.47000122070313,0.037056501332036085
11907,2020-05-06,36.43999862670898,37.97999954223633,36.400001525878906,37.97999954223633,774000.0,-0.04231276327552291,1.0519442559115386,-7.000086698687414,28.55849882982625,34.65319521913325,2.897137650363078,4.65398179886045,6.326184234776797,9.093049951410464,8.985163104952203,1.6499977111816406,-1.8422091819578625,-4.0675010681152415,-8.554013286408846,0.4190111501783633,-6.31075717726204,-1.8242449589684426,10.01200119018555,3.870973034611035,-26.02158090083124,2.2432561091468024,5,2.395000457763679,5.020000457763679,7.89000129699707,7.89000129699707,0.6000022888183665,2,0.06750831481554598,1.3658580836846945,38.04999923706055,1.888900999091755,38.31999969482422,1.3853277150936398,38.099998474121094,0.06750831481554598
11908,2020-05-07,36.52999877929688,37.36999893188477,36.45000076293945,36.72000122070313,495500.0,0.002469817672329455,-4.257155313351325,0.12337813535726791,23.569369524702537,31.879059917652707,2.623721232940106,4.223709102582141,6.026262517164554,8.957931368237006,9.597686960813018,0.9300003051757955,-1.7203362618365645,-3.6240009307861243,-8.197827648376744,0.9498257868044959,-5.910914289581434,-1.3370875719908142,9.71816100769042,9.278366732692202,-20.042321117815085,2.286913358795309,5,2.305000305175774,4.930000305175774,7.5900011062622,7.8000011444091655,0.479999542236321,3,0.08595673404259752,1.0519442559115386,36.43999862670898,1.3658580836846945,38.04999923706055,1.888900999091755,38.31999969482422,0.08595673404259752
11909,2020-05-08,38.18999862670898,38.209999084472656,37.0099983215332,37.0099983215332,508600.0,0.04544209972306068,-1.033899072188278,-6.210448120783773,40.85914063071629,32.020650107242744,0.8439732346689084,2.08711440489612,4.2412585498193565,7.25833542025493,10.225983058180677,1.6800003051757741,-1.8345957020010104,-1.593501091003425,-5.454847306556815,2.2678451245499645,-3.5241741987801234,0.33717201677327324,7.8583979309692396,66.32303801981783,31.973159090795605,1.9306731077766963,5,0.645000457763679,3.270000457763679,4.472500801086433,6.14000129699707,-1.1399993896484304,4,0.061534495242815845,-4.257155313351325,36.52999877929688,1.0519442559115386,36.43999862670898,1.3658580836846945,38.04999923706055,0.061534495242815845
11910,2020-05-11,37.900001525878906,38.63000106811523,37.38999938964844,37.86000061035156,923200.0,-0.007593535251589567,-1.5306070018917575,0.0338990721882781,43.64995841290792,32.008032202573425,0.9010851368437685,2.0465009056207464,4.465425040284963,7.4981855447557635,11.068655802144889,1.2400016784667898,-1.857199528979848,-1.6069982528686495,-5.147561066055239,1.93356456031794,-3.377279659461948,0.16328315372464886,7.952627067076413,56.35750138626893,17.750504902330967,1.7702814065932948,5,0.93499755859375,3.55999755859375,3.714998245239258,6.429998397827141,-1.5100021362304688,0,0.05778360259995252,-1.033899072188278,38.18999862670898,-4.257155313351325,36.52999877929688,1.0519442559115386,36.43999862670898,0.05778360259995252
11911,2020-05-12,36.810001373291016,38.36000061035156,36.790000915527344,38.11000061035156,484100.0,-0.02875989732727624,-1.3432828597700364,-32.499237078008775,34.39754539525893,31.47387025408691,1.5733672796674725,2.748141117807151,5.403036078451258,8.527359178800083,12.043936499382083,1.5699996948242188,-2.0017140524171424,-2.3609985351562486,-5.5522823914995385,0.8302853211870413,-3.9566404633278935,-0.7653566069846036,8.85077461423586,18.3856471558262,-20.491094630186815,1.5956419281716439,5,1.7749977111816406,4.649997711181641,5.07499885559082,7.519998550415032,-0.6800003051757884,1,0.07688122550331777,-1.5306070018917575,37.900001525878906,-1.033899072188278,38.18999862670898,-4.257155313351325,36.52999877929688,0.07688122550331777
11912,2020-05-13,36.34000015258789,36.650001525878906,35.86000061035156,36.5099983215332,400300.0,-0.012768302177900814,2.51107946357425,0.1307678990102322,34.08164925595939,32.49889172629033,1.4968972706811527,2.9902623020793726,5.71720285851795,8.925998155762741,12.716525303030634,0.9500007629394531,-2.0584225263761056,-2.5889997482299805,-5.871572136356015,0.693572639896054,-4.230285942292994,-0.9477135541669668,9.132760281619113,17.328500466164236,-23.09032343853658,1.6412861940630161,5,1.1749992370605469,4.920000076293945,6.0,7.989999771118157,-0.5200004577636719,2,0.018436933575455727,-1.3432828597700364,36.810001373291016,-1.5306070018917575,37.900001525878906,-1.033899072188278,38.18999862670898,0.018436933575455727
11913,2020-05-14,36.43000030517578,36.459999084472656,34.93000030517578,35.79999923706055,511200.0,0.0024766139848648727,3.434787896881341,-3.7059285521945964,34.28281598229175,33.35228360378032,1.039654837225271,2.663505159238966,5.406014810504075,8.761720175382223,13.449110218918763,1.529998779296875,-2.248587262757013,-2.2619997024536147,-5.5477627332613295,1.0237633283541,-3.904881217857472,-0.6191181870497573,8.658249736077003,40.54053218108887,-1.7003125364753018,1.6428815154038565,5,0.6199989318847656,4.364999771118164,6.337499618530273,7.899999618530266,-0.25,3,0.01674445800827784,2.51107946357425,36.34000015258789,-1.3432828597700364,36.810001373291016,-1.5306070018917575,37.900001525878906,0.01674445800827784
11914,2020-05-15,36.11000061035156,36.400001525878906,35.31999969482422,36.36999893188477,939300.0,-0.008783960805478053,5.749937415809363,-0.4126950487735579,29.95868069854643,33.640189270772154,1.170810988863991,2.6574394029550206,5.515568148606938,8.993330870959781,14.39184460045384,1.1100006103515625,-2.4343344206377395,-2.288499450683595,-5.380596997126425,0.8035980957592344,-3.83454822390501,-0.7424506774621804,8.368754446736602,31.891893563782304,-5.775011096904535,1.5460487732214143,5,0.9399986267089844,4.684999465942383,6.989999771118164,8.219999313354485,-0.45999908447265625,4,0.02492378000469042,3.434787896881341,36.43000030517578,2.51107946357425,36.34000015258789,-1.3432828597700364,36.810001373291016,0.02492378000469042
11915,2020-05-18,38.27999877929688,38.650001525878906,37.400001525878906,38.27999877929688,505600.0,0.06009410501985024,2.378353300204201,-0.0,40.05305496062196,34.37896818787016,-1.1236185105278267,0.3693369841194567,3.1418154792729,6.758161099342409,14.562977827346318,2.5400009155273438,-2.276805900269707,-0.03150119781493288,-3.0279365572146375,2.9649341615847717,-1.5297188775147887,1.466716481884923,5.625830992676541,90.05369287185103,55.790776264950296,1.4982176796998525,5,-1.4899978637695384,1.960000991821282,5.412501335144036,6.0500011444091655,-2.779998779296882,0,-0.03213165050834743,5.749937415809363,36.11000061035156,3.434787896881341,36.43000030517578,2.51107946357425,36.34000015258789,-0.03213165050834743
11916,2020-05-19,37.27000045776367,38.34000015258789,37.22000122070313,38.27999877929688,475200.0,-0.02638449199949955,-1.0180219191075774,-100.0,35.19134260518426,35.115950829576605,-0.2636211654187761,1.302789087060603,4.044310128912997,7.69804984367174,14.419579297309298,1.1199989318847585,-2.0921418091473214,-0.9504995346069336,-3.957911672035223,2.056912602821356,-2.4542056033210784,0.5532065341072112,6.097279546201889,62.90320926684003,32.681527704973966,1.5037060687141448,5,-0.4799995422363281,2.3999996185302734,6.422499656677246,7.059999465942376,-1.8400001525878906,1,-0.02361151213594692,2.378353300204201,38.27999877929688,5.749937415809363,36.11000061035156,3.434787896881341,36.43000030517578,-0.02361151213594692
11917,2020-05-20,38.22999954223633,38.5,37.400001525878906,37.5099983215332,623000.0,0.02575795741029241,-1.34043520254531,-0.712873680433587,44.66436406003321,37.45983911128001,-1.0538276656743477,0.2276606546355282,2.9863908031520765,6.671374717742395,14.372762093129527,1.2299995422363281,-1.906095093623108,0.08999958038329936,-2.8194844127494534,2.999483573516052,-1.364742416183077,1.5447415769496757,4.631043679801849,88.70962780052011,55.34391763424173,1.4547419965663748,5,-1.4399986267089844,0.8550014495849609,5.46250057220459,6.1000003814697195,-3.1300010681152415,2,-0.054930643454521366,-1.0180219191075774,37.27000045776367,2.378353300204201,38.27999877929688,5.749937415809363,36.11000061035156,-0.054930643454521366
11918,2020-05-21,37.540000915527344,38.209999084472656,37.47000122070313,37.68000030517578,410200.0,-0.018048617184697524,-4.285722070844904,-0.19444326707074133,47.44059495357853,38.19111181382026,-0.22964302995105612,0.807862146812667,3.608407517265263,7.290327436583183,14.235250583888986,0.759998321533196,-1.845398969392022,-0.5039991378784165,-3.356237142944913,2.34823886718808,-1.9301181404116647,0.9221198646548316,4.845179731499087,66.66666666666666,28.66703392298291,1.426119002533248,5,-0.75,1.0999984741210938,6.152499198913574,6.789999008178704,-1.6500015258789062,3,-0.04581782575268123,-1.34043520254531,38.22999954223633,-1.0180219191075774,37.27000045776367,2.378353300204201,38.27999877929688,-0.04581782575268123
11919,2020-05-22,37.27000045776367,37.40999984741211,37.02999877929688,37.40999984741211,263400.0,-0.007192340201888303,4.4286103542233315,1.0,45.22293082065326,38.365886525791964,-0.11607481658409569,0.9493279659733673,3.8735865788705013,7.484914928511131,14.152830854673926,0.5100021362304616,-1.5648083697875563,-0.6614995956420913,-3.4452821778485614,2.122282986564379,-2.0533908867453263,0.7303916954611438,4.667869368751717,14.81489330639465,-24.366021987589583,1.3918912911032362,5,-0.4799995422363281,1.3699989318847656,6.422499656677246,7.059999465942376,-1.2099990844726562,4,-0.02924604612825632,-4.285722070844904,37.540000915527344,-1.34043520254531,38.22999954223633,-1.0180219191075774,37.27000045776367,-0.02924604612825632
11920,2020-05-26,38.22000122070313,38.36000061035156,37.5099983215332,37.540000915527344,389400.0,0.025489690133383647,-1.297286430088459,-4.857166212534111,50.72837217603581,40.18042283476718,-1.1352988570794054,-0.14764568325476546,2.8075224773922187,6.463301749652864,14.081487293532518,1.0900001525878906,-1.2044105301028551,0.37700119018555256,-2.238701386696519,2.992703767067624,-0.9308500982554833,1.6848524786265884,3.2973964345318834,80.952479810667,39.50958010725165,1.3078512884410343,5,-1.4300003051757884,0.07499885559081321,5.764998435974114,6.1099987030029155,-2.0800018310546946,1,-0.06724227139564032,4.4286103542233315,37.27000045776367,-4.285722070844904,37.540000915527344,-1.34043520254531,38.22999954223633,-0.06724227139564032
11921,2020-05-27,38.38000106811523,39.2599983215332,38.11999893188477,38.93999862670898,444300.0,0.004186285774512966,-1.111106401616341,-0.8235254518731191,59.49121163371419,43.0037075434066,-1.172471846703779,-0.502753063931145,2.5244779202157517,6.245305261602084,14.142689688569357,1.1399993896484304,-1.1788760691354554,0.644500923156734,-1.6650357444978923,2.9540375908113603,-0.5102674106705791,1.7992692569840472,2.7421527461162327,60.53823165651936,13.750252289897269,1.1547683338273118,5,-1.285001754760735,-0.21000099182128196,5.449998855590827,5.94999885559082,-2.2600021362304545,2,-0.07503910859731144,-1.297286430088459,38.22000122070313,4.4286103542233315,37.27000045776367,-4.285722070844904,37.540000915527344,-0.07503910859731144
11922,2020-05-28,39.22000122070313,39.38000106811523,38.47000122070313,38.86000061035156,630400.0,0.021886402532848015,1.676468938280484,-0.6428610354223561,62.26072932046884,46.11236458098183,-1.7444267803946971,-1.5489714144741882,1.3939274213540358,5.352721930471418,14.468029510946376,1.0,-1.1516026987622752,1.5650011062622156,-0.37268638425262424,3.5026885967770554,0.5961573610047921,2.533844851519639,1.5306233829849845,93.19150248604447,39.937926944500454,0.9688437452574206,5,-1.8700008392334055,-1.0500011444091868,4.3074989318847585,5.1099987030029155,-3.500000000000007,3,-0.09663439055495782,-1.111106401616341,38.38000106811523,-1.297286430088459,38.22000122070313,4.4286103542233315,37.27000045776367,-0.09663439055495782
11923,2020-05-29,39.459999084472656,39.91999816894531,38.59000015258789,38.97000122070313,1022100.0,0.006119272215698857,-1.127996826171875,1.3611028694951426,56.649222899547986,49.07798038109312,-1.6868051403685342,-1.8864777279958815,0.7309034792295677,5.0629186700067095,14.797689629069932,1.3299980163574219,-0.9132353819906882,1.8054990768432617,-0.13022018921564182,3.7412183429021653,0.8376394438138064,2.773358709872717,0.9413880613047212,84.08307330028137,31.140870163985227,0.9678596330294519,5,-0.9850006103515625,-1.289999008178711,4.067501068115234,4.870000839233391,-3.7399978637695312,4,-0.11049165513202486,1.676468938280484,39.22000122070313,-1.111106401616341,38.38000106811523,-1.297286430088459,38.22000122070313,-0.11049165513202486
11924,2020-06-01,38.9900016784668,39.52000045776367,38.54999923706055,39.52000045776367,521000.0,-0.011910730281562532,2.66039039557782,-1.081634877384212,55.60123873869458,50.805556356434515,-0.8552567920200573,-1.4191450931077512,0.9187559593709551,5.484183170569963,14.563898742266506,0.970001220703125,-0.6245337251619603,1.29100151062012,-0.7270112513073883,3.3090142725476284,0.28199512965636586,2.300007891583874,1.0831022568744828,61.41093156179414,8.53306026848518,1.0090063809637548,6,-0.5150032043457031,-0.8200016021728516,4.259998321533203,5.339998245239251,-3.1300010681152344,0,-0.0795076213225816,-1.127996826171875,39.459999084472656,1.676468938280484,39.22000122070313,-1.111106401616341,38.38000106811523,-0.0795076213225816
11925,2020-06-02,38.58000183105469,39.18000030517578,38.36999893188477,39.08000183105469,377400.0,-0.010515512432987206,1.3142997275204156,0.94339839926297,59.77901712231615,53.53752019167139,-0.4450254178041604,-1.042096640276057,1.3274601429732655,5.840974546838829,14.156139015871789,0.8100013732910085,-0.3310493721208232,0.8680015563964858,-1.1701052597812236,2.906108372574195,-0.15105185169236535,1.887054964485337,1.339996337890625,25.555727452480216,-30.376296191877987,1.0190534080888531,6,-0.10500335693359375,-0.4100017547607422,4.1749982833862305,5.74999809265136,-3.0400009155273438,1,-0.06531882680563317,2.66039039557782,38.9900016784668,-1.127996826171875,39.459999084472656,1.676468938280484,39.22000122070313,-0.06531882680563317
11926,2020-06-03,39.459999084472656,39.7599983215332,38.86000061035156,38.88999938964844,359100.0,0.022809673707937073,-1.857148047229791,-1.1399993896484375,66.49050215756492,55.96264664695269,-1.0970709745797578,-1.9089151469466614,0.6220690517064682,4.915858572678353,13.406960980775242,1.1799964904785156,0.08480210777836561,1.6774988174438477,-0.5024470381973885,3.8574446730850838,0.5875258896232296,2.7674717452644657,-4.529998779296875,70.32262510367354,9.114769747383342,1.0899729278206172,6,-0.9850006103515625,-1.289999008178711,1.5450010299682617,4.870000839233391,-3.020000457763679,2,-0.08413582797397035,1.3142997275204156,38.58000183105469,2.66039039557782,38.9900016784668,-1.127996826171875,39.459999084472656,-0.08413582797397035
11927,2020-06-04,38.900001525878906,39.310001373291016,38.31999969482422,39.29999923706055,509500.0,-0.014191524875480921,3.714271441676279,-0.7017507462087242,62.437084291490926,57.62892324005407,-0.48281174835440055,-1.2175977143869972,1.2038592933896481,5.426224591717144,12.4911577812538,1.1399993896484375,0.24435343083447947,0.9945011138916016,-1.1437075008298976,3.1327097286131007,-0.07460319346915156,2.0636054212523547,-3.873401260375978,36.25014901175405,-26.433013523381163,1.0691043073607505,6,-0.4250030517578125,-0.7300014495849609,1.4274978637695312,5.429998397827141,-1.8600006103515625,3,-0.07146535951019661,-1.857148047229791,39.459999084472656,1.3142997275204156,38.58000183105469,2.66039039557782,38.9900016784668,-0.07146535951019661
11928,2020-06-05,39.66999816894531,40.7599983215332,39.36999893188477,39.36999893188477,463600.0,0.019794257400071125,-8.266686164058223,-0.7500023841994158,67.14838022087059,60.06508428452266,-1.026881815183124,-1.8343394842886411,0.4937438096972002,4.600510772979462,11.811041400989442,1.8599967956542969,0.5954187477744526,1.6074977874755874,-0.5662772052262284,3.781272780177403,0.520610291124683,2.6943852838264917,-4.548729942321778,55.32783745628339,-10.785478804446456,1.0868874963509063,6,-0.5349998474121094,-1.7499980926513672,0.9275016784667969,4.660001754760735,-2.7399978637695312,4,-0.0995713922501349,3.714271441676279,38.900001525878906,-1.857148047229791,39.459999084472656,1.3142997275204156,38.58000183105469,-0.0995713922501349
11929,2020-06-08,40.540000915527344,40.709999084472656,39.9900016784668,40.040000915527344,407400.0,0.021931000421953506,-1.3999974568620221,1.6666709052300028,62.44496408801707,61.366927830298366,-1.546931396040165,-2.6554028857346026,-0.390786515001011,3.675931074960083,11.55800142750805,1.0400009155273438,0.7713180222777112,2.3600004196166964,-0.08048235059600017,4.800483189829393,1.139759034510348,3.5802418047230447,-5.193183485107426,90.983707794025,26.746222135949665,1.2202413851063472,6,-1.1000022888183594,-2.6950016021728516,0.3399991989135742,3.789999008178704,-3.5900001525878906,0,-0.11889490838610461,-8.266686164058223,39.66999816894531,3.714271441676279,38.900001525878906,-1.857148047229791,39.459999084472656,-0.11889490838610461
11930,2020-06-09,40.09000015258789,40.38999938964844,39.59000015258789,40.18000030517578,459400.0,-0.011100166570718994,2.1372622351207617,-0.18000030517578125,66.54931532364077,62.15116157362354,-0.8982347043090897,-2.1427821327810577,0.008209719710237096,4.05780546786464,11.418926279090327,0.9500007629394531,0.9625245828452336,1.800499725341794,-0.7796139517392362,4.380613402422824,0.5104428868012789,3.090556563882309,-4.526655486523438,72.54104319521724,7.798741153988971,1.2900568385405142,6,-0.5500011444091797,-2.2450008392333984,0.8624992370605469,4.239999771118157,-3.0900001525878906,1,-0.10551258483752524,-1.3999974568620221,40.540000915527344,-8.266686164058223,39.66999816894531,3.714271441676279,38.900001525878906,-0.10551258483752524
11931,2020-06-10,39.63999938964844,40.40999984741211,39.61999893188477,40.20000076293945,576500.0,-0.011224763313212538,-1.6333263397483968,6.222226931717035,58.80150740247389,61.7668035827352,-0.2801701414773632,-1.5493291899023518,0.32000805253122877,4.431900713770489,11.02701375936076,0.7900009155273366,1.2147336503964468,1.2089990615844712,-1.3396919066456334,3.757690029814576,-0.0653464225305811,2.4833445456995236,-3.868788577365237,54.09837859640949,-7.297765055759527,1.274345484115053,6,-0.10000038146972656,-1.7950000762939453,1.1424999237060547,4.69000053405761,-2.1699981689453054,2,-0.10343084100025901,2.1372622351207617,40.09000015258789,-1.3999974568620221,40.540000915527344,-8.266686164058223,39.66999816894531,-0.10343084100025901
11932,2020-06-11,37.0099983215332,39.11999893188477,36.63999938964844,38.810001373291016,513400.0,-0.0663471520840142,1.0495879493306874,3.2142832814490365,47.33666854398464,60.73207532100594,2.2388091817396543,1.194692604440732,2.8161148452447264,6.96641953693252,10.285590077598652,3.0,1.270454119436721,-1.4545019149780245,-3.903118793574812,0.9941149636187632,-2.678810354276415,-0.23019347567963422,-1.0392360088800032,8.980558927366108,-49.61120537184571,1.2243084392983934,6,1.6900005340576172,0.8350009918212891,3.137500762939453,7.3200016021728445,-0.5199966430664062,3,-0.015401235360029353,-1.6333263397483968,39.63999938964844,2.1372622351207617,40.09000015258789,-1.3999974568620221,40.540000915527344,-0.015401235360029353
11933,2020-06-12,37.040000915527344,37.86000061035156,36.41999816894531,37.86000061035156,623800.0,0.0008106618577359281,2.5122023837214713,0.45555461365659305,48.81565574520795,59.97812165506298,2.0444226010094937,1.278270485664578,2.7371707353684442,6.836946365070034,9.191997286866131,1.44000244140625,1.2060830364293977,-1.4549993515014634,-3.8103335101096576,0.9003348071067308,-2.632666430805557,-0.2773322721973699,-0.8776691625189414,14.452275390850774,-47.62486433900054,1.1776670793040969,6,1.549997329711914,0.8049983978271484,3.1074981689453125,7.289999008178704,0.18999862670898438,4,0.0,1.0495879493306874,37.0099983215332,-1.6333263397483968,39.63999938964844,2.1372622351207617,40.09000015258789,0.0
11934,2020-06-15,37.0099983215332,37.400001525878906,35.77000045776367,36.2400016784668,557100.0,-0.0008100052174017103,1.1032230436794281,-0.9390206458936164,43.11715985062347,58.12680418043047,1.9713317779301107,1.453687061765713,2.6878599344996843,6.763579686576691,8.153578268688284,1.6300010681152344,1.0239928091699895,-1.5300018310546903,-3.7222178627461844,0.6622142006368037,-2.626109846900434,-0.4338938152089469,3.75,26.724095406906578,-31.603672394236717,1.0961080158457468,6,1.2550010681152344,0.8350009918212891,3.137500762939453,7.3200016021728445,0.44000244140625,0,-0.0021615244524579857,2.5122023837214713,37.040000915527344,1.0495879493306874,37.0099983215332,-1.6333263397483968,39.63999938964844,-0.0021615244524579857
11935,2020-06-16,37.04999923706055,38.290000915527344,36.88000106811523,37.93000030517578,390500.0,0.0010808137622657643,-1.3114800744180077,-1.142863512509289,42.329860946115566,55.44228849026943,1.8902570267481522,1.3879751322571678,2.6073502441279715,6.612526797840445,8.136501228591204,1.4099998474121165,0.8996870825160883,-1.4285009384155245,-3.7182704021544666,0.8612685253234176,-2.573385670284999,-0.2836162065460499,3.610199127197262,27.58618421701684,-29.203622016995336,1.1448847318694713,6,1.2150001525878906,0.7950000762939453,3.0974998474121094,7.280000686645501,0.15000152587890625,1,-0.0026990142018968877,1.1032230436794281,37.0099983215332,2.5122023837214713,37.040000915527344,1.0495879493306874,37.0099983215332,-0.0026990142018968877
11936,2020-06-17,36.38999938964844,37.18000030517578,35.95000076293945,37.09000015258789,453100.0,-0.017813761430578445,1.7954501120565962,0.795454446934591,33.33331835611213,52.208536719671784,2.312125663553317,2.0855968337753907,3.1248468372424227,7.153794936607028,8.2053421342515,1.2299995422363281,0.7937506641745671,-2.0445007324218736,-4.4622902320654205,0.37328876722167337,-3.253395482243647,-0.8356059826001001,4.172395016479491,18.5074392324142,-32.28660217700022,1.208894749821774,6,1.875,1.4549999237060547,3.7574996948242188,7.94000053405761,0.5800018310546946,2,0.01676286398963467,-1.3114800744180077,37.04999923706055,1.1032230436794281,37.0099983215332,2.5122023837214713,37.040000915527344,0.01676286398963467
11937,2020-06-18,36.13000106811523,36.36000061035156,35.75,36.040000915527344,436500.0,-0.007144774000935272,1.2181871146283438,-0.12857150642229817,30.434790404532777,48.12924896230091,2.3891196169776237,2.298022730565229,3.257014965667686,7.2953780814218945,8.400135187453523,0.6399993896484375,0.6592887490218047,-2.1994991302490305,-4.827906674141175,0.4289084136431143,-3.5137029021950994,-0.8852953583029617,4.336545459045418,14.960666580560392,-30.316241826578768,1.314203771946071,6,2.099998474121101,1.714998245239265,3.892498016357429,8.19999885559082,0.09000015258790484,3,0.03708829540474201,1.7954501120565962,36.38999938964844,-1.3114800744180077,37.04999923706055,1.1032230436794281,37.0099983215332,0.03708829540474201
11938,2020-06-19,35.81999969482422,36.72000122070313,35.709999084472656,36.2400016784668,1243400.0,-0.008580165074076995,-2.1562408730844873,-4.666680795151472,31.017957396924388,44.637359329957285,2.3418357143325963,2.6061791245890475,3.3897495019495523,7.477093582046791,8.517289272495331,1.0100021362304759,0.34991900100401807,-2.4235004425048814,-5.264621903049907,0.41762101804014407,-3.844061172777394,-1.0029397122323687,4.457884971250003,4.2635865225954115,-37.362563661487556,1.420560730272513,6,2.239999771118164,2.0249996185302734,3.567500114440918,8.510000228881829,1.1899986267089844,4,0.01870468981995521,1.2181871146283438,36.13000106811523,1.7954501120565962,36.38999938964844,-1.3114800744180077,37.04999923706055,0.01870468981995521
11939,2020-06-22,36.18000030517578,36.63000106811523,35.2599983215332,35.72999954223633,467200.0,0.010050268381313732,1.0296302575622822,-1.0714253276536998,35.54216479853811,41.19212038272366,1.4509074892215708,2.277078466817784,2.788534592764705,6.987203004827073,8.508337342608623,1.3700027465820241,0.10931671235287155,-2.008999824523926,-4.968117327891797,0.9501176788439452,-3.4885585762078577,-0.5294410728399939,3.8238112260023485,30.363075776441306,-12.74663593002866,1.479558751683934,6,1.654998779296875,1.8299980163574219,2.742499351501465,8.149999618530266,0.970001220703125,0,0.02902153754018455,-2.1562408730844873,35.81999969482422,1.2181871146283438,36.13000106811523,1.7954501120565962,36.38999938964844,0.02902153754018455
11940,2020-06-23,35.650001525878906,36.65999984741211,35.41999816894531,36.65999984741211,476200.0,-0.0146489434722602,1.4554529488414254,-2.2444369092527445,26.037765001348333,37.55170456037637,1.4358545990903693,2.745426751719748,3.136143354556232,7.3749276572507725,9.052973628257446,1.2400016784667969,-0.2951902501218058,-2.41049861907959,-5.5796956223065095,0.7586983841473298,-3.995097120693046,-0.8259001174661336,3.9743049485276316,20.312645907052612,-18.555287818403414,1.5845985016134596,6,1.5399971008300781,2.359996795654297,3.27249813079834,8.679998397827141,0.9399986267089844,1,0.050490860028544526,1.0296302575622822,36.18000030517578,-2.1562408730844873,35.81999969482422,1.2181871146283438,36.13000106811523,0.050490860028544526
11941,2020-06-24,35.5,35.77000045776367,35.11999893188477,35.38999938964844,437500.0,-0.0042076162540980455,-1.0000000000000218,-0.1089116763922724,27.453596334656837,35.34247431489551,1.046935570550886,2.8128176293211666,3.0950276021199272,7.387204288488533,9.964465904445788,0.6500015258788991,-0.7259587949444324,-2.4165000915527344,-5.78031545853095,0.9473152754254812,-4.098407775041842,-0.7345924080636266,3.7751618221766705,23.750032782507287,-14.810849482082208,1.681907683489107,6,1.2049999237060547,2.4399986267089844,3.015000343322754,8.829999923706048,0.7599983215332031,2,0.04788734543491424,1.4554529488414254,35.650001525878906,1.0296302575622822,36.18000030517578,-2.1562408730844873,35.81999969482422,0.04788734543491424
11942,2020-06-25,35.43000030517578,35.459999084472656,34.790000915527344,35.459999084472656,400400.0,-0.0019718223894146236,43.66836215666328,-0.27271466222777085,19.00591611695708,32.030281022867634,0.9713956905881957,2.7239815580428584,3.044915257183632,7.318152828499635,10.923666172586199,0.7099990844726562,-1.2024518898170697,-2.296999740600583,-5.776649339014824,1.182649857813658,-4.036824539807704,-0.5571749413934626,3.4296452279716974,33.160584893801094,-3.1439220728430186,1.7398247992071196,6,1.1100006103515625,2.344999313354492,2.8000001907348633,8.899999618530266,0.5900001525878906,3,0.04346601474068801,-1.0000000000000218,35.5,1.4554529488414254,35.650001525878906,1.0296302575622822,36.18000030517578,0.04346601474068801
11943,2020-06-26,35.09999847412109,35.59000015258789,34.830001831054695,35.27000045776367,761200.0,-0.00931419215953233,-1.140854605337411,5.66696337741631,6.825450648194689,27.99786888926443,1.114466395828856,2.8570791446507187,3.248816396382857,7.513756459766519,11.601183409560747,0.759998321533196,-1.608156395164805,-2.4090015411377053,-5.976698354726338,1.1586952724509274,-4.192849947932018,-0.6251531343433925,3.271289704911979,16.577419019234274,-12.281346722113643,1.783848406794315,6,1.440002441406257,2.675001144409187,2.8375024795532298,9.230001449584961,0.5200004577636861,4,0.03190891154618747,43.66836215666328,35.43000030517578,-1.0000000000000218,35.5,1.4554529488414254,35.650001525878906,0.03190891154618747
11944,2020-06-29,35.88999938964844,36.13000106811523,35.22999954223633,35.5,383800.0,0.02250714956896105,1.0689624933133566,-2.2940872882305783,18.373539832211108,25.33605543216394,0.16638310023171243,1.9214391211080084,2.3131819851999893,6.592746429763601,12.181321025354661,1.0300025939941406,-1.7028570959339717,-1.4640005111694308,-5.030141991368936,2.1021409690300743,-3.2470712512691833,0.3190702289303218,2.051534317763938,58.82348141302995,34.02416519690121,1.7830707400997527,6,0.095001220703125,1.885000228881836,1.8250007629394531,8.44000053405761,-0.9599990844726562,0,0.031206434966053465,-1.140854605337411,35.09999847412109,43.66836215666328,35.43000030517578,-1.0000000000000218,35.5,0.031206434966053465
11945,2020-06-30,36.060001373291016,36.31999969482422,35.7599983215332,35.959999084472656,345400.0,0.004736750808962409,-1.2399884034087876,0.2564165264681717,21.8554148505404,24.060732820433746,-0.1774824700026869,1.6368892248250404,2.059705592445262,6.294108240527706,12.85303174854365,0.5600013732910156,-1.8245023529321287,-1.1679985046386747,-4.729822855659357,2.3938258463820077,-2.9489106801490195,0.61291367087167,1.5033483990951595,83.00663209334796,59.35586945685466,1.7809121755103428,6,-0.30500030517578125,1.7149982452392578,1.654998779296875,8.269998550415032,-1.0200004577636719,1,0.030227401860146275,1.0689624933133566,35.88999938964844,-1.140854605337411,35.09999847412109,43.66836215666328,35.43000030517578,0.030227401860146275
11946,2020-07-01,36.13999938964844,36.58000183105469,35.959999084472656,36.0,397000.0,0.002218469587099703,-4.636357331113885,1.3999618539004386,38.58271816061944,24.966058126665594,-0.33153699804112335,1.3654178827615056,1.9254229658876838,6.085591313824658,13.143274321476053,0.6200027465820312,-1.8912812403579764,-0.9220005035400405,-4.352885614643185,2.508884607563104,-2.6374430590916162,0.7934420520115353,1.0905485199146767,75.41887059445314,47.85059502554459,1.7154425555515735,7,-0.3849983215332031,1.635000228881836,1.402501106262207,8.19000053405761,0.0800018310546946,2,0.012451598520733409,-1.2399884034087876,36.060001373291016,1.0689624933133566,35.88999938964844,-1.140854605337411,35.09999847412109,0.012451598520733409
11947,2020-07-02,36.11999893188477,36.97999954223633,36.0099983215332,36.540000915527344,257400.0,-0.0005534161068467824,-2.031238637921477,-3.0000272479563526,37.89473261530164,25.730144262040845,-0.3499003044055726,1.2295062488335802,1.8656087344930654,5.97245836826891,13.694429525523228,0.970001220703125,-1.9636109398812067,-0.8030008316039954,-4.1444412759488785,2.5384396127408877,-2.473721053776437,0.8677193905684462,-1.329998016357429,59.99992902881273,29.50138462076292,1.670720222172443,7,-0.2349987030029368,1.6550006866455007,1.512500762939446,8.210000991821275,0.01000213623045454,3,0.0038759522089810705,-4.636357331113885,36.13999938964844,-1.2399884034087876,36.060001373291016,1.0689624933133566,35.88999938964844,0.0038759522089810705
11948,2020-07-06,35.720001220703125,36.63000106811523,35.5,36.54999923706055,513600.0,-0.011074134081121234,1.282826570284733,1.9761764198327325,34.53241622078035,25.61794997562332,0.038466016804477476,1.3896555171708656,2.1917485866262325,6.238838554275397,13.587393871358028,1.1300010681152273,-1.909293567116805,-1.0054986953735323,-4.122713937576279,2.1117165468292143,-2.5641063164749056,0.553108925727841,-0.8862003326416001,28.000095912388396,-2.852959925845152,1.5586076211013749,7,0.16499900817871094,2.0549983978271484,2.039999008178711,8.609998703002923,-0.20000076293945312,0,0.008398634569101615,-2.031238637921477,36.11999893188477,-4.636357331113885,36.13999938964844,-1.2399884034087876,36.060001373291016,0.008398634569101615
11949,2020-07-07,35.720001220703125,36.04999923706055,35.09000015258789,35.349998474121094,670000.0,0.0,-1.1573027928746549,-0.44578750706639886,33.89833326405925,26.491346449257865,-0.037600998587478784,1.0646221181696944,2.114433618982247,6.097317989054538,13.574716979690454,0.9599990844726562,-1.8046614451175458,-0.7644987106323242,-3.337839218844742,1.8088417975800937,-2.0511689647385296,0.5221715434738812,-0.8432763595581036,33.33340061196645,1.9817174067415273,1.2866702541062083,7,0.16499900817871094,2.0549983978271484,2.6024980545043945,8.609998703002923,0.279998779296875,1,-0.0027996160526554403,1.282826570284733,35.720001220703125,-2.031238637921477,36.11999893188477,-4.636357331113885,36.13999938964844,-0.0027996160526554403
11950,2020-07-08,35.86000061035156,36.13999938964844,35.470001220703125,35.790000915527344,398100.0,0.003919355679285141,1.126987587042083,0.18918696001814544,42.659297926749396,28.180868848379262,-0.16168195930934814,0.6234372222770759,1.8820001374119784,5.7961744331149845,13.81830277157055,0.6699981689453125,-1.6800800741544322,-0.41299934387207315,-2.356983817674326,1.5309851299301798,-1.3849915807732032,0.5589928930290569,-0.9412102555847142,40.740778117759135,7.443645720868453,0.9719922369011276,7,0.024999618530273438,1.914999008178711,2.462498664855957,8.469999313354485,-0.24000167846678977,2,-0.025934196579665447,-1.1573027928746549,35.720001220703125,1.282826570284733,35.720001220703125,-2.031238637921477,36.11999893188477,-0.025934196579665447
11951,2020-07-09,35.540000915527344,35.790000915527344,34.97999954223633,35.72999954223633,320500.0,-0.008923583083594422,4.225792161447117,-2.714277929155313,41.96185512681534,30.731528738363508,0.18393087190242596,0.6540601872126288,2.0865331412339145,5.940994895909995,14.184926103140771,0.8800010681152344,-1.6363212796659141,-0.5279991149902372,-1.6806356607558897,0.6246374307754152,-1.104317387873067,0.04831915789259256,-0.5799863770111031,28.00006866455078,-7.30187344172991,0.5763182728828271,7,0.36499977111816406,2.2349987030029297,2.782498359680176,8.369998931884766,0.12999725341796875,3,-0.014068654674163295,1.126987587042083,35.86000061035156,-1.1573027928746549,35.720001220703125,1.282826570284733,35.720001220703125,-0.014068654674163295
11952,2020-07-10,36.43999862670898,36.599998474121094,35.65999984741211,35.68000030517578,236100.0,0.025323514012303372,-1.3499988079059677,-4.0000200774991095,57.27698563577855,36.33725484809505,-0.6232761568324747,-0.30654679854811917,1.0694746433374789,4.870869692739596,14.187267026294231,1.05999755859375,-1.439860549496288,0.4004985809326129,-0.6799973553174539,1.4809945171826797,-0.13974938719241692,0.9407465490576428,-1.4599990844726491,88.4847111698856,47.221885423951704,0.5402479681250326,7,-0.45999908447264914,1.3350009918212962,1.8825006484985423,4.555000305175788,-1.0799980163574148,4,-0.006037250666760308,4.225792161447117,35.540000915527344,1.126987587042083,35.86000061035156,-1.1573027928746549,35.720001220703125,-0.006037250666760308
11953,2020-07-13,37.040000915527344,37.38999938964844,36.25,36.459999084472656,445000.0,0.016465486043640842,-1.279998779296875,0.7631619894694117,59.55556233723955,40.91303512643154,-1.0271668387752442,-0.9555401265182368,0.40081369935646194,4.112880338195048,13.879006388660953,1.1399993896484375,-1.2314460613729565,1.0005008697509794,-0.07999506649908739,2.080996806001046,0.46025290162594956,1.5407488378760092,-2.0600013732910156,85.47724081821303,41.0661726642673,0.5402479681250326,7,-0.8550014495849609,0.7349987030029297,1.2824983596801758,3.0449981689453125,-1.8500022888183594,0,-0.02456802983043771,-1.3499988079059677,36.43999862670898,4.225792161447117,35.540000915527344,1.126987587042083,35.86000061035156,-0.02456802983043771
11954,2020-07-14,36.93000030517578,37.68000030517578,36.54999923706055,37.150001525878906,474700.0,-0.0029697788237755818,-1.3061167293364786,-0.37931125200599825,65.6862525104062,45.783128199749974,-0.8427523871058469,-0.8978745548744627,0.48362788555594705,4.060095577383592,13.305839269510958,1.1300010681152344,-0.9534855666702029,0.8945001602172837,-0.17136181354792512,1.9603621339824926,0.3615691733346793,1.4274311470998882,-1.8536007690429699,72.22223007139134,23.73994481080522,0.532930986882605,7,-0.6000003814697266,0.8199996948242188,1.597498893737793,3.6949996948242188,-1.5,1,-0.03818033673870558,-1.279998779296875,37.040000915527344,-1.3499988079059677,36.43999862670898,4.225792161447117,35.540000915527344,-0.03818033673870558
11955,2020-07-15,36.95000076293945,37.63000106811523,36.75,37.36000061035156,415900.0,0.0005415775141726087,-1.1728384596184191,1.8636253294492995,68.35443649206294,49.09109690324368,-0.8082232475318065,-0.9757794887763893,0.4290205035392418,3.876731471754759,13.298506284699988,0.8800010681152273,-0.5554533684715892,0.9195005416870146,-0.1270875275303922,1.9660886109044213,0.3962065070783112,1.442794576295718,-1.717385180664067,72.96298755702617,20.470199737169196,0.5232940346087025,7,-0.6200008392333984,0.6499996185302734,1.6924982070922852,3.844999313354492,-2.3699989318847585,2,-0.025710439602813162,-1.3061167293364786,36.93000030517578,-1.279998779296875,37.040000915527344,-1.3499988079059677,36.43999862670898,-0.025710439602813162
11956,2020-07-16,37.0,37.52000045776367,36.88999938964844,36.91999816894531,257100.0,0.0013531592971087747,-8.000054495912806,-0.19512648982591949,69.97454927365445,52.655520976394,-0.8084159870426788,-1.0305739029862053,0.3529860713726407,3.6688667087582942,12.817372159782897,0.6300010681152344,-0.2723059646158461,0.9389997482299819,-0.18443309408547748,2.0624325905454413,0.37728332707225576,1.500716169387708,-1.620541334350591,66.33662618430272,10.927586717822251,0.5617164211577285,7,-0.6700000762939453,0.6000003814697266,1.6924991607666016,3.7950000762939453,-2.6199989318847656,3,-0.03729732616527637,-1.1728384596184191,36.95000076293945,-1.3061167293364786,36.93000030517578,-1.279998779296875,37.040000915527344,-0.03729732616527637
11957,2020-07-17,37.47000122070313,37.709999084472656,37.08000183105469,37.11000061035156,311500.0,0.012702735694679168,-2.0,4.499904634751186,79.11551504040588,57.609198623019054,-1.1921479250784301,-1.4704280011084805,-0.08622260586627561,3.06208925019326,12.268893254804825,0.7099990844726562,-0.01418091800464083,1.342000961303718,0.0535319378811252,2.630469984726311,0.6977664495924216,1.9862354730150145,-1.9525100566821436,83.56177984479969,22.280748011281204,0.6442345117112971,7,-1.12500190734864,-0.5150012969970774,1.2224979400634695,3.324998855590813,-2.4300003051757884,4,-0.0480385106249549,-8.000054495912806,37.0,-1.1728384596184191,36.95000076293945,-1.3061167293364786,36.93000030517578,-0.0480385106249549
11958,2020-07-20,36.4900016784668,37.47000122070313,36.41999816894531,37.25,271800.0,-0.026154243669863075,-1.3333262691210723,-2.1111028694951477,57.04228315989585,60.18074861144535,-0.10218303734218637,-0.4613116304198073,0.910915257255013,3.9148311749466913,11.854343727031097,1.0500030517578196,0.056034422956287244,0.3285013198852553,-0.961089358728195,1.6180919984987057,-0.31629401942146984,0.9732966591919805,-0.7971098808096784,5.426624793740353,-53.84514124550323,0.6447953393067262,7,-0.1450023651123047,0.049999237060546875,1.7824974060058594,4.304998397827148,-1.6200027465820241,0,-0.030967416172580253,-2.0,37.47000122070313,-8.000054495912806,37.0,-1.1728384596184191,36.95000076293945,-0.030967416172580253
11959,2020-07-21,37.22999954223633,37.47000122070313,36.4900016784668,36.79999923706055,386000.0,0.02027946916226675,1.1538364800965646,-0.5657911247860502,62.111796827242145,62.34213737816676,-0.6766157363572276,-1.1790641012158787,0.14349296514552634,3.0852354841959055,11.179960968343131,0.9799995422363352,0.15455493149762844,1.0159992218017564,-0.35939988963710334,2.391398333240616,0.32829966608232297,1.7036987775211898,-1.375739161633966,62.79075956778624,6.251906510716296,0.687699555719431,7,-0.8850002288818359,-0.6899986267089844,0.9874992370605469,3.565000534057617,-3.0900001525878835,1,-0.054794545812793305,-1.3333262691210723,36.4900016784668,-2.0,37.47000122070313,-8.000054495912806,37.0,-0.054794545812793305
11960,2020-07-22,37.45000076293945,37.459999084472656,36.810001373291016,37.02999877929688,546500.0,0.0059092458610841,1.9545442723008766,0.9767481059597783,63.17909514105557,64.69960849086011,-0.7234334998178795,-1.3252456752399837,-0.09259277913980668,2.808259765770103,10.491597049431356,0.6499977111816406,0.3220155773566802,1.146000480651857,-0.3073647967746851,2.599365758078399,0.4193178419385859,1.8726831193651279,-1.4472812860274686,79.84510565816788,24.633036707847943,0.7266826387132703,7,-0.7650012969970703,-0.9099998474121094,0.6049985885620117,3.344999313354492,-3.049999237060547,2,-0.05393859590418659,1.1538364800965646,37.22999954223633,-1.3333262691210723,36.4900016784668,-2.0,37.47000122070313,-0.05393859590418659
11961,2020-07-23,37.20000076293945,37.77000045776367,37.02000045776367,37.38999938964844,377100.0,-0.00667556728723484,-1.727276510448817,-0.4523755460895073,60.38463908541101,65.04490331859706,-0.23825462971988287,-0.9922277823901169,0.17322538631994178,2.9633270292643417,9.585464778149614,0.75,0.5002403616741589,0.8110004425048842,-0.6432264831337093,2.265227368143478,0.08388697968558745,1.538113905324181,-1.060698917422613,57.77787196767403,3.0404264037287163,0.7271134628192976,7,-0.1900005340576172,-0.9200000762939453,0.8549985885620117,3.594999313354492,-2.7800025939941477,3,-0.07043007736964713,1.9545442723008766,37.45000076293945,1.1538364800965646,37.22999954223633,-1.3333262691210723,36.4900016784668,-0.07043007736964713
11962,2020-07-24,36.97000122070313,37.650001525878906,36.90999984741211,37.290000915527344,245900.0,-0.006182783266646008,-2.3636253294492997,1.6842210934205661,62.42545033156785,65.36377976241133,0.08362624354045778,-0.6755768780232785,0.4318484778152012,3.0986473643454744,8.408125055905016,0.7400016784667969,0.626031177552143,0.5040008544921974,-0.8985897294520839,1.9065914384364788,-0.1972944374799397,1.2052961464643346,-0.6676295139616073,40.74089772390168,-16.660748945967335,0.7012952919721404,7,0.12499809265136008,-0.6900005340576243,1.0849981307983327,3.824998855590813,-2.3600006103515767,4,-0.0700568046272474,-1.727276510448817,37.20000076293945,1.9545442723008766,37.45000076293945,1.1538364800965646,37.22999954223633,-0.0700568046272474
11963,2020-07-27,36.22000122070313,36.83000183105469,35.86000061035156,36.83000183105469,257900.0,-0.02028671829147799,2.180328688996173,1.9062537252938714,54.325260429041386,64.10144730892635,0.7879370021923577,0.1714220296929696,1.199445699308633,3.717350144890048,7.612074998543738,1.1100006103515696,0.7740524309509951,-0.3019992828369098,-1.5565758100140599,0.9525772443402403,-0.9292875464254848,0.32528898075166524,1.5499992370605398,18.848201000609524,-39.8795498878893,0.6272882635885743,7,0.5949993133544851,0.05999946594237571,1.817498207092278,4.574998855590813,-2.240001678466804,0,-0.032578693136578574,-2.3636253294492997,36.97000122070313,-1.727276510448817,37.20000076293945,1.9545442723008766,37.45000076293945,-0.032578693136578574
11964,2020-07-28,37.0099983215332,37.29999923706055,36.13000106811523,36.2599983215332,233700.0,0.021811073280100013,-1.316840658095493,-1.2295069665057552,58.942444314585146,63.05567040031771,0.011712699278902505,-0.559026963567554,0.44690459680533223,2.80873728408519,7.054330431119897,1.1699981689453196,0.8081933277913862,0.4319978713989272,-0.8036410921480268,1.6676368349458812,-0.18582161037454625,1.0498173531724007,0.7218021392822251,60.209309060406035,-0.7608871046172325,0.6178194817734753,7,-0.19499778747558594,-0.7299976348876953,0.9425010681152344,3.785001754760742,-2.6599998474121165,1,-0.05782219634426011,2.180328688996173,36.22000122070313,-2.3636253294492997,36.97000122070313,-1.727276510448817,37.20000076293945,-0.05782219634426011
11965,2020-07-29,37.150001525878906,37.27000045776367,36.72999954223633,37.0,398700.0,0.003782848167930064,1.7692397981141672,0.20000203450520834,62.88000488281249,62.267387690224155,-0.10832883632704693,-0.6463203013843497,0.27680027204301183,2.5427026365252274,6.624466325173739,0.5400009155273438,0.7881397302736559,0.5175010681152372,-0.7180916513201723,1.7530937875506467,-0.10029529160246398,1.1352974278329384,0.5443629379272465,67.53932034472085,2.2995400724172868,0.6177963597177031,7,-0.33500099182128906,-0.8700008392333984,0.7724971771240234,3.644998550415039,-2.9099998474121023,2,-0.08102293439029007,-1.316840658095493,37.0099983215332,2.180328688996173,36.22000122070313,-2.3636253294492997,36.97000122070313,-0.08102293439029007
11966,2020-07-30,36.59000015258789,36.83000183105469,36.34000015258789,36.709999084472656,292400.0,-0.015074060573077364,1.722198086317061,-0.7999847413661564,51.26904765593136,59.17333575861586,0.43292456230037146,-0.05362691227179539,0.8321328863368507,3.027702420986543,6.518018591696134,0.8100013732910156,0.7352498395670821,-0.06500034332275106,-1.2790322027019414,1.1490315160564393,-0.6720162730123462,0.5420155863668441,1.0676770341491704,40.782076472919925,-20.628515749993475,0.6070159296895944,7,0.22500038146972656,-0.3099994659423828,1.0099983215332031,4.204999923706055,-2.279998779296875,3,-0.05985238091216827,1.7692397981141672,37.150001525878906,-1.316840658095493,37.0099983215332,2.180328688996173,36.22000122070313,-0.05985238091216827
11967,2020-07-31,36.2599983215332,36.56999969482422,35.66999816894531,36.290000915527344,428300.0,-0.009018907616247906,2.0508518410758736,0.25002384207012746,43.08508731525952,57.622536220322935,0.6406036843423237,0.3029326073617753,1.1225866738484171,3.2803415770934947,6.94221203667929,0.9200019836425781,0.6588842509683985,-0.40200214385986044,-1.604606203639193,0.8006019159194722,-1.0033041737495267,0.19929988602980586,1.361725333676148,36.196304660714496,-21.25419778260396,0.6013020298896651,7,0.46000099182128906,0.020002365112304688,1.0625009536743164,3.980001449584961,-2.539997100830078,4,-0.050744628730310826,1.722198086317061,36.59000015258789,1.7692397981141672,37.150001525878906,-1.316840658095493,37.0099983215332,-0.050744628730310826
11968,2020-08-03,36.02000045776367,36.16999816894531,35.439998626708984,36.16999816894531,392400.0,-0.006618805153860374,8.733475750871035,4.9994914176732355,42.11438669655838,55.40060176135807,0.9017492360779187,0.5971755348431316,1.3416764242295898,3.4605950801059535,7.085324815740429,0.8199996948242188,0.5600972454214102,-0.6569999694824205,-1.816856580177948,0.502856641213107,-1.2369282748301842,-0.07707166413465671,1.5236541779951196,31.182883910186472,-23.391192915210834,0.5799283053477643,8,0.5849990844726562,0.2800006866455078,1.1374998092651367,3.5799999237060547,-2.270000457763672,0,-0.03914491475549686,2.0508518410758736,36.2599983215332,1.722198086317061,36.59000015258789,1.7692397981141672,37.150001525878906,-0.03914491475549686
11969,2020-08-04,35.61999893188477,36.099998474121094,35.56999969482422,36.02999877929688,419900.0,-0.011104983919917877,-1.0784334258337553,2.7333740240583912,39.18697966611797,52.73481115303167,1.1726743604093741,1.0427640615792058,1.7243949574902757,3.8314507072713155,6.949243457723345,0.529998779296875,0.35607734590148254,-1.0520013809204016,-2.2299500532460925,0.12594729140528926,-1.6409757170832435,-0.46302704475755974,1.7974363433310288,9.836072408301828,-40.659937766391536,0.5889743361628453,8,0.9850006103515554,0.7550010681152273,1.5375013351440359,3.3950023651122976,-2.3199996948242188,1,-0.046041533936723944,8.733475750871035,36.02000045776367,2.0508518410758736,36.2599983215332,1.722198086317061,36.59000015258789,-0.046041533936723944
11970,2020-08-05,34.93000030517578,35.84000015258789,34.779998779296875,35.84000015258789,441100.0,-0.019371101836034854,1.3296737385297064,2.219512648982592,34.75699988426693,49.887295686237884,1.640092243115042,1.7491993935322085,2.358110359746277,4.42747978462679,7.108888502948796,1.0600013732910156,0.30856933659285346,-1.695499992370607,-3.0660857362215665,-0.32491424851964723,-2.3807928642960903,-1.0102071204451235,2.3687887711296085,7.3171367111031715,-39.47423942686544,0.68529287192548,8,1.2849998474121094,1.3449993133544922,1.9499998092651367,3.6399993896484375,-1.970001220703125,2,-0.016604690122741017,-1.0784334258337553,35.61999893188477,8.733475750871035,36.02000045776367,2.0508518410758736,36.2599983215332,-0.016604690122741017
11971,2020-08-06,35.040000915527344,35.630001068115234,34.75,35.4900016784668,500500.0,0.003149172899814312,1.410963342303974,0.4945064158188396,31.104197590630136,46.40715649280036,1.3314949530182005,1.6862756393681337,2.186786241024379,4.220001833753528,6.936274817285118,0.8800010681152344,0.1640990418551027,-1.5604993820190458,-3.0291829650061075,-0.09181579903198411,-2.29484117351258,-0.8261575905255114,2.0572849370173643,15.934118909583276,-25.123503625563693,0.7343417914935312,8,0.9849987030029297,1.2199993133544922,1.7249994277954102,3.529998779296875,-1.8899993896484375,3,-0.022831027858393527,1.3296737385297064,34.93000030517578,-1.0784334258337553,35.61999893188477,8.733475750871035,36.02000045776367,-0.022831027858393527
11972,2020-08-07,36.22000122070313,36.2400016784668,35.009998321533196,35.02000045776367,505300.0,0.03367580691622907,-1.016390623387738,-2.666663840969795,47.96379778080171,45.70032730966263,0.03790522366188753,0.5153720052053714,0.9308299175783858,2.861854245303441,7.219645831776495,1.2300033569336009,0.009465059751811111,-0.36949920654296164,-1.8465159926891843,1.107517579603261,-1.108007599616073,0.3690091865301497,0.642556046587103,98.6576889105088,50.89976835850692,0.7385083930731118,8,-0.19500160217285867,0.03999900817870383,0.5449991226196218,2.0049991607665945,-3.1200027465820455,4,-0.0527332905312099,1.410963342303974,35.040000915527344,1.3296737385297064,34.93000030517578,-1.0784334258337553,35.61999893188477,-0.0527332905312099
11973,2020-08-10,36.13000106811523,36.56999969482422,36.060001373291016,36.400001525878906,311600.0,-0.0024848191483898274,-1.487797616278529,-0.2250002384184321,40.80269350647026,43.68479944209431,0.12716951812805632,0.5625436152007737,0.9345251615081551,2.7073469421387912,7.948326600163294,0.5099983215332031,-0.12691910996607447,-0.41399936676025817,-1.888647033591738,1.0606483000712217,-1.1513232001759945,0.3233244666554782,0.5213004724459864,75.82424722595967,28.72993750938747,0.7373238334157394,8,-0.12000083923339133,0.12999916076660867,0.6999988555908274,1.9699993133544993,-2.7800025939941406,0,-0.06670356424481072,-1.016390623387738,36.22000122070313,1.410963342303974,35.040000915527344,1.3296737385297064,34.93000030517578,-0.06670356424481072
11974,2020-08-11,35.52000045776367,36.54999923706055,35.40999984741211,36.36999893188477,430100.0,-0.016883492729533378,-1.1308405883904824,3.1481371593268626,34.85086755879841,40.570450850537185,0.5627680872898111,1.1188588833543207,1.4645049218488495,3.143612692246606,8.685993764885373,1.1399993896484375,-0.2836104071260337,-0.9534999847412138,-2.484200364230624,0.5772003947481963,-1.7188501744859153,-0.1881497949965123,-0.7700004577636719,42.307724553659384,-0.6172337961315151,0.7653501897447047,8,0.2700004577636719,0.7399997711181641,1.3099994659423828,2.5799999237060547,-2.270000457763672,1,-0.04983109332637414,-1.487797616278529,36.13000106811523,-1.016390623387738,36.22000122070313,1.410963342303974,35.040000915527344,-0.04983109332637414
11975,2020-08-12,36.0,36.20000076293945,35.56999969482422,35.81999969482422,284100.0,0.01351350045186761,1.1724106179790061,-0.2117654450637711,40.909088281889844,39.41934425342146,-0.10897400557232118,0.5945198128879312,0.9216298523706286,2.6352486512323168,9.4635253798082,0.6800003051757812,-0.33395799674003257,-0.4260004043579073,-1.953398080289901,1.1013972715740863,-1.1896992423239041,0.3376984336080895,-1.2140000152587902,68.68133019773549,26.493585347090686,0.7636988379659978,8,-0.3400001525878906,0.26000022888183594,0.8299999237060547,2.1000003814697266,-3.3199996948242188,2,-0.07500002119276239,-1.1308405883904824,35.52000045776367,-1.487797616278529,36.13000106811523,-1.016390623387738,36.22000122070313,-0.07500002119276239
11976,2020-08-13,35.61999893188477,35.88999938964844,35.220001220703125,35.88999938964844,303900.0,-0.010555585225422992,3.962940985320505,-1.4999999999999605,39.99998869719968,39.076555518081484,0.13294283522655093,0.9126244588415346,1.2046741084426884,3.0664587055903,10.38632317531641,0.779998779296875,-0.5012725896121992,-0.7370014190673757,-2.2798235139061873,0.8058206757714359,-1.5084124664867815,0.0344096283520301,-0.7987189620971762,39.10256880509677,-3.1331868164634997,0.7714110474194057,8,0.040000915527336645,0.6400012969970632,1.210000991821282,2.480001449584954,-3.1800003051757884,3,-0.07467714562537653,1.1724106179790061,36.0,-1.1308405883904824,35.52000045776367,-1.487797616278529,36.13000106811523,-0.07467714562537653
11977,2020-08-14,35.66999816894531,35.77000045776367,35.2400016784668,35.470001220703125,329100.0,0.0014036844065086207,1.6499837875984664,-0.7407281820879269,45.45452252624882,39.44768172138041,-0.010671415654670113,0.7598153688374794,1.0743531725219242,2.99423187662606,11.19388719860207,0.529998779296875,-0.7223248993387585,-0.5970020294189453,-2.075096506153834,0.8810924473159432,-1.336049267786386,0.14204520894849537,-0.8141438138122581,33.33314495300853,-11.37101422825868,0.739047238367443,8,-0.009998321533203125,0.5900020599365234,1.1700019836425781,2.430002212524414,-2.729999542236328,4,-0.07064751254347812,3.962940985320505,35.61999893188477,1.1724106179790061,36.0,-1.1308405883904824,35.52000045776367,-0.07064751254347812
11978,2020-08-17,35.36000061035156,35.97999954223633,35.31999969482422,35.5099983215332,395200.0,-0.00869070856481391,-4.739140530409832,-0.75,35.188539752613266,39.003410619879894,0.21887691721870794,1.033819947322982,1.2739476830826675,3.2941843163500977,12.197504738405108,0.6599998474121094,-0.8329971588041829,-0.8504995346069322,-2.3782566840919728,0.6772576148781084,-1.6143781093494525,-0.08662095986441187,-0.4702633575799595,10.526285597918836,-30.88574286289593,0.7638785747425196,8,0.2999992370605469,0.8999996185302734,1.5174989700317383,2.739999771118164,-2.760002136230476,0,-0.0639140864598533,1.6499837875984664,35.66999816894531,3.962940985320505,35.61999893188477,1.1724106179790061,36.0,-0.0639140864598533
11979,2020-08-18,35.189998626708984,35.540000915527344,35.009998321533196,35.43000030517578,308200.0,-0.004807748323194638,1.3043445810908616,1.6000356043844257,32.499981267119296,38.752630773530164,0.3592475847877168,1.099527357696644,1.3012478292014933,3.4105780346855568,13.354508400450982,0.5300025939941477,-0.8744332526477905,-0.918501472473146,-2.4319960834554877,0.5949931385091958,-1.6752487779643133,-0.16175416698197864,-0.2670561342516038,15.126045032569621,-22.031732973711044,0.7567473054911705,8,0.470001220703125,1.0700016021728516,1.7900009155273438,2.910001754760742,-2.5,1,-0.05228758807598677,-4.739140530409832,35.36000061035156,1.6499837875984664,35.66999816894531,3.962940985320505,35.61999893188477,-0.05228758807598677
11980,2020-08-19,35.43000030517578,35.65999984741211,35.02000045776367,35.189998626708984,323300.0,0.00682016731551216,-1.2069019948304098,-1.0,39.01515835681996,39.63162641421792,0.22085486359260642,0.7382852460150957,0.9328980400146065,3.10249099911114,14.51291172093159,0.6399993896484375,-0.8894748456292518,-0.5774997711181626,-1.9795569852170445,0.8245574429807192,-1.2785283781676071,0.12352883593128183,-0.4745166778263368,43.29911908132809,6.3271599202990245,0.7010286070494424,8,0.3599987030029297,0.8299999237060547,1.609999656677246,2.4200000762939453,-2.270000457763672,2,-0.061529785108619284,1.3043445810908616,35.189998626708984,-4.739140530409832,35.36000061035156,1.6499837875984664,35.66999816894531,-0.061529785108619284
11981,2020-08-20,34.580001831054695,35.22999954223633,34.56999969482422,35.040000915527344,287000.0,-0.023990924832053007,-1.7499801319240245,-1.9166494476674583,35.51726972872899,38.2486788528765,1.116111518855881,1.4566174241788943,1.6565321759664613,3.8386926230686313,15.921000947813923,0.8600006103515625,-0.8720937921138159,-1.2964982986450124,-2.7188650943685033,0.12586849707847847,-2.007681696506758,-0.585314900783267,1.9699974060058523,0.7093714406305512,-34.858679672355706,0.7111833978617458,8,0.9899978637695241,1.5899982452392507,2.384998321533196,3.194997787475579,-1.4000015258789134,3,-0.05494509616169574,-1.2069019948304098,35.43000030517578,1.3043445810908616,35.189998626708984,-4.739140530409832,35.36000061035156,-0.05494509616169574
11982,2020-08-21,34.380001068115234,34.669998168945305,34.080001831054695,34.59999847412109,588500.0,-0.00578371175098813,2.277786608174172,0.4782561823097128,35.76389946686976,37.688812848476445,1.1484298797524986,1.5311351183066364,1.810024982407981,3.941259848744714,17.664397402411996,0.5899963378906108,-0.7601764116390939,-1.3669990539550767,-2.8408564667733316,0.10685835886317818,-2.1039277603642077,-0.6300703475459457,2.1303981781005845,15.78945255012788,-19.493345373889706,0.7369287064091289,8,0.9349994659423828,1.5450000762939453,2.5849990844726562,3.394998550415039,-1.3600006103515625,4,-0.056428225163886014,-1.7499801319240245,34.580001831054695,-1.2069019948304098,35.43000030517578,1.3043445810908616,35.189998626708984,-0.056428225163886014
11983,2020-08-24,35.040000915527344,35.060001373291016,34.389999389648445,34.52000045776367,462800.0,0.01919720264419089,1.3928583592754564,-2.363666314092081,45.18274109423501,38.8367987968583,0.3548721172417828,0.8202548183961227,1.109260319816336,3.229946124889686,18.339392264017246,0.6800003051757812,-0.6112257824967315,-0.6479991912841783,-2.1365316548023614,0.8405332722340049,-1.3922654230432698,0.0962670404749133,1.3731824340820324,60.759512007861005,21.338424611644022,0.7442662317590913,8,0.10000038146972656,0.8850002288818359,1.6099987030029297,2.7349987030029297,-1.7999992370605398,0,-0.0599315706035779,2.277786608174172,34.380001068115234,-1.7499801319240245,34.580001831054695,-1.2069019948304098,35.43000030517578,-0.0599315706035779
11984,2020-08-25,34.86999893188477,35.139999389648445,34.650001525878906,35.139999389648445,289800.0,-0.00485165465755566,2.629607651987224,-0.5192311924586436,49.454533348407224,39.786292693138,0.4726826728749671,0.8661195339169794,1.2366487894530636,3.3327542720252907,19.506849883475486,0.48999786376953836,-0.6890193620331928,-0.711001205444326,-2.104004702177029,0.6820022912883772,-1.4075029538106776,-0.014499457077974398,1.449857156982418,49.99987928158077,6.248612043467034,0.6965017483663499,8,0.16000175476073508,1.055002212524407,1.5725011825561452,2.9050006866455007,-1.6399993896484446,1,-0.06509895403776511,1.3928583592754564,35.040000915527344,2.277786608174172,34.380001068115234,-1.7499801319240245,34.580001831054695,-0.06509895403776511
11985,2020-08-26,34.139999389648445,34.75,34.009998321533196,34.75,369000.0,-0.020934888574625776,1.4262325837356713,2.2592576894276286,42.64704965711377,40.0804105775729,1.0181657254921461,1.4325001098924446,1.9133840145182504,4.0104321921456005,20.934171324701623,0.8600006103515767,-0.736100822677642,-1.2905006408691335,-2.6186486334639554,0.03764735172568834,-1.9545746371665444,-0.6264266445717226,2.090262528906244,10.655814593392304,-35.10164268539829,0.6640739962974093,8,0.854999542236321,1.749999999999993,2.3025007247924734,3.635000228881829,-0.25,2,-0.04247219651032308,2.629607651987224,34.86999893188477,1.3928583592754564,35.040000915527344,2.277786608174172,34.380001068115234,-0.04247219651032308
11986,2020-08-27,34.400001525878906,34.779998779296875,34.060001373291016,34.25,281000.0,0.007615762767391843,-1.7169776011976738,-0.24590389473947807,32.500018339874416,38.6410212235313,0.6335302165097048,1.054058559950505,1.623317636826883,3.65278439843685,22.055385552868188,0.7199974060058594,-0.6858117601728111,-0.9209985733032227,-2.2070838708216485,0.36508672421520316,-1.5640412220624356,-0.27795592454400975,1.6970445768544948,34.51352528331715,-4.364353171321419,0.643042648759214,8,0.5949974060058594,1.4899978637695312,2.212498664855957,3.374998092651367,-0.10000228881835227,3,-0.036046558821631214,1.4262325837356713,34.139999389648445,2.629607651987224,34.86999893188477,1.3928583592754564,35.040000915527344,-0.036046558821631214
11987,2020-08-28,34.419998168945305,34.580001831054695,33.939998626708984,34.580001831054695,214400.0,0.0005812977377734896,6.999856952126024,-1.0666802298968447,33.33330854648153,38.43488442284999,0.4666472441123162,0.9371963580114482,1.581251060882927,3.5444860857422995,22.69085314044026,0.6400032043457102,-0.7216488231297831,-0.809001922607429,-2.0753584786147528,0.4573546333998948,-1.4421802006110909,-0.1758236446037671,1.5518250669160807,39.99993642175183,5.556117972350776,0.6331782780036621,8,0.3800010681152415,1.37500190734864,2.2250022888183665,3.355001449584968,0.3400001525878906,4,-0.036025506383910444,-1.7169776011976738,34.400001525878906,1.4262325837356713,34.139999389648445,2.629607651987224,34.86999893188477,-0.036025506383910444
11988,2020-08-31,34.610000610351555,34.81999969482422,34.299999237060554,34.299999237060554,479100.0,0.005520117708131433,-2.3548268012060394,-1.9374642380314004,40.33971032616032,39.30596542941011,0.17776290817801765,0.6705221151748759,1.380925297174862,3.2449943919209474,23.035088581890008,0.5200004577636648,-0.722307910537495,-0.5484994888305721,-1.7861078532831698,0.6891088756220256,-1.167303671056871,0.07030469339572676,1.1992766567776414,55.83346313892073,21.459700444345295,0.6188041822262995,8,0.18999862670899148,1.0099983215332102,2.0774993896484446,3.164999008178718,-0.02000045776366477,0,-0.04594048322877886,6.999856952126024,34.419998168945305,-1.7169776011976738,34.400001525878906,1.4262325837356713,34.139999389648445,-0.04594048322877886
11989,2020-09-01,33.97999954223633,34.549999237060554,33.93000030517578,34.549999237060554,316700.0,-0.018202862092027816,1.17543601343842,-1.8387005475913212,29.218121208362945,38.21740574624822,0.6907112065710734,1.2346605788562286,1.9814638597192413,3.7287969281838755,23.517771889609644,0.6800003051757741,-0.7993019508846118,-1.0965005874633817,-2.419722826275084,0.22672165134832056,-1.7581117068692365,-0.43488946805752704,1.6797354336592534,5.617895657242786,-23.40758283738079,0.661611119405852,9,0.6000003814697266,1.635000228881836,2.5675010681152344,3.7950000762939453,0.7000007629394531,1,-0.021777453612079167,-2.3548268012060394,34.610000610351555,6.999856952126024,34.419998168945305,-1.7169776011976738,34.400001525878906,-0.021777453612079167
11990,2020-09-02,34.34999847412109,34.84000015258789,33.889999389648445,33.970001220703125,404700.0,0.010888726806039584,-2.5185153788553767,-0.6666622050300284,36.90721795439485,38.37184443798886,0.16919593663333643,0.8632402046140939,1.6027804479670493,3.2479154373059984,23.229146852136424,0.950000762939446,-0.783685153661537,-0.6975015640258846,-2.059108860675842,0.6641057326240727,-1.3783052123508668,-0.0166979157009024,1.1367630347025184,48.420917373722446,19.816261570178,0.6808036483249795,9,0.16500091552735796,1.230001449584968,2.197502136230476,3.425001144409187,0.12000274658203836,2,-0.03260550164881526,1.17543601343842,33.97999954223633,-2.3548268012060394,34.610000610351555,6.999856952126024,34.419998168945305,-0.03260550164881526
11991,2020-09-03,34.240001678466804,35.040000915527344,33.97999954223633,34.400001525878906,316200.0,-0.0032022358235955783,-2.1176322093134146,-0.42105527335514004,35.43791715968969,38.335624181635524,0.2524383786550928,0.9594200277776892,1.7074712735721604,3.2436676558193014,22.791407924578426,1.0600013732910156,-0.74255368076021,-0.7674983978271399,-2.1762212960550826,0.6412245004008028,-1.4718598469411077,-0.0631369487131721,1.055148376055783,30.434941253740245,2.3280925166515622,0.7043614491139707,9,0.2749977111816406,1.1199989318847585,2.3074989318847585,3.5349979400634695,0.6399993896484304,3,-0.01022202896206259,-2.5185153788553767,34.34999847412109,1.17543601343842,33.97999954223633,-2.3548268012060394,34.610000610351555,-0.01022202896206259
11992,2020-09-04,34.310001373291016,34.47999954223633,33.810001373291016,34.400001525878906,297500.0,0.002044383510303227,4.360067139696345,0.5625014901175655,38.75804292226911,37.62176882919488,0.1916154210037675,0.7789271408814429,1.6351262582989037,3.0961933702871534,23.182418984796,0.6699981689453125,-0.7726445399660591,-0.6019987106323228,-1.9207155042658215,0.7167180830011759,-1.2613571074490721,0.05735968618442655,0.8165306014466722,40.650421632753066,9.893451671764883,0.6593583968167489,9,0.16499900817871094,0.8799991607666016,2.237499237060547,3.464998245239258,0.0,4,-0.00029152246663122217,-2.1176322093134146,34.240001678466804,-2.5185153788553767,34.34999847412109,1.17543601343842,33.97999954223633,-0.00029152246663122217
11993,2020-09-08,33.720001220703125,34.34999847412109,33.47999954223633,34.34999847412109,474700.0,-0.01719615648419015,1.7619134120496915,6.9999576145466085,35.559947328700076,36.07792593811631,0.6422187973369518,1.2428397704644354,2.2265154546818877,3.604661278312591,24.111041615449412,0.8699989318847585,-0.7253462830983324,-1.0714988708496094,-2.361724990795217,0.2187272490959984,-1.7166119308224097,-0.42638581087680905,1.3199996948242188,15.384709435254129,-16.632778802804523,0.6451130599728029,9,0.5399990081787109,1.3049983978271484,2.779998779296875,4.054998397827148,0.22999954223632102,1,0.030842143036209135,4.360067139696345,34.310001373291016,-2.1176322093134146,34.240001678466804,-2.5185153788553767,34.34999847412109,0.030842143036209135
11994,2020-09-09,33.75,34.380001068115234,33.560001373291016,33.81999969482422,504200.0,0.0008896434819360977,-2.6444678037367333,0.11111111111111237,32.786872431135876,34.982350690785424,0.4879542832715771,1.1314478978919098,2.172814959507569,3.479543552048767,24.50892304463222,0.8199996948242188,-0.6645564757305849,-0.9530000686645508,-2.2752478294203584,0.36924769209125685,-1.614123949042451,-0.2918761882866505,1.040400695800784,17.30770641528812,-12.734035462089334,0.6611238803779037,9,0.5100002288818359,1.2749996185302734,2.702500343322754,4.024999618530273,0.3899993896484446,2,0.024888893410011548,1.7619134120496915,33.720001220703125,4.360067139696345,34.310001373291016,-2.1176322093134146,34.240001678466804,0.024888893410011548
11995,2020-09-10,33.299999237060554,33.759998321533196,33.09999847412109,33.72999954223633,522600.0,-0.013333355938946578,1.6938886726353448,6.142888283378645,35.71425530374937,35.339488131215965,0.9010225368234472,1.4427716405054198,2.5879157698156163,3.8621385660789898,25.087571386706685,0.6599998474121094,-0.73408986518794,-1.268000793457027,-2.5840005714538563,0.047998984539802336,-1.9260006824554452,-0.6100009044586088,1.2807372741699155,10.309304703477178,-22.474387505430887,0.6579998889984163,9,0.7700004577636648,1.5349998474121023,3.19000053405761,4.4750003814697195,0.8100013732910014,3,0.04144147446644331,-2.6444678037367333,33.75,1.7619134120496915,33.720001220703125,4.360067139696345,34.310001373291016,0.04144147446644331
11996,2020-09-11,32.959999084472656,33.439998626708984,32.68000030517578,33.439998626708984,503700.0,-0.01021021502635655,2.1666626930198922,1.1162772129664313,34.63200961105747,35.48378824950218,1.1345916589475564,1.6582951996325903,2.8857666071335615,4.1469210221656,25.534001114866538,0.7599983215332031,-0.8422301721868095,-1.4750009536743178,-2.878117681317221,-0.07188422603141476,-2.176559317495766,-0.7734425898528698,1.4200019836425781,15.555494331993245,-18.577375703415456,0.7015583638214509,9,0.9000015258789062,1.6650009155273438,3.285000801086426,4.809999465942383,0.69000244140625,4,0.04581317288148301,1.6938886726353448,33.299999237060554,-2.6444678037367333,33.75,1.7619134120496915,33.720001220703125,0.04581317288148301
11997,2020-09-14,33.150001525878906,33.490001678466804,32.919998168945305,33.029998779296875,312200.0,0.005764637338711465,-2.352922697183832,-0.2500059604701619,27.22893138878797,34.02703503423859,0.8331050157332243,1.3384436881759498,2.655598441032126,3.8902697966831994,25.972099616522804,0.5700035095214986,-0.8464220307108405,-1.158998680114749,-2.547673190764641,0.22967583053514318,-1.853335935439695,-0.4646614247898029,0.8899993896484375,27.64711822190308,-2.988873332101317,0.6943372553249453,9,0.7099990844726562,1.4749984741210938,2.9924983978271484,4.604997634887695,0.8999977111816477,0,0.05218701244661439,2.1666626930198922,32.959999084472656,1.6938886726353448,33.299999237060554,-2.6444678037367333,33.75,0.05218701244661439
11998,2020-09-15,33.09999847412109,33.470001220703125,33.0,33.279998779296875,436600.0,-0.0015083876155717046,-1.473708514867388,-1.499968211583758,28.039710689001623,33.89610053208733,0.7223519569166754,1.2758661269375011,2.6769216926840684,3.878724201008005,26.728148911959714,0.470001220703125,-0.8175451495878931,-1.0960016250610423,-2.4923640507517177,0.3003608006296332,-1.7941828379063836,-0.39782041221570097,0.6680023193359474,24.705763556193414,-3.3370370808806555,0.6981812128453391,9,0.7600021362304759,1.5250015258789134,3.042501449584968,4.655000686645515,1.0800018310546946,1,0.03655598051208253,-2.352922697183832,33.150001525878906,2.1666626930198922,32.959999084472656,1.6938886726353448,33.299999237060554,0.03655598051208253
11999,2020-09-16,33.34999847412109,33.509998321533196,32.90999984741211,32.93000030517578,566700.0,0.007552870438814585,-1.6086942099414216,-2.333319204848764,38.87323610699162,34.114546993486975,0.41749206723214627,0.9285576573920977,2.4005555990704934,3.5670463865030726,27.271628806047886,0.5999984741210866,-0.7946831079970309,-0.7540016174316477,-2.1166684116444046,0.6086651767811091,-1.4353350145380261,-0.07266822032526932,0.20040222167969546,62.03698143863776,30.481431792836148,0.6813333971063795,9,0.5100021362304759,1.2650012969970774,2.7850017547607493,4.405000686645515,1.480003356933608,2,0.0179910739511413,-1.473708514867388,33.09999847412109,-2.352922697183832,33.150001525878906,2.1666626930198922,32.959999084472656,0.0179910739511413
12000,2020-09-17,33.25,33.299999237060554,32.759998321533196,33.139999389648445,479700.0,-0.002998455133324307,4.142888283378534,0.2619073569482164,33.03832252314679,33.84792536720443,0.38559617847435135,0.903167932111387,2.4679690875603058,3.596654815125248,28.071063898581684,0.5900001525878906,-0.8442948860049029,-0.7450000762939482,-2.0060362655616544,0.5160361129737581,-1.3755181709277977,-0.1144819816600986,0.259998321533196,68.67482615509827,35.944625180705664,0.6305180946338529,9,0.3299999237060547,1.1900005340576172,2.77500057220459,4.504999160766602,1.6500015258789062,3,0.02676689893679529,-1.6086942099414216,33.34999847412109,-1.473708514867388,33.09999847412109,-2.352922697183832,33.150001525878906,0.02676689893679529
12001,2020-09-18,32.68000030517578,33.34000015258789,32.610000610351555,33.34000015258789,1263900.0,-0.017142847964638164,1.21212033638704,-5.999965321126758,27.91882251793089,32.643567544500186,0.7945990668766996,1.3950508743103072,3.008404643596627,4.083613116369079,28.55106754738006,0.7299995422363352,-0.7973883580283285,-1.2199996948242173,-2.5780172391341196,0.13801784948568496,-1.8990084669791685,-0.5409909226692662,0.8299980163574148,7.777763649234245,-23.040091833308608,0.67900877215495,9,0.8150005340576172,1.614999771118164,3.2799997329711914,5.07499885559082,1.8400001525878906,4,0.04375765886848204,4.142888283378534,33.25,-1.6086942099414216,33.34999847412109,-1.473708514867388,33.09999847412109,0.04375765886848204
12002,2020-09-21,32.439998626708984,32.580001831054695,32.02000045776367,32.419998168945305,508200.0,-0.007343992540562727,2.733257041134081,-0.030303730890395994,22.807004125416327,31.226573855246436,0.8285791978888355,1.5623635880658497,3.1864297391027137,4.23354455723004,28.827077206710406,0.6599998474121094,-0.836374064650073,-1.3630012512207017,-2.8478742992473656,0.12187179680596216,-2.105437775234037,-0.6205647272073662,0.9000015258789062,28.187836986743402,0.5122167617835025,0.7424365240133324,9,0.7600021362304688,1.5600013732910156,3.5200014114379883,5.315000534057617,2.020000457763672,0,0.03729972103555168,1.21212033638704,32.68000030517578,4.142888283378534,33.25,-1.6086942099414216,33.34999847412109,0.03729972103555168
12003,2020-09-22,32.939998626708984,33.169998168945305,32.450000762939446,32.47999954223633,475800.0,0.015413070936086015,-1.7692386695423044,22.99942780849841,36.52848768030856,31.64230888293229,0.23054441331041886,0.9454434182186873,2.6096425504977674,3.6671827163985355,29.282917192671242,0.729999542236321,-0.853662712518215,-0.7580011367797823,-2.1697657633174785,0.6537634897579139,-1.463883450048634,-0.05211882351093067,-0.9199981689453125,61.74493207780999,29.987048288459583,0.7058823132688485,9,-0.049999237060546875,1.0600013732910156,3.0200014114379883,4.815000534057617,-0.270000457763679,1,0.0336976519923573,2.733257041134081,32.439998626708984,1.21212033638704,32.68000030517578,4.142888283378534,33.25,0.0336976519923573
12004,2020-09-23,32.59999847412109,33.290000915527344,32.59999847412109,33.02000045776367,554700.0,-0.010321802269664171,-2.2857103931843623,-0.913049607748842,27.154057919626368,30.691175840251958,0.4361249989968101,1.1664665282394466,2.8708676885122486,3.960045262944,29.802222810617085,0.6900024414062571,-0.9172310621981765,-0.9845012664794979,-2.364166110627856,0.39516357766886046,-1.6743336885536735,-0.29466884440532226,-0.5799980163574148,43.939253821922414,13.698862423809572,0.6898324220741775,9,0.16500091552735086,1.240001678466804,3.360001564025886,5.155000686645515,-0.09000015258789062,2,0.048466316104552876,-1.7692386695423044,32.939998626708984,2.733257041134081,32.439998626708984,1.21212033638704,32.68000030517578,0.048466316104552876
12005,2020-09-24,32.689998626708984,32.889999389648445,32.31999969482422,32.509998321533196,316600.0,0.002760741006148981,-1.0357220708447121,-0.42857013106148956,29.65878029976865,30.13859480566431,0.27993475601979867,1.0142681924240335,2.7008693876553593,3.8194395083137778,29.88666284888658,0.5699996948242259,-0.916561122031176,-0.8220010757446303,-2.2308403824368384,0.5868382309475777,-1.526420729090738,-0.11758142239852276,-0.6191981506347659,50.75744877611768,19.69311156715211,0.7044196533461046,9,0.07500076293945312,1.1500015258789062,3.2700014114379883,5.065000534057617,0.3500022888183594,3,0.06546354525072529,-2.2857103931843623,32.59999847412109,-1.7692386695423044,32.939998626708984,2.733257041134081,32.439998626708984,0.06546354525072529
12006,2020-09-25,33.15999984741211,33.169998168945305,32.36999893188477,32.529998779296875,310100.0,0.014377523415345594,1.4615447817692142,3.499999999999862,36.34204641419033,31.151163141820124,-0.17736464918834116,0.4707411382183295,2.15307021395234,3.3053630991354765,29.83596766728191,0.7999992370605327,-0.8982421907882099,-0.2899997711181612,-1.6423007625123702,1.0623012202760478,-0.9661502668152622,0.38615072457893973,-1.0404313537597645,89.76369911360885,57.43703679226704,0.6761504956971033,9,-0.3950004577636719,0.4650001525878906,2.864999771118164,4.569999694824219,0.47999954223633523,4,0.0524729097247747,-1.0357220708447121,32.689998626708984,-2.2857103931843623,32.59999847412109,-1.7692386695423044,32.939998626708984,0.0524729097247747
12007,2020-09-28,33.18000030517578,33.529998779296875,33.150001525878906,33.290000915527344,295300.0,0.0006031501162757635,-3.4706040750381475,-0.17460384738814783,42.58241930987651,32.76701965525067,-0.21530376701426235,0.37216088663402047,2.0387483227264482,3.266663413752916,29.45241512982628,0.37999725341796875,-0.8727057359835939,-0.20799942016601847,-1.4846342292674137,1.0686353889353768,-0.8463168247167161,0.43031798438467916,-1.013614514648438,71.07448438495054,35.09267330450145,0.6383174045506962,9,-0.4050006866455078,0.39999961853027344,2.689999580383301,4.309999465942383,1.2700004577636648,0,0.04038577879032945,1.4615447817692142,33.15999984741211,-1.0357220708447121,32.689998626708984,-2.2857103931843623,32.59999847412109,0.04038577879032945
12008,2020-09-29,33.02000045776367,33.34000015258789,32.740001678466804,33.22999954223633,276200.0,-0.004822177394228411,1.7906885967246524,1.9090719933416562,40.318329226893084,32.927585557461946,-0.07581808352161801,0.42892555304989344,2.1322159687577837,3.4054067581654763,29.604328607255535,0.5999984741210866,-0.8159484100487759,-0.28849925994872905,-1.4362444493303812,0.8592459294329231,-0.8623718546395551,0.28537333474209703,-0.7717978879101537,57.851346494574294,18.70155673983958,0.5738725946908264,9,-0.24500083923339844,0.5599994659423828,2.6000003814697266,4.225000381469727,0.4700012207031321,1,0.04360989117946579,-3.4706040750381475,33.18000030517578,1.4615447817692142,33.15999984741211,-1.0357220708447121,32.689998626708984,0.04360989117946579
12009,2020-09-30,33.240001678466804,33.389999389648445,32.950000762939446,33.27000045776367,514600.0,0.0066626655861055095,2.25928960976568,0.14285195277017507,49.15257890154226,34.718058488394774,-0.3498541156720236,0.15878396550591134,1.82301123746835,3.1387070661690686,29.389677646542218,0.4399986267089986,-0.7364910338065869,-0.03149814605712464,-1.134953529356828,1.0719572372425787,-0.5832258377069763,0.520229545592727,-0.9148913360466864,76.03327931802048,31.862443639924486,0.5517276916498501,9,-0.46500205993653054,0.3399982452392507,2.292499542236321,3.3599987030029297,-0.19000244140625,2,-0.01714811915580472,1.7906885967246524,33.02000045776367,-3.4706040750381475,33.18000030517578,1.4615447817692142,33.15999984741211,-0.01714811915580472
12010,2020-10-01,33.22999954223633,33.52000045776367,33.09999847412109,33.220001220703125,304600.0,-0.0003009066102711566,-2.3599646001493997,-0.3332909460834971,54.20560081284868,37.638811632274525,-0.3832949593478716,0.08493083935634616,1.7347620722715362,3.1061089039062324,29.551720641727965,0.42000198364258523,-0.6582225206628181,0.014499664306640625,-0.9652434303557058,0.9942427589689871,-0.47537188302453615,0.5043712116378174,-0.8325958936036031,74.13799340320352,25.25912105524806,0.4898715473311749,10,-0.4549999237060547,0.3000011444091797,2.2475013732910156,2.9550018310546875,-0.06000137329102273,3,-0.021667205254938038,2.25928960976568,33.240001678466804,1.7906885967246524,33.02000045776367,-3.4706040750381475,33.18000030517578,-0.021667205254938038
12011,2020-10-02,33.889999389648445,34.049999237060554,33.0,33.0,276600.0,0.01986156655143012,-1.359550465479125,89.01487981686451,60.05429712281225,41.777399743096296,-0.9539214008942665,-0.6352018798707135,0.9902139306008664,2.424318332815652,29.723033126941456,1.049999237060554,-0.6419216012489315,0.6919996261596779,-0.22091693735406892,1.6049161896734248,0.2355413444028045,1.1484579079165513,-1.4246400331758693,87.78624842752643,34.725420829553244,0.4564582817568741,10,-0.7049999237060618,-0.3599987030029368,1.552499771118157,2.260000228881829,1.7299995422363281,4,-0.025081100307742354,-2.3599646001493997,33.22999954223633,2.25928960976568,33.240001678466804,1.7906885967246524,33.02000045776367,-0.025081100307742354
12012,2020-10-05,34.299999237060554,34.34999847412109,33.720001220703125,34.02000045776367,282400.0,0.01209795971661598,2.3157989840786297,0.3146055857493154,64.85147720201732,44.92439857884172,-1.1983534197131505,-1.1025160543815886,0.5061015274007232,2.0021952464963775,29.563147901216087,0.6299972534179616,-0.584175717589936,1.1024995803833093,0.1921405587686067,2.012858601998012,0.6473200695759616,1.557679091190657,-1.7078686901409412,96.89445114453078,38.584340776958044,0.4551795108073508,10,-0.9650001525878977,-0.7699985504150462,1.1424999237060476,1.8500003814697195,3.2600021362304616,0,-0.01924197848666398,-1.359550465479125,33.889999389648445,-2.3599646001493997,33.22999954223633,2.25928960976568,33.240001678466804,-0.01924197848666398
12013,2020-10-06,34.759998321533196,35.2400016784668,34.150001525878906,34.299999237060554,421900.0,0.013411052323745176,-1.868442186841207,1.6428610354222508,66.5882186097819,49.30597198885899,-1.5343937461365513,-1.560620074746943,-1.4482836903084717e-05,1.5311876720148945,29.305381820733306,1.0900001525878906,-0.42799715830455654,1.5104988098144432,0.38183925563450316,2.639158363994383,0.9461690327244767,2.0748285869044096,-1.9920809818934373,79.03916309906523,20.324707027055027,0.56432977708997,10,-0.9799976348876882,-1.1299972534179616,0.5375013351440501,1.095001220703132,2.290000915527351,1,-0.008918227087534425,2.3157989840786297,34.299999237060554,-1.359550465479125,33.889999389648445,-2.3599646001493997,33.22999954223633,-0.008918227087534425
12014,2020-10-07,34.59000015258789,35.009998321533196,34.31999969482422,34.810001373291016,294900.0,-0.004890626500404505,1.225819551092763,-0.4782644751463833,65.50924842577633,53.289357336193184,-1.176108528916643,-1.3960402576097266,0.09547267145509153,1.6941865422457312,29.085602900760055,0.6899986267089773,-0.21643830216198978,1.2985006332397475,0.036751215671863235,2.560250050807632,0.6676259244558054,1.9293753420236897,-1.525432692288888,70.98209648111471,12.968750677713693,0.6308747087839423,10,-0.7849998474121094,-0.9599990844726562,0.6199989318847656,1.2649993896484375,2.0400009155273366,2,-0.031801054329824496,-1.868442186841207,34.759998321533196,2.3157989840786297,34.299999237060554,-1.359550465479125,33.889999389648445,-0.031801054329824496
12015,2020-10-08,34.68000030517578,34.939998626708984,34.419998168945305,34.650001525878906,213700.0,0.002601912465766798,-1.1224270544638917,-0.13635733111388543,76.04163976182,57.70042326370759,-1.0662710487792992,-1.4517871390036277,-0.0740423541162869,1.5629906956862385,28.3976240471875,0.520000457763679,-0.0962398460985554,1.3195007324218722,-0.08685305290377698,2.7258545177475213,0.6163238397590476,2.0226776250846967,-1.3543807386966407,74.99995742528563,10.19294525338907,0.7031768926628246,10,-0.6899986267089844,-1.0499992370605469,0.4174995422363281,1.1700000762939453,2.6500015258789062,3,-0.04700118378810858,1.225819551092763,34.59000015258789,-1.868442186841207,34.759998321533196,2.3157989840786297,34.299999237060554,-0.04700118378810858
12016,2020-10-09,34.470001220703125,34.84000015258789,34.279998779296875,34.799999237060554,342600.0,-0.00605533686922477,1.7317150327040631,-11.000381485249473,76.64044438704035,61.48464827228134,-0.7274003493010142,-1.1835430483045002,0.07041550532115792,1.7462815183433804,27.213035644662696,0.5600013732910156,0.1018281948310431,1.0340015411376982,-0.4422158903041975,2.5102189725795974,0.2958928254167503,1.772110256858646,-0.9146558007854679,49.34209040327863,-19.266814763879808,0.7381087157209489,10,-0.4799995422363281,-0.8400001525878906,0.5774984359741211,1.3599987030029297,3.809997558593757,4,-0.03771404136118861,-1.1224270544638917,34.68000030517578,1.225819551092763,34.59000015258789,-1.868442186841207,34.759998321533196,-0.03771404136118861
12017,2020-10-12,34.880001068115234,35.040000915527344,34.36999893188477,34.459999084472656,252700.0,0.011894396080434744,-1.2333314259920056,-1.2727409342596279,76.07529307530118,65.45764425543781,-0.9732422909653451,-1.5360440810551665,-0.39107407816605644,1.2963579425228318,26.152863617058607,0.670001983642571,0.3077361877302067,1.3575014114379869,-0.24545540865589288,2.960458231531863,0.556023001391047,2.1589798214849267,-1.122496897171679,66.97242569215747,-2.401258264264314,0.8014784100469384,10,-0.7849998474121094,-1.25,0.057498931884765625,0.9499988555908203,2.9599990844726562,0,0.021215534435461647,1.7317150327040631,34.470001220703125,-1.1224270544638917,34.68000030517578,1.225819551092763,34.59000015258789,0.021215534435461647
12018,2020-10-13,34.310001373291016,34.799999237060554,33.919998168945305,34.61999893188477,340500.0,-0.016341733869534525,1.626876039080813,-0.7380859392739563,71.6456021377753,67.95686905946368,-0.22463528344823658,-0.9178022759436573,0.1274878597077702,1.833731385635069,24.78029748672376,0.960002899169929,0.4546257306946373,0.727001571655272,-0.8999705302803065,2.353973673590854,-0.08648447931251724,1.5404876226230613,0.9300003051757812,34.82162928045491,-36.209126595764566,0.8134860509677903,10,-0.1900005340576172,-0.6800003051757812,0.5224990844726562,1.4799995422363281,3.049999237060547,1,0.09472456630473935,-1.2333314259920056,34.880001068115234,1.7317150327040631,34.470001220703125,-1.1224270544638917,34.68000030517578,0.09472456630473935
12019,2020-10-14,33.950000762939446,34.450000762939446,33.799999237060554,34.200000762939446,231700.0,-0.010492585133844212,-1.363628797336733,0.806457964166156,64.92893094495979,69.14835018525382,0.27565848463075326,-0.5381367912216177,0.44370215707426297,2.162992267600721,23.18117953026097,0.650001525878892,0.5641623030818863,0.33700084686278586,-1.2940034609122932,1.968005154637865,-0.47850130702475013,1.1525030007503219,1.2636008453369243,12.096880873932578,-58.95788017227602,0.815502153887539,10,0.17000007629395242,-0.31999969482421164,0.6924991607666087,1.674999237060554,2.8600006103515696,2,0.09131070410770437,1.626876039080813,34.310001373291016,-1.2333314259920056,34.880001068115234,1.7317150327040631,34.470001220703125,0.09131070410770437
12020,2020-10-15,34.139999389648445,34.31999969482422,33.509998321533196,33.639999389648445,195500.0,0.005596424814116707,-1.1315765697936448,-2.0,62.43654674893767,69.41304458815665,0.25514992464673014,-0.6936014917782032,0.23346636038808555,1.927877865989089,21.448892291275236,0.8100013732910227,0.7134364400072144,0.48249950408936115,-1.1553544227759502,2.1203534309546725,-0.3364274593432981,1.3014264675220204,1.017058123779293,41.17647058823603,-26.375254198123145,0.8189269634326559,10,0.2350006103515554,-0.5099983215332102,0.5025005340576101,1.4850006103515554,2.2999992370605327,3,0.07293502410611574,-1.363628797336733,33.950000762939446,1.626876039080813,34.310001373291016,-1.2333314259920056,34.880001068115234,0.07293502410611574
12021,2020-10-16,34.110000610351555,34.34999847412109,33.84999847412109,34.130001068115234,195800.0,-0.0008786988820504993,1.17393539826685,-0.04000091552735796,61.772164856856804,69.0708987720277,0.357201255279918,-0.5807532011927421,0.23891594366828173,1.909573663328537,19.459321422461755,0.5,0.8159027709283606,0.38100070953368714,-1.2010826930154295,1.9630841120828038,-0.41004099174087116,1.1720424108082454,0.9482333515625072,39.21576938324161,-26.73822841661452,0.7910417012745565,10,0.2649993896484446,-0.479999542236321,0.3424987792968821,1.3249988555908274,2.4399986267089915,4,0.0944005031687376,-1.1315765697936448,34.139999389648445,-1.363628797336733,33.950000762939446,1.626876039080813,34.310001373291016,0.0944005031687376
12022,2020-10-19,33.650001525878906,34.22999954223633,33.56999969482422,33.90999984741211,392600.0,-0.013485754214060286,-2.1428415727377588,12.99961853899977,57.411783924581975,68.0512949181166,0.7993634874028004,-0.026831469917674156,0.630473694596148,2.304692104831986,16.980506816227678,0.6599998474121094,0.8974003452631507,-0.1394985198974581,-1.6020632173591096,1.3230661775641934,-0.8707808686282803,0.5917838288333641,1.315338297612307,10.852953874724678,-53.80746869693998,0.7312823487308244,10,0.6249980926513672,-0.020000457763671875,0.592498779296875,1.5749988555908203,4.329998016357422,0,0.1375927798950387,1.17393539826685,34.110000610351555,-1.1315765697936448,34.139999389648445,-1.363628797336733,33.950000762939446,0.1375927798950387
12023,2020-10-20,34.049999237060554,34.18000030517578,33.59999847412109,33.650001525878906,311000.0,0.011887004250921818,-1.3199896241025617,-1.5384626670775101,59.14219974924561,67.34384506516875,0.3219137197602251,-0.35774889769061957,0.1681729640038725,1.8376489551724902,15.56782775189106,0.5800018310546946,0.9162406984641294,0.2049991607666115,-1.2051375028345674,1.6151358243677905,-0.500069171033978,0.910067492567201,0.8280200963131747,57.446756704111635,-5.5365135446899245,0.705068331800589,10,0.22500038146971946,-0.4199981689453196,0.19250106811522727,1.1750011444091726,3.4099998474121023,1,0.11130693099699807,-2.1428415727377588,33.650001525878906,1.17393539826685,34.110000610351555,-1.1315765697936448,34.139999389648445,0.11130693099699807
12024,2020-10-21,34.18000030517578,34.610000610351555,33.830001831054695,33.830001831054695,255300.0,0.0038179462857002022,-3.457155313351598,0.8750011920996834,60.43958807900711,65.61028376707841,0.1426379371622204,-0.38294478202978866,-0.004239901500611154,1.6481822583960124,14.052437137789802,0.7799987792968608,0.8800733251136137,0.256000137329103,-1.0322203057452057,1.5442205804034117,-0.3881100842080514,0.9001103588662573,0.6159377674875159,60.9091445039003,-0.635735140387645,0.6441102215371559,10,0.09499931335449219,-0.5499992370605469,0.0625,1.0450000762939453,2.3600006103515625,2,0.09303687176077191,-1.3199896241025617,34.049999237060554,-2.1428415727377588,33.650001525878906,1.17393539826685,34.110000610351555,0.09303687176077191
12025,2020-10-22,34.830001831054695,34.939998626708984,34.169998168945305,34.259998321533196,401400.0,0.019017013460367993,-1.0533241102899464,1.6285885558583844,60.352465104711044,63.800508291264045,-0.5407096310337351,-0.9111157170528585,-0.705448777004932,0.948437652751835,12.3460423919548,0.770000457763679,0.8092659954808425,0.7990015029907269,-0.4107640329497215,2.0087670389311754,0.1941187350205027,1.4038842709609511,-1.3200035095214986,91.97103055380033,32.35151546810222,0.6048827679702233,10,-0.5550022125244212,-1.2000007629394602,-0.5925016403198313,0.39499855041503196,0.9999999999999929,3,0.056847529088297044,-3.457155313351598,34.18000030517578,-1.3199896241025617,34.049999237060554,-2.1428415727377588,33.650001525878906,0.056847529088297044
12026,2020-10-23,34.900001525878906,35.15999984741211,34.34000015258789,35.0,335400.0,0.002009752832163203,2.9047774750227067,-0.17543483934869028,57.14289606840299,61.696908623830915,-0.6071473147485946,-0.8896899279942616,-0.8146477590537557,0.8145458743819063,11.194143674111013,0.8199996948242188,0.753751486720553,0.782001113891603,-0.4142140620708403,1.9782162898540463,0.18389352591037778,1.3801087018728282,-1.3614031982421935,83.64790587535298,27.5560585016433,0.5981075879812234,10,-0.56500244140625,-1.2700004577636719,-0.8900012969970703,0.3249988555908203,1.1800003051757812,4,0.04412598949854307,-1.0533241102899464,34.830001831054695,-3.457155313351598,34.18000030517578,-1.3199896241025617,34.049999237060554,0.04412598949854307
12027,2020-10-26,34.52000045776367,34.740001678466804,34.200000762939446,34.650001525878906,328700.0,-0.010888282277966566,2.483861440964677,1.3000305180437934,47.08740111404117,58.96821962119379,-0.31690897730865686,-0.42599301233471465,-0.4806816996207033,1.1367380905293345,10.537164787574454,0.7000007629394602,0.6369521696637861,0.33500003814697266,-0.7878629253429494,1.4578630016368948,-0.2264314435979884,0.8964315198919337,-0.9165460693359435,58.97443421487015,5.546284499131069,0.5614314817449617,10,-0.18500137329101562,-0.8899993896484375,-0.625,0.6700000762939453,1.7700004577636719,0,0.0588064528498673,2.9047774750227067,34.900001525878906,-1.0533241102899464,34.830001831054695,-3.457155313351598,34.18000030517578,0.0588064528498673
12028,2020-10-27,34.459999084472656,34.810001373291016,34.290000915527344,34.52000045776367,360100.0,-0.0017381625867713968,-1.6000171662359213,0.4615452331347751,48.379038372445905,57.12934266869225,-0.26082096055104387,-0.2662288452171211,-0.45836802153170453,1.1257001689955928,9.411267440692647,0.5200004577636719,0.5267276298823518,0.20299873352050923,-0.7814723152105998,1.1874697822516183,-0.2892367908450453,0.6952342578860637,-0.7942828776855535,47.36828519063448,-3.6808063194719267,0.49223552436555584,10,-0.125,-0.6799983978271484,-0.8599987030029297,0.4350013732910156,1.2700004577636719,1,0.10214743329316422,2.483861440964677,34.52000045776367,2.9047774750227067,34.900001525878906,-1.0533241102899464,34.830001831054695,0.10214743329316422
12029,2020-10-28,32.669998168945305,34.15999984741211,32.65999984741211,33.81999969482422,754900.0,-0.05194431117480525,-1.5641065769396298,19.16625341725487,32.39927794650342,53.79186835731067,1.484643363892033,1.5587997845556245,1.277848703666372,2.8196403535026775,8.62902338322216,1.7999992370605469,0.33780552785349016,-1.558502006530766,-2.689097084430756,-0.42790692863077595,-2.1237995454807574,-0.9932044675807745,2.490001678466804,0.3999328613278408,-45.652421311548366,0.5652975389499934,10,1.240001678466804,1.1100025177002024,0.7750015258789134,2.2250022888183665,3.250000000000007,2,0.14661772831320574,-1.6000171662359213,34.459999084472656,2.483861440964677,34.52000045776367,2.9047774750227067,34.900001525878906,0.14661772831320574
12030,2020-10-29,32.509998321533196,32.700000762939446,31.82999992370605,32.529998779296875,585200.0,-0.004897455046820265,3.8332785860364313,0.017391679327028023,32.68548628966768,50.56001518317855,1.5523593193103267,1.7519148231177795,1.3733590798756765,2.8888590801803886,8.325829248680156,0.8700008392333949,0.18854316727441045,-1.682501792907722,-2.9804345511084236,-0.3845690347070203,-2.3314681720080728,-1.0335354138073711,2.600001525878916,20.420372774974542,-24.174211058682022,0.6489663791003493,10,0.985001564025886,1.0250024795532298,0.792501449584968,2.385002136230476,3.8500022888183665,3,0.12396194408059547,-1.5641065769396298,32.669998168945305,-1.6000171662359213,34.459999084472656,2.483861440964677,34.52000045776367,0.12396194408059547
12031,2020-10-30,33.040000915527344,33.09999847412109,32.389999389648445,32.419998168945305,374500.0,0.0163027567320142,-1.0882316642170355,-30.999427808495923,34.08305080606905,47.967933725566,0.9550492697247677,1.2173832900464205,0.8110982416752464,2.2774209059196835,8.696876515037436,0.709999084472642,0.09861982081994114,-1.109999275207521,-2.501901624137581,0.281903073722539,-1.805950449672551,-0.414048100742491,1.9387989349365284,40.60404037688686,-1.1119828145822197,0.6959511744650309,10,0.4549989700317383,0.49499988555908203,0.2624988555908203,1.8549995422363281,3.5400009155273438,4,0.08444312464338233,3.8332785860364313,32.509998321533196,-1.5641065769396298,32.669998168945305,-1.6000171662359213,34.459999084472656,0.08444312464338233
12032,2020-11-02,33.639999389648445,33.700000762939446,32.97999954223633,33.169998168945305,346200.0,0.018159759609423176,1.4406656925245716,0.7580631268073729,44.23406346577979,46.311474138514235,0.39502375442342696,0.5959591937603719,0.19159607173842375,1.640642681488366,9.258386372879807,0.7200012207031179,0.021096734344638435,-0.47700080871581463,-1.885130125506592,0.9311285080749627,-1.1810654671112033,0.22706384967957405,1.212848463745118,60.73820756679426,17.400328421033663,0.7040646583953881,11,-0.14499950408936257,-0.10499858856201882,-0.44499969482422586,1.2550010681152273,3.5600013732910085,0,0.07253277305816686,-1.0882316642170355,33.040000915527344,3.8332785860364313,32.509998321533196,-1.5641065769396298,32.669998168945305,0.07253277305816686
12033,2020-11-03,34.450000762939446,34.65999984741211,33.950000762939446,34.110000610351555,329500.0,0.024078519262406672,-1.1515128746062695,0.7234027011232818,53.99360886081964,45.59525422538229,-0.3936689033383516,-0.25134372161080876,-0.6501758576052339,0.797719225187862,8.879065516409664,1.0200004577636648,-0.03506078157320758,0.34850044250487855,-1.0364617789915727,1.7334626640013298,-0.34398066824334705,1.0409815532531042,0.2819331732666157,92.57953745109447,43.41900381876244,0.6924811107482248,11,-0.955000877380364,-0.9149999618530202,-1.272500991821282,0.44499969482422586,3.000000000000007,1,0.053410743449600506,1.4406656925245716,33.639999389648445,-1.0882316642170355,33.040000915527344,3.8332785860364313,32.509998321533196,0.053410743449600506
12034,2020-11-04,33.490001678466804,34.59000015258789,33.40999984741211,34.22999954223633,451400.0,-0.027866445956813646,-1.6222184546263723,-2.1764633284340467,45.37697388805414,43.93131075686486,0.5120035178240485,0.6556356435077859,0.2717228680720325,1.7193587031988429,8.548025810246425,1.1800003051757812,-0.062268751490719865,-0.5564987182617145,-1.9471343440083757,0.8341369074849467,-1.2518165311350415,0.13881909461161257,1.1699981689453054,58.65730740327649,8.136260741595287,0.6953178128733299,11,0.004998207092278051,0.0449991226196218,-0.3125019073486399,1.404998779296868,3.979999542236328,2,0.06688557036441667,-1.1515128746062695,34.450000762939446,1.4406656925245716,33.639999389648445,-1.0882316642170355,33.040000915527344,0.06688557036441667
12035,2020-11-05,33.049999237060554,33.880001068115234,33.049999237060554,33.77000045776367,306500.0,-0.013138322465034658,-1.3055567329292845,0.9729774313610258,42.876340847015975,42.346137954488526,0.7520451282543661,1.0195332454957224,0.6912602046533962,2.1174148105434796,8.325273789323774,0.8300018310546804,-0.14408186096520836,-0.9150011062622028,-2.339945619323693,0.5099434067992874,-1.6274733627929479,-0.20252884973145768,1.6100006103515554,29.074877282726234,-21.931218246272344,0.7124722565307468,11,0.2700014114379812,0.4850015640258718,0.12750053405761008,1.845001220703118,3.430000305175774,3,0.08683809374090679,-1.6222184546263723,33.490001678466804,-1.1515128746062695,34.450000762939446,1.4406656925245716,33.639999389648445,0.08683809374090679
12036,2020-11-06,33.169998168945305,33.990001678466804,32.990001678466804,33.049999237060554,235300.0,0.0036308300954570605,-7.333539967892662,-0.1666649006060939,46.61969757535895,42.294170894634945,0.4032433873085708,0.8402265567634473,0.5433866915345291,1.9662798007842852,8.274731073131262,1.0,-0.2482331572826766,-0.7300020217895593,-2.176392795556076,0.7163887519769574,-1.4531974086728212,-0.006806634906297404,1.4200019836425852,11.309440011625318,-42.92611751938738,0.723195386883259,11,0.15000247955322976,0.3650026321411204,-0.01749801635741477,1.7250022888183665,4.170001983642585,4,0.09617131798315337,-1.3055567329292845,33.049999237060554,-1.6222184546263723,33.490001678466804,-1.1515128746062695,34.450000762939446,0.09617131798315337
12037,2020-11-09,35.61999893188477,36.09000015258789,34.34000015258789,34.630001068115234,588900.0,0.07386195050300692,-1.2292997963874568,8.250055631498,58.579224720881186,43.42752493334998,-2.09458102697414,-1.635337507201477,-1.9072387934018167,-0.4967750728589593,8.217943235113303,2.9200019836425852,-0.34865197160561223,1.6829988479614357,0.09967563445417227,3.266322061468699,0.8913372412078076,2.474660454715064,-3.7899990081787216,84.83866283720114,29.728338192014036,0.7916616067536304,11,-1.6599988937378,-1.6599988937378,-2.2624988555908274,-0.7249984741211009,1.2600021362304545,0,0.02695123323854398,-7.333539967892662,33.169998168945305,-1.3055567329292845,33.049999237060554,-1.6222184546263723,33.490001678466804,0.02695123323854398
12038,2020-11-10,37.560001373291016,37.90999984741211,35.02000045776367,35.900001525878906,658100.0,0.05446385456428726,1.4491553505242791,1.6767711407895936,65.41969808927706,47.096460504769276,-3.9656327650270526,-3.498757123199958,-3.8314611230683937,-2.433733295292214,9.300318619209346,2.8899993896484375,-0.3900343123753345,3.460501289367677,1.195587336154361,5.72541524258099,2.3280443127610226,4.592958265974332,-5.644801445007328,92.88620722807866,36.91861094054791,1.1324569766066563,11,-2.6900014877319336,-2.6900014877319336,-4.127501487731934,-2.6650009155273438,-1.1500015258789062,1,-0.009584680436342086,-1.2292997963874568,35.61999893188477,-7.333539967892662,33.169998168945305,-1.3055567329292845,33.049999237060554,-0.009584680436342086
12039,2020-11-11,37.04999923706055,37.650001525878906,36.63999938964844,37.63000106811523,362600.0,-0.013578331139070032,2.25805697409709,-0.3493987255233102,60.25875748880358,50.16015730467326,-3.0943981998571104,-2.89292475289308,-3.2909698680334145,-1.9293698554042749,10.626129324721257,1.0100021362304688,-0.36134267490808014,2.795499229431151,0.1769695917126839,5.414028867149618,1.4862344105719174,4.104764048290384,-4.895007312011721,82.52030629239198,29.821908255384898,1.3092648188592337,11,-1.8999996185302734,-2.179999351501465,-3.344998359680176,-2.214998245239258,-1.5499992370605469,2,0.010796262729171335,1.4491553505242791,37.560001373291016,-1.2292997963874568,35.61999893188477,-7.333539967892662,33.169998168945305,0.010796262729171335
12040,2020-11-12,36.63000106811523,36.91999816894531,36.06999969482422,36.70000076293945,557700.0,-0.011335983200917332,2.333363252849834,0.12068874799401547,57.74394831414088,52.78914591668124,-2.266907366077639,-2.3998592051501433,-2.8566623724923446,-1.509047327491892,11.523148170050915,0.9799995422363281,-0.34125454069798167,2.2510009765624943,-0.573299679531452,5.075301632656437,0.8388506485155247,3.663151304609464,-4.2448088261718695,73.98375496608621,24.159264713911227,1.412150328046972,11,-1.1850013732910085,-1.7600011825561452,-2.9125003814697195,-1.970001220703118,-1.6399993896484233,3,0.022932026428988728,2.25805697409709,37.04999923706055,1.4491553505242791,37.560001373291016,-1.2292997963874568,35.61999893188477,0.022932026428988728
12041,2020-11-13,37.33000183105469,37.43999862670898,36.75,36.88999938964844,513000.0,0.019110039381046606,1.0909174980059653,-6.285776566756855,62.22802043932395,54.788474469297256,-2.5640086658560293,-3.000071961345121,-3.530378643476247,-2.202254871548135,12.630183113345625,0.80999755859375,-0.0371852889393125,2.790001678466794,-0.32217584940321586,5.9021792063368,1.2339129145317926,4.346090442401795,-4.723817284892583,83.75355557597659,33.63708574464984,1.5560887639350036,11,-1.8800010681152344,-2.4600019454956055,-3.520000457763672,-2.670001983642578,-2.480003356933601,4,-0.02276995036499696,2.333363252849834,36.63000106811523,2.25805697409709,37.04999923706055,1.4491553505242791,37.560001373291016,-0.02276995036499696
12042,2020-11-16,38.27999877929688,38.290000915527344,37.560001373291016,37.97999954223633,479400.0,0.025448617777776184,3.5624471014579138,0.6818126647246658,65.42810253705002,56.05897376665619,-3.114084102627821,-3.7791764780402914,-4.444766767577782,-3.1387477533602848,13.54677012444875,0.9599990844726562,0.3324324780773864,3.5084987640380945,0.010214040662681612,7.006783487413507,1.7593564023503845,5.257641125725804,-5.4616616210847795,99.694124317117,47.19638595258547,1.749142361687707,11,-2.639997482299812,-3.219998359680183,-4.4699974060058665,-3.6349983215332102,-3.789997100830078,0,-0.024555868774410072,1.0909174980059653,37.33000183105469,2.333363252849834,36.63000106811523,2.25805697409709,37.04999923706055,-0.024555868774410072
12043,2020-11-17,37.84000015258789,38.27000045776367,37.58000183105469,37.84000015258789,376700.0,-0.011494217365204284,-1.6538580043135702,0.0,73.43608688930708,59.176652989017626,-2.3944455555159365,-3.2050043751877624,-3.95451758402978,-2.6823973465059368,14.512890636575392,0.6999969482421946,0.6801584438001029,2.879000091552733,-0.8572351484327996,6.6152353315382655,1.0108824715599667,4.747117711545499,-4.693363168936877,79.72970650903842,19.789248625040287,1.8681176199927672,11,-2.1999988555908203,-2.7799997329711914,-3.977499008178711,-3.414999008178711,-3.25,1,-0.025369954561350827,3.5624471014579138,38.27999877929688,1.0909174980059653,37.33000183105469,2.333363252849834,36.63000106811523,-0.025369954561350827
12044,2020-11-18,37.36000061035156,38.040000915527344,37.349998474121094,38.0,767300.0,-0.012684977280675303,-1.0909048874092568,-100.0,71.36564454086684,62.34213117722328,-1.4614425730105083,-2.60827986354748,-3.4297761622266805,-2.201285253653438,16.164912409123485,0.69000244140625,0.9292241520930489,2.2400005340576143,-1.6247396238952234,6.1047406920104486,0.30763045508119546,4.172370613034033,-3.9047617907879655,58.10811739638463,-6.549168804842395,1.9323700789764175,11,-1.7199993133544922,-2.3000001907348633,-3.484999656677246,-3.065000534057617,-2.510002136230476,2,-0.025428285530494144,-1.6538580043135702,37.84000015258789,3.5624471014579138,38.27999877929688,1.0909174980059653,37.33000183105469,-0.025428285530494144
12045,2020-11-19,36.810001373291016,36.900001525878906,36.33000183105469,36.900001525878906,351800.0,-0.014721606747194582,11.666638409697791,0.14062537252938512,66.57871948954849,64.5598002787999,-0.35983835739440195,-2.0051430748203387,-2.8259965150631388,-1.6560748368313298,17.016583464793065,1.029998779296875,1.0530725455397913,1.591001319885251,-2.34327488085399,5.525277520624492,-0.37613678048436583,3.558139420254868,-3.064676827969592,24.489784002397812,-41.42511235931414,1.9671381003696198,11,-0.49500083923339844,-1.7500009536743164,-2.935000419616699,-2.5150012969970703,-2.0100021362304616,3,-0.03558819137240077,-1.0909048874092568,37.36000061035156,-1.6538580043135702,37.84000015258789,3.5624471014579138,38.27999877929688,-0.03558819137240077
12046,2020-11-20,36.43999862670898,36.849998474121094,36.209999084472656,36.63000106811523,480800.0,-0.010051690648686273,1.0317529518618977,2.1111346585851734,62.56731791588828,65.0029217449118,0.5842321716737402,-1.5956625366982422,-2.3944430889740005,-1.2943384156823967,17.54801587677228,0.6399993896484375,1.3335431654050893,1.143998718261713,-2.82412457445637,5.1121220109797925,-0.8400629280973249,3.128060364620751,-2.4219934991752012,11.057660565601388,-53.21890650243241,1.98406164635904,11,0.21500205993653054,-1.379998207092278,-2.43749809265136,-2.144998550415032,-1.539997100830071,4,-0.039791355732362366,11.666638409697791,36.810001373291016,-1.0909048874092568,37.36000061035156,-1.6538580043135702,37.84000015258789,-0.039791355732362366
12047,2020-11-23,36.54999923706055,36.79999923706055,36.400001525878906,36.5,238800.0,0.0030186776755514177,-2.2000305180437936,-0.26315049791198203,60.05746160456946,64.4071176910554,0.6928901045424567,-1.6293190236791872,-2.446471045154155,-1.4117302743689777,18.357309575078222,0.3999977111816406,1.7086291989497084,1.1524993896484403,-2.8358469536242694,5.14084573292115,-0.8416737819879145,3.146672561284795,-2.275674362247159,16.504850773216397,-42.36607226814797,1.9941731716363544,11,0.6300010681152344,-1.4899988174438477,-2.5474987030029297,-2.2549991607666016,-1.1599998474121094,0,-0.04651164975171085,1.0317529518618977,36.43999862670898,11.666638409697791,36.810001373291016,-1.0909048874092568,37.36000061035156,-0.04651164975171085
12048,2020-11-24,37.97999954223633,38.08000183105469,36.84000015258789,37.0,287300.0,0.03912449617032565,1.1016904222337884,19.60028992141604,70.57743518163677,65.55363743470352,-0.7501549826513809,-2.932436029179833,-3.7990747026926215,-2.834494660336368,19.407195732229606,1.5300025939941406,2.1144297983704945,2.4064996719360323,-1.716061692405873,6.5290610362779375,0.3452189897650797,4.467780354106985,-3.464734104980103,94.65229187491076,34.277372661936965,2.0612806821709517,11,-0.7999992370605469,-2.919999122619629,-4.027499198913574,-3.684999465942383,-3.279998779296882,1,-0.0918904135290578,-2.2000305180437936,36.54999923706055,1.0317529518618977,36.43999862670898,11.666638409697791,36.810001373291016,-0.0918904135290578
12049,2020-11-25,37.459999084472656,37.959999084472656,37.29999923706055,37.93999862670898,475000.0,-0.013691428752793833,1.538458716942376,-0.489795680047949,70.06369050904149,66.92249767858138,-0.18537395973535808,-2.1451648250825173,-3.2141837771053616,-2.310208600177475,19.61260079815816,0.6800003051757812,2.22736718985189,1.6469991683959933,-2.3189090949986806,5.612907431790667,-0.3359549633013472,3.6299533000933337,-2.7182495185201674,66.84482160706636,2.4069449197578052,1.9829541316973378,11,-0.20999908447265625,-2.399998664855957,-3.5074987411499023,-3.164999008178711,-2.8899993896484375,2,-0.07661502941879128,1.1016904222337884,37.97999954223633,-2.2000305180437936,36.54999923706055,1.0317529518618977,36.43999862670898,-0.07661502941879128
12050,2020-11-27,36.540000915527344,37.38000106811523,36.45000076293945,37.38000106811523,156800.0,-0.02455948188548296,1.2142860386646952,1.7500019868233985,64.29178322685182,67.15180465497336,0.8051893833258745,-0.9568256570174682,-2.235423955644073,-1.3934664561016632,18.708704881701188,1.0099983215332031,2.0635983247076197,0.525500869750978,-3.1312650166908043,4.18226675619276,-1.3028820734699096,2.3538838129718656,-1.5853562686003642,17.64713082148467,-51.300645973486766,1.8283829432208905,11,0.7099990844726562,-1.4800004959106445,-2.58750057220459,-2.2450008392333984,-0.420001983642571,4,-0.04625074983750499,1.538458716942376,37.459999084472656,1.1016904222337884,37.97999954223633,-2.2000305180437936,36.54999923706055,-0.04625074983750499
12051,2020-11-30,35.83000183105469,36.54999923706055,35.77000045776367,36.349998474121094,472800.0,-0.01943073526774186,-1.4374985098824595,0.619043510247461,51.04479062244853,65.55365888668429,1.4304661372739176,-0.028553556586409456,-1.4553263268795291,-0.6857755796272045,18.15405651210061,0.779998779296875,1.9848300896258735,-0.32399826049804403,-3.705492443286772,3.057495922290684,-2.014745351892408,1.36674883089632,-0.6752358080116849,2.5974605030443247,-61.68239770910089,1.6907470913943634,11,1.1899986267089844,-0.7700014114379883,-1.8775014877319336,-1.5450019836425781,-0.8600006103515625,0,-0.02874693110122606,1.2142860386646952,36.540000915527344,1.538458716942376,37.459999084472656,1.1016904222337884,37.97999954223633,-0.02874693110122606
12052,2020-12-01,36.08000183105469,36.709999084472656,35.84000015258789,36.22000122070313,267700.0,0.006977392889310874,-1.8064357349412417,0.2692313335387551,41.148324703870365,61.96612975496911,0.9337746796447917,-0.09105021763592447,-1.6231403254403887,-0.9510238805091689,18.458745879892962,0.8799972534179688,1.9715431942674186,-0.19599838256836222,-3.364975784683047,2.9729790195463224,-1.780487083625708,1.3884903184889836,-0.7371217144626243,13.419964891594955,-45.28988977615373,1.5844887010573425,12,0.8449993133544922,-1.0200014114379883,-2.097501754760742,-1.970001220703125,-1.9000015258789062,1,-0.032705106576799925,-1.4374985098824595,35.83000183105469,1.2142860386646952,36.540000915527344,1.538458716942376,37.459999084472656,-0.032705106576799925
12053,2020-12-02,36.290000915527344,36.310001373291016,35.66999816894531,35.959999084472656,232000.0,0.005820373442772642,2.4594511000680455,-2.35716621253394,45.28536655435548,59.06832108980119,0.5372877655850061,-0.16457083069798273,-1.7629376640018108,-1.1847852609737402,19.48549530669328,0.6400032043457031,1.8401676598286159,-0.0779993057251005,-3.1283875960897376,2.9723889846395366,-1.603193450907419,1.447194839457218,-0.7702935509991633,27.07434492179041,-27.441234387595816,1.5251941451823174,12,0.5849990844726562,-1.2300004959106445,-2.3075008392333984,-2.2900009155273438,-2.2400016784667898,2,-0.024800261867555462,-1.8064357349412417,36.08000183105469,-1.4374985098824595,35.83000183105469,1.2142860386646952,36.540000915527344,-0.024800261867555462
12054,2020-12-03,35.72999954223633,36.209999084472656,35.560001373291016,36.20000076293945,515300.0,-0.015431285730593824,1.6530634488127676,-1.4242382207425903,44.51218377543527,56.61648378823305,0.9406807060183908,0.6027534465737148,-1.1268335036665178,-0.6502874077582277,20.33335904568301,0.7299995422363281,1.5455918892588585,-0.7500005722045913,-3.5057186909393323,2.0057175465301498,-2.1278596315719582,0.6278584871627757,2.5600013732910156,9.340560299474781,-40.94801947287177,1.3778590593673699,12,1.0900020599365234,-0.6699991226196289,-1.672499656677246,-1.7299995422363281,-1.8899993896484375,3,-0.028827282185641345,2.4594511000680455,36.290000915527344,-1.8064357349412417,36.08000183105469,-1.4374985098824595,35.83000183105469,-0.028827282185641345
12055,2020-12-04,35.91999816894531,36.20000076293945,35.61000061035156,35.75,226300.0,0.005317621862390043,-1.622240683598386,-0.3616972923836115,40.83221967908903,54.201472873033126,0.6829813616708478,0.6733134664530382,-1.2398538858972117,-0.8652629888538641,20.8655210500302,0.5900001525878906,1.1813310497554212,-0.7035018920898466,-2.961039797760371,1.5540360135806779,-1.8322708449251053,0.4252670607454121,2.3154027557373027,31.304131491217884,-14.141990693744962,1.1287689528352618,12,0.9000034332275391,-0.8599977493286133,-2.074997901916504,-1.9199981689453125,-1.9499969482421875,4,-0.03758347836688469,1.6530634488127676,35.72999954223633,2.4594511000680455,36.290000915527344,-1.8064357349412417,36.08000183105469,-0.03758347836688469
12056,2020-12-07,36.36000061035156,36.47999954223633,35.810001373291016,35.849998474121094,365100.0,0.012249511799437007,-1.2711943309367404,3.0000448792747507,36.62953978176532,51.59837044827711,0.2575186779079601,0.5107373863933091,-1.6113299536374015,-1.3287357081433342,21.646130249798297,0.6699981689453125,0.8623406060275656,-0.4229995727539091,-2.001954489736036,1.155955344228218,-1.2124770312449726,0.36647788573715445,1.8218923233032172,69.56528950292737,29.701374377065406,0.7894774584910637,12,0.46000099182128906,-1.0200004577636719,-2.8450002670288086,-2.6150007247924805,-2.9099998474121165,0,-0.00660070611765784,-1.622240683598386,35.91999816894531,1.6530634488127676,35.72999954223633,2.4594511000680455,36.290000915527344,-0.00660070611765784
12057,2020-12-08,36.58000183105469,36.63000106811523,36.13999938964844,36.25,376600.0,0.006050638531631236,1.2790759567786658,0.647059703502027,40.9482916904857,48.30624339370477,0.04718264564501595,0.38614251721323,-1.7594802750695493,-1.578670764651136,21.742980039272524,0.49000167846678977,0.6423180166084208,-0.25099849700927734,-1.7367040450920186,1.234707051073464,-0.9938512710506515,0.49185427703209683,1.5494532713928137,95.32717277374981,58.00657119602478,0.7428527740413722,12,0.17999839782714844,-0.9450016021728516,-3.0650014877319336,-2.8350019454956055,-2.450000762939453,1,-0.044013136406809816,-1.2711943309367404,36.36000061035156,-1.622240683598386,35.91999816894531,1.6530634488127676,35.72999954223633,-0.044013136406809816
12058,2020-12-09,37.20000076293945,37.27000045776367,36.63999938964844,36.72999954223633,317800.0,0.016949122494532398,1.0655752057433023,1.4242382207425903,48.8732408744143,45.95174898985731,-0.7767815603820623,-0.27637974427236855,-2.2937843935748248,-2.2096543645722235,20.860159126248412,0.6899986267089844,0.518548789783118,0.387000465393065,-1.069962013561863,1.843962944347993,-0.3414807740843955,1.1154817048705254,0.8780652649249205,95.90644840340333,58.68658572702407,0.7284812394774632,12,-0.7299995422363281,-1.5599994659423828,-3.685000419616699,-3.6649999618530273,-2.979999542236328,2,-0.08118280633941144,1.2790759567786658,36.58000183105469,-1.2711943309367404,36.36000061035156,-1.622240683598386,35.91999816894531,-0.08118280633941144
12059,2020-12-10,37.45000076293945,37.54999923706055,36.959999084472656,37.150001525878906,422900.0,0.006720429969696795,1.360018615864684,0.6382945912603077,54.705875753121866,44.88664815944286,-1.1491995848960883,-0.5216198467287754,-2.4605100989339874,-2.4811124692690925,20.00933786768064,0.5900001525878906,0.4342168993262163,0.6170003890991183,-0.8644366403945725,2.098437418592809,-0.1237181256477271,1.3577189038459636,0.5777039718334507,94.84543582947111,53.701369396063676,0.7407185147468439,12,-0.8950004577636719,-1.8099994659423828,-3.935000419616699,-3.9149999618530273,-2.8600006103515625,3,-0.09078775585082344,1.0655752057433023,37.20000076293945,1.2790759567786658,36.58000183105469,-1.2711943309367404,36.36000061035156,-0.09078775585082344
12060,2020-12-11,37.47000122070313,37.77000045776367,37.27000045776367,37.29999923706055,437400.0,0.0005340576063077584,-3.3478347403512845,0.5666747199369538,57.98451528806293,45.65772867784447,-1.1436760510803836,-0.5011575548033562,-2.394964471350697,-2.526185369170541,19.782099491609717,0.5,0.08415085054417659,0.595000839233407,-0.9096513004319817,2.0996529788987957,-0.15732523059928383,1.3473269090660978,0.5083494468401355,84.69390932693953,38.10232650498901,0.7523260698326933,12,-0.8050003051757884,-1.8299999237060618,-3.955000877380378,-3.9350004196167063,-3.670001983642578,4,-0.09687752735138888,1.360018615864684,37.45000076293945,1.0655752057433023,37.20000076293945,1.2790759567786658,36.58000183105469,-0.09687752735138888
12061,2020-12-14,36.47999954223633,37.97000122070313,36.45000076293945,37.810001373291016,410700.0,-0.026421180843725245,-1.1870519787035614,-7.823448894872331,49.52251243289153,46.58819398106904,-0.05786056651960081,0.44469895658579617,-1.3504338615786295,-1.5632756975093471,18.88066323140945,1.520000457763679,-0.2671354908897854,-0.3525007247924776,-1.8510452776991073,1.146043828114152,-1.101773001245796,0.39677155166084077,-0.9199981689453125,18.5792247208811,-30.50375333976703,0.7492722764533161,12,0.2850017547607422,-0.8399982452392578,-3.0524988174438477,-2.9449987411499023,-1.9799995422363281,0,-0.06880477941418672,-3.3478347403512845,37.47000122070313,1.360018615864684,37.45000076293945,1.0655752057433023,37.20000076293945,-0.06880477941418672
12062,2020-12-15,37.34000015258789,37.36000061035156,36.38999938964844,36.66999816894531,374600.0,0.02357457843045907,1.7323866475395302,-0.5037601964136159,45.2662781996892,46.5860730527728,-0.804987532350836,-0.5157790250538454,-2.158005532687497,-2.4419700595786935,17.422363183313816,0.970001220703125,-0.47855017740373995,0.5544998168945341,-0.8054455582377642,1.9144451920268324,-0.12547287067161506,1.2344725044606832,-1.7317987823486334,60.12656088539477,16.11348189510997,0.679972687566149,12,-0.5749988555908203,-1.0249996185302734,-3.91249942779541,-3.804999351501465,-3.0,1,-0.10417780861682302,-1.1870519787035614,36.47999954223633,-3.3478347403512845,37.47000122070313,1.360018615864684,37.45000076293945,-0.10417780861682302
12063,2020-12-16,36.88000106811523,37.560001373291016,36.7599983215332,37.540000915527344,316700.0,-0.012319204140141982,1.2857205137846661,-0.9850714826602701,45.67165708722271,46.714903420749174,-0.2821687007642666,-0.1384886490676962,-1.6646711815623618,-1.9915540201771265,15.950322080104101,0.8000030517578125,-0.45278929916340616,0.14250068664549786,-1.1253839896120255,1.4103853629030212,-0.4914416514832638,0.7764430247742595,-1.224563700866689,31.012728519415717,-9.694560372150036,0.6339423381287606,12,-0.09000015258788352,-0.22500038146971946,-2.9200010299682546,-2.9200010299682546,-3.1200027465820312,2,-0.07456615836102887,1.7323866475395302,37.34000015258789,-1.1870519787035614,36.47999954223633,-3.3478347403512845,37.47000122070313,-0.07456615836102887
12064,2020-12-17,36.40999984741211,37.16999816894531,36.34000015258789,36.97999954223633,393200.0,-0.012744067437391093,-1.3380255961143765,0.8636361009160962,48.959992089848576,47.6179892441669,0.32903606982243616,0.27056364207595607,-1.1606284609123207,-1.5465801688803964,14.489641244878754,0.8299980163574219,-0.34574956902645226,-0.2800004959106417,-1.5205775997951676,0.9605766079738842,-0.9002890478529011,0.3402880560316177,-0.7082712030944762,4.294456991071724,-37.70511388406825,0.6202885519422617,12,0.48000144958496094,0.5150012969970703,-1.5399999618530273,-1.5399999618530273,-2.470001220703125,3,-0.06014827343825546,1.2857205137846661,36.88000106811523,1.7323866475395302,37.34000015258789,-1.1870519787035614,36.47999954223633,-0.06014827343825546
12065,2020-12-18,35.5,36.54999923706055,35.380001068115234,36.540000915527344,1249400.0,-0.024993129668381187,1.2075487994472276,1.8245639865615506,47.441848086442754,48.819356833575505,1.311066542045161,1.1356128881891436,-0.2293609471183231,-0.669388830376505,13.993704300392293,1.1699981689453125,-0.31702460371339214,-1.1245002746582031,-2.472113779750245,0.2231132304338388,-1.798307027204224,-0.45069352211218217,2.470001220703132,4.633163120274881,-40.60105385082378,0.6738067525460202,12,1.1750011444091797,1.335000991821289,-0.49000024795532227,-0.630000114440918,-2.029998779296875,4,-0.025633798518650996,-1.3380255961143765,36.40999984741211,1.2857205137846661,36.88000106811523,1.7323866475395302,37.34000015258789,-0.025633798518650996
12066,2020-12-21,34.990001678466804,35.349998474121094,34.560001373291016,35.25,447800.0,-0.014366149902343528,2.4348053240452794,0.24999816601253763,41.87779670912867,48.92263516898028,1.79506380460613,1.6141706372196793,0.30318724286780707,-0.1865560863616551,13.839348813388897,0.9399986267089844,-0.24717198332351842,-1.5619987487792883,-3.0947098315971857,-0.029287665961390985,-2.328354290188237,-0.7956432073703397,2.9281995391845683,14.333343505859611,-33.482439957457935,0.7663555414089503,12,1.2749996185302663,1.4349994659423757,0.1674981117248464,-0.12000179290772195,-1.9300003051757884,0,-0.034009785204971554,1.2075487994472276,35.5,-1.3380255961143765,36.40999984741211,1.2857205137846661,36.88000106811523,-0.034009785204971554
12067,2020-12-22,34.84999847412109,34.97999954223633,34.56999969482422,34.900001525878906,279400.0,-0.004001234570728096,2.9047774750227067,0.1923206713910856,39.156619584313326,47.84301058119129,1.8593939923367415,1.7078460704543375,0.45136085290690175,-0.06953917333084547,13.676651764066971,0.42000198364258523,-0.15877289135966066,-1.617001914978033,-3.328327779243608,0.09432394928754206,-2.4726648471108206,-0.7613389828452455,2.933874749755873,9.666570027669035,-39.08858088374677,0.8556629321327869,12,1.4150028228759837,1.575002670288093,0.31000185012818093,0.020001411437995387,-1.3400001525878906,1,-0.010042998262424274,2.4348053240452794,34.990001678466804,1.2075487994472276,35.5,-1.3380255961143765,36.40999984741211,-0.010042998262424274
12068,2020-12-23,34.490001678466804,35.43000030517578,34.450000762939446,35.0,411600.0,-0.01032989415829122,-2.3220314874082137,10.199343912113148,40.37269104280996,46.25043450226774,2.0054452183619347,1.889869610701119,0.8338889212907645,0.26897668741842296,12.455403479555164,0.9799995422363352,-0.07842233236245733,-1.8024988174438406,-3.574882001930227,-0.030115632957453897,-2.688690409687034,-0.9163072252006472,3.1649166713867203,1.4706232968838238,-50.110979863165944,0.8861915922431927,12,1.719999313354485,1.8699989318847585,0.8599991798400808,0.5699987411498952,-0.9300003051757884,2,-0.004349130721340688,2.9047774750227067,34.84999847412109,2.4348053240452794,34.990001678466804,1.2075487994472276,35.5,-0.004349130721340688
12069,2020-12-24,34.59000015258789,34.700000762939446,34.25,34.700000762939446,153000.0,0.002899346745567577,7.181786655570355,0.21568818113138713,39.52757844907081,44.19966374237973,1.6283279088106823,1.6483451336429553,0.7696539282123069,0.15424756980010557,11.232138055502281,0.450000762939446,-0.05507811445894362,-1.5590003967285142,-3.396904523221636,0.27890372976460753,-2.4779524599750715,-0.6400483334819569,2.8726231420507915,14.782620233492722,-37.73786268436638,0.9189520632465601,12,1.5200004577636719,1.5750007629394531,0.7600007057189941,0.4700002670288086,-0.8600006103515625,3,-0.023995427215764198,-2.3220314874082137,34.490001678466804,2.9047774750227067,34.84999847412109,2.4348053240452794,34.990001678466804,-0.023995427215764198
12070,2020-12-28,34.84999847412109,35.080001831054695,34.580001831054695,34.77000045776367,494100.0,0.00751657474374845,-1.17393539826685,-0.7272506588985813,37.763350207860796,42.89309016182075,1.0701346084248726,1.3230793040735946,0.54305249570276,-0.10810175538566824,10.6830994890766,0.5,-0.14857368984334585,-1.2145019531250085,-3.13045737996309,0.7014534737130731,-2.1724796665440493,-0.2565242397059677,2.3556149569465035,50.8473151650335,0.46293813907035286,0.9579777134190416,12,1.0550022125244212,1.315002441406257,0.5000023841857981,0.21000194549561257,-1.029998779296868,0,-0.026111904942774933,7.181786655570355,34.59000015258789,-2.3220314874082137,34.490001678466804,2.9047774750227067,34.84999847412109,-0.026111904942774933
12071,2020-12-29,34.799999237060554,35.209999084472656,34.540000915527344,35.0,315300.0,-0.0014346984002785446,1.1612881393474395,-2.5000715273474223,35.166635619249746,41.77090765288303,0.9574507059930326,1.3617757815370695,0.6275232960689294,-0.06252452906049655,10.69317141623381,0.6699981689453125,-0.3277381061895497,-1.21300106048583,-3.209188642111691,0.7831865211400313,-2.2110948512987605,-0.2149072696728993,2.1691651195216295,46.61009278117281,1.831749056489869,0.9980937908129313,12,1.1050014495849538,1.3650016784667898,0.8875012397766042,0.26000118255614524,-0.7000007629394673,1,-0.0382183346412559,-1.17393539826685,34.84999847412109,7.181786655570355,34.59000015258789,-2.3220314874082137,34.490001678466804,-0.0382183346412559
12072,2020-12-30,34.900001525878906,35.25,34.700000762939446,34.75,196100.0,0.0028736290520332552,-3.399993896484182,-0.7500047683534189,29.014603748288323,39.92012394855699,0.5307501849242016,1.2320036151315605,0.5786947490409133,-0.18525345367484647,10.56456041833739,0.549999237060554,-0.5509026102305725,-1.0539987564086886,-3.1106843943968627,1.0026868815794856,-2.082341575402779,-0.02565593741459793,1.8516296821767,55.08486082824169,16.08096687071675,1.0283428189940884,12,0.80999755859375,1.2649993896484375,0.9574990272521973,0.15999889373779297,-0.9300003051757812,2,-0.052722065104309546,1.1612881393474395,34.799999237060554,-1.17393539826685,34.84999847412109,7.181786655570355,34.59000015258789,-0.052722065104309546
12073,2020-12-31,35.38999938964844,35.5099983215332,34.830001831054695,34.830001831054695,271900.0,0.014040052789286772,-1.4285694822888646,3.733279080412953,31.992986822615734,38.03490114108668,-0.2154927605062369,0.707391068266098,0.1337244420961099,-0.6939223190405244,10.520670383565466,0.6799964904785085,-0.635885949318066,-0.519000816345212,-2.5840987779919686,1.5460971453015446,-1.5515497971685903,0.5135481644781663,1.1615013217627208,90.47626256051299,56.11788845844091,1.0325489808233799,12,0.010000228881835938,0.7750015258789062,0.7300009727478027,-0.3299989700317383,-1.4099998474121094,3,-0.05312238204403985,-3.399993896484182,34.900001525878906,1.1612881393474395,34.799999237060554,-1.17393539826685,34.84999847412109,-0.05312238204403985
12074,2021-01-04,34.700000762939446,35.709999084472656,34.47999954223633,35.540000915527344,278500.0,-0.019496994591947203,1.084751187247235,-1.5000068119891325,28.325490015813784,35.910861355461236,0.2306936243225124,1.3874010570174065,0.8574701878060509,-0.017056583510616008,10.684251940959273,1.2299995422363281,-0.7816823704450613,-1.1574995040893654,-3.2916126121065403,0.9766136039278095,-2.224556058097953,-0.09044295008077796,1.6673798915588165,17.88628476260421,-9.687556249948297,1.067056554008586,1,0.2799987792968821,1.4099998474121165,1.4199995994567942,0.3599996566772532,0.25999832153321023,0,-0.032853007624886854,-1.4285694822888646,35.38999938964844,-3.399993896484182,34.900001525878906,1.1612881393474395,34.799999237060554,-0.032853007624886854
12075,2021-01-05,34.56999969482422,34.990001678466804,34.330001831054695,34.84999847412109,333100.0,-0.0037464283935714215,1.3571204751978259,0.3333318195648408,32.73054623341402,34.894500191492945,0.24015590502743578,1.4873343442985174,0.999448845735543,0.0912580917737813,10.913982656123396,0.6599998474121094,-0.9193571926537203,-1.2200006484985337,-3.4298451794090923,0.9898438824120248,-2.324922913953813,-0.11507838304325446,1.6279905073141805,17.39118416178729,-10.852780639680848,1.1049222654552802,1,0.4099998474121094,1.5400009155273438,1.5850005149841309,0.49000072479248047,-0.15999984741210938,1,-0.02429852936081034,1.084751187247235,34.700000762939446,-1.4285694822888646,35.38999938964844,-3.399993896484182,34.900001525878906,-0.02429852936081034
12076,2021-01-06,36.11999893188477,36.13000106811523,34.90999984741211,34.959999084472656,596900.0,0.04483654182075725,1.0677914596338678,-4.142874659400675,40.192906127685774,35.009643140756545,-1.2658100277210735,-0.08597511256871826,-0.5225713676374184,-1.4655669991434408,10.98409766181134,1.5600013732910085,-1.027250391299944,0.3419986724853601,-1.8573950126270873,2.5413923575978075,-0.7576981700708671,1.4416955150415873,-1.8699989318847727,99.4443255294492,72.12548490969539,1.099696842556224,1,-0.9299983978271555,-0.00999832153321023,0.03500127792357688,-1.0599985122680735,-1.3999977111816477,2,-0.06367661420472082,1.3571204751978259,34.56999969482422,1.084751187247235,34.700000762939446,-1.4285694822888646,35.38999938964844,-0.06367661420472082
12077,2021-01-07,34.970001220703125,36.06999969482422,34.959999084472656,35.97999954223633,637100.0,-0.031838254296472135,-1.1553355628886444,-0.8706883227497341,36.17943561186762,34.54372587065185,-0.10839912149437936,0.9878695563474196,0.6548696046633324,-0.32994996507798646,10.922003470673515,1.1599998474121165,-1.091179224101218,-0.7274990081787109,-2.9211444044787456,1.4661463881213237,-1.8243217063287318,0.36932368997130993,-0.6824011993408234,35.55553671753627,8.344396957578908,1.0968226981500175,1,0.2199993133544922,1.1399993896484375,1.0699992179870605,0.08999919891357422,-0.24000167846679688,3,-0.024878544930303725,1.0677914596338678,36.11999893188477,1.3571204751978259,34.56999969482422,1.084751187247235,34.700000762939446,-0.024878544930303725
12078,2021-01-08,34.18000030517578,35.02000045776367,34.060001373291016,34.740001678466804,602200.0,-0.022590817499304028,-1.4,0.5544577266632744,34.578132526846616,33.99378743484915,0.7073936820989246,1.6232435665611291,1.4656340417824083,0.4458802381961675,10.132452760893631,0.9599990844726562,-1.0934149271250817,-1.366499900817871,-3.5403472598966133,0.8073474582608711,-2.4534235803572457,-0.27957622127849646,1.950000762939446,5.797050704152696,-23.3085546765477,1.0869236795393726,1,0.9150009155273438,1.835000991821289,1.8125004768371582,0.880000114440918,0.45999908447266336,4,-0.006143916986473985,-1.1553355628886444,34.970001220703125,1.0677914596338678,36.11999893188477,1.3571204751978259,34.56999969482422,-0.006143916986473985
12079,2021-01-11,34.049999237060554,34.360000610351555,33.779998779296875,34.0,364400.0,-0.0038034250132976677,-1.3673463032595796,-0.08928413294188525,38.759672042142675,34.10448986088047,0.8412015284745564,1.5657411428390944,1.6730220148375992,0.5635252272754343,9.169717615170073,0.5800018310546804,-1.068431660073628,-1.326500892639153,-3.40318138544243,0.7501796001641239,-2.3648411390407915,-0.2881606462375146,2.0386018371581898,11.48936999118596,-19.856250219735216,1.0383402464016402,1,0.9050006866455007,1.825000762939446,1.9175009727477956,1.0100011825561452,0.8500022888183523,0,-0.0020557913771709346,-1.4,34.18000030517578,-1.1553355628886444,34.970001220703125,1.0677914596338678,36.11999893188477,-0.0020557913771709346
12080,2021-01-12,33.84000015258789,34.34000015258789,33.72999954223633,34.11999893188477,494800.0,-0.00616737413151236,-1.44000244140625,-5.600061036086933,40.65038481959866,34.713795327585906,0.997794539485902,1.5703590211157206,1.9647214093368675,0.7559895144320592,7.994931804732697,0.6100006103515625,-1.0337631874709885,-1.3549999237060533,-3.291034876226419,0.5810350288143127,-2.32301739996624,-0.38698244744586674,2.1562568298339784,4.58335585062928,-27.719787050907613,0.9680174762601843,1,1.0900001525878906,2.010000228881836,2.1000008583068848,1.2200002670288086,1.1800003051757812,1,0.033096895001021975,-1.3673463032595796,34.049999237060554,-1.4,34.18000030517578,-1.1553355628886444,34.970001220703125,0.033096895001021975
12081,2021-01-13,33.970001220703125,34.299999237060554,33.86999893188477,34.049999237060554,388500.0,0.00384163911137847,-2.071402296971587,0.28570844686650315,42.83388897103686,36.24927146344685,0.8243679190820288,1.3098292616844773,1.9025295766181571,0.6226036341944123,7.728232597338369,0.45999908447266336,-0.9967627979270617,-1.099498939514163,-3.010050959086101,0.8110530800577749,-2.054774949300132,-0.14422292972819406,1.8902803153076135,10.256481316950786,-23.881027928917906,0.9552760097859707,1,0.9599990844726562,1.8799991607666016,1.9699997901916504,1.0899991989135742,1.1599998474121094,2,0.01295256434788783,-1.44000244140625,33.84000015258789,-1.3673463032595796,34.049999237060554,-1.4,34.18000030517578,0.01295256434788783
12082,2021-01-14,33.450000762939446,34.299999237060554,33.36999893188477,34.279998779296875,600800.0,-0.015307637299899812,1.137934360818153,10.375232463877857,41.746018482524306,37.33294164788114,1.2483308235910755,1.6057878248427073,2.4663521950996454,1.139354581186815,7.695424217056196,0.9300003051757812,-0.9817211081028816,-1.42499942779542,-3.144821705176369,0.29482284958552896,-2.284910566485891,-0.5650882891049491,2.282463853444831,4.848591337638859,-32.04046979846256,0.8599111386904735,1,1.299999237060554,2.2199993133545064,2.630000114440925,1.6099996566772532,1.8899993896484446,3,0.037967127916205046,-2.071402296971587,33.970001220703125,-1.44000244140625,33.84000015258789,-1.3673463032595796,34.049999237060554,0.037967127916205046
12083,2021-01-15,34.130001068115234,34.130001068115234,33.459999084472656,33.490001678466804,501100.0,0.020328857688074686,1.0937581956464726,-0.7710854448269212,46.65698206315322,39.36977409758553,0.41438035641650117,0.7475270715976237,1.8128664712599516,0.44948762844556,7.474413253484008,0.6800003051757884,-0.9314404500346853,-0.6074991226196289,-2.0733465575504653,0.8583483123112075,-1.340422840085047,0.12542459484578927,1.4134662935090816,76.76776239485557,35.55055007957919,0.7329237174654183,1,0.6199989318847656,1.539999008178718,2.0674991607666016,0.9299993515014648,0.31999969482421164,4,0.01757979652340591,1.137934360818153,33.450000762939446,-2.071402296971587,33.970001220703125,-1.44000244140625,33.84000015258789,0.01757979652340591
12084,2021-01-19,34.220001220703125,34.40999984741211,33.75,34.15999984741211,440300.0,0.002636980655472909,2.0000086697935724,0.09375223517631175,45.30553398378389,40.76699495873773,0.27840966566355974,0.5112578296060377,1.781921757614242,0.35275845359005586,7.597725462319479,0.6599998474121094,-0.85418033322631,-0.40799903869628906,-1.6592814730510312,0.8432833956584531,-1.0336402558736637,0.21764217848108558,1.14958866654203,81.73091736052513,40.00794868390729,0.6256412171773728,1,0.529998779296875,1.4499988555908274,1.8350000381469727,0.8399991989135742,0.48999786376953125,1,0.012273470308680867,1.0937581956464726,34.130001068115234,1.137934360818153,33.450000762939446,-2.071402296971587,33.970001220703125,0.012273470308680867
12085,2021-01-20,34.59000015258789,34.889999389648445,34.15999984741211,34.240001678466804,571600.0,0.010812358816074896,-1.8627313118016047,5.83317439125171,48.50640739020395,41.69071732123975,-0.09884885972201829,0.07334909785113553,1.4906800437970418,-0.010230277928421572,7.5972509743249645,0.7299995422363352,-0.821605195279659,0.007499885559084873,-1.1745382467306484,1.1895380178488182,-0.5835191805857818,0.5985189517039515,0.6196224582284344,80.26321403205804,37.54083918396314,0.5910190661448683,1,0.12999916076660156,1.0799999237060618,1.5075006484985352,0.4700002670288086,0.3699989318847656,2,0.008962167445027314,2.0000086697935724,34.220001220703125,1.0937581956464726,34.130001068115234,1.137934360818153,33.450000762939446,0.008962167445027314
12086,2021-01-21,33.799999237060554,34.09999847412109,33.279998779296875,33.959999084472656,640800.0,-0.0228389971680365,2.7272829733924917,-0.4571444141689263,42.87563045058415,42.43473896998603,0.3659335123661336,0.8112185088927149,2.348013584860901,0.7781066973422739,7.208618181845186,1.3100013732910156,-0.7140441602922252,-0.7230009078979407,-1.938013350150733,0.4920115343548517,-1.3305071290243333,-0.11549468677154806,1.2624534794412483,32.298152834248214,-8.494434602174678,0.6075062211263954,1,0.35000038146971946,1.825000762939446,2.352501869201653,1.2600011825561452,1.5900001525878835,3,0.036094711486425846,-1.8627313118016047,34.59000015258789,2.0000086697935724,34.220001220703125,1.0937581956464726,34.130001068115234,0.036094711486425846
12087,2021-01-22,34.5,34.77000045776367,33.529998779296875,33.720001220703125,796600.0,0.020710082211242042,-1.1379271789745073,-4.874997019765136,44.38840255108472,43.524768972679155,-0.45566630865853597,0.08817297977623184,1.6458848390714707,0.08017628240983043,6.522914344669445,1.2400016784667969,-0.6312288369949144,-0.005500221252439985,-1.2107246832674363,1.1997242407625563,-0.6081124522599382,0.5971120097550582,0.3899993896484446,75.77644460872087,39.56374843954674,0.6026122310074978,1,-0.41500091552734375,0.9200000762939453,1.7025012969970703,0.5600004196166992,0.9399986267089844,4,0.018260900525079338,2.7272829733924917,33.799999237060554,-1.8627313118016047,34.59000015258789,2.0000086697935724,34.220001220703125,0.018260900525079338
12088,2021-01-25,34.34000015258789,34.669998168945305,34.09999847412109,34.36999893188477,531600.0,-0.004637676736582885,-1.2352835579756136,-0.038460033647647905,47.56756394513853,44.50342362856758,-0.30238244255119895,0.24913202360316689,1.7393119713930218,0.23830330786402953,6.298523948370491,0.5699996948242188,-0.7178397245718244,-0.15799999237060547,-1.365495317696464,1.049495332955253,-0.7617476550335311,0.4457476702923202,0.43000030517578125,65.83856965492375,26.179652541478276,0.6037476626629291,1,-0.2550010681152344,1.0799999237060547,2.200000762939453,0.7200002670288086,1.7999992370605469,0,0.029120558985339384,-1.1379271789745073,34.5,2.7272829733924917,33.799999237060554,-1.8627313118016047,34.59000015258789,0.029120558985339384
12089,2021-01-26,33.759998321533196,34.36999893188477,33.580001831054695,34.34000015258789,471100.0,-0.016889977532833056,1.468743294471013,19.334181078327294,44.84075708841005,44.969020547324405,0.2594395322557972,0.8050387048020298,2.261070238863489,0.8230999420995531,6.068514137683118,0.7899971008300781,-0.7005996484765404,-0.6965017318725657,-1.9469712101293197,0.5539677463841883,-1.3217364710009463,-0.07126699274418513,1.0100021362304759,29.813624861390913,-12.138956109690156,0.6252347391283778,1,0.32500076293946023,1.4650001525878977,2.9625024795532298,1.3000020980835032,2.5700035095214915,1,0.020438461958279808,-1.2352835579756136,34.34000015258789,-1.1379271789745073,34.5,2.7272829733924917,33.799999237060554,0.020438461958279808
12090,2021-01-27,33.939998626708984,33.97999954223633,33.439998626708984,33.689998626708984,466100.0,0.005331762859152045,2.272714662227771,-0.4310331219909973,33.179018704958054,43.89625718442676,0.10629364163033017,0.5832726451794912,2.0372570010984816,0.6430819829144099,6.295081400908338,0.5400009155273438,-0.601697352962745,-0.47100143432616903,-1.7273938329530836,0.7853909643007455,-1.0991976336396263,0.15719476498728824,0.729999542236321,44.29524187457597,9.217795032084638,0.6281961993134587,1,0.14500045776367188,0.9750003814697266,2.9675025939941406,1.1200017929077148,3.3000030517578125,2,0.022687109278717532,1.468743294471013,33.759998321533196,-1.2352835579756136,34.34000015258789,-1.1379271789745073,34.5,0.022687109278717532
12091,2021-01-28,33.470001220703125,34.56999969482422,33.459999084472656,34.080001831054695,453400.0,-0.013847891132087287,-2.5237841503584577,-2.4400024414062784,37.068972321097405,43.376585388712655,0.5564209454691067,0.9997803336660809,2.4345101664698063,1.1120848788916078,6.426679700616964,1.1100006103515625,-0.5510087687874545,-0.8744989395141616,-2.183873442991043,0.43487556396272,-1.5291861912525988,-0.21981168777572435,-0.19000244140625,2.2558310292211146,-31.40781173260028,0.6546872517384402,1,0.6149978637695312,1.2349987030029297,3.2849998474121094,1.5899991989135742,5.299999237060547,3,0.044517412889960806,2.272714662227771,33.939998626708984,1.468743294471013,33.759998321533196,-1.2352835579756136,34.34000015258789,0.044517412889960806
12092,2021-01-29,33.060001373291016,33.72999954223633,33.049999237060554,33.360000610351555,524100.0,-0.01224977091301993,-3.249955297006832,0.4918015358831154,39.66791031382563,42.600021861009594,1.0116694456617665,1.3332189040670102,2.73487578387914,1.5175782951638368,6.7605392664979265,0.6800003051757741,-0.512579847520918,-1.1924987792968764,-2.5929323882739723,0.20793482968021948,-1.8927155837854244,-0.49228197480832847,1.5099983215332031,0.6174162237764492,-35.06044599896915,0.7002168044885485,1,0.9099979400634837,1.529998779296875,3.2849998474121094,1.9999990463256836,5.590000152587891,4,0.0704778560063768,-2.5237841503584577,33.470001220703125,2.272714662227771,33.939998626708984,1.468743294471013,33.759998321533196,0.0704778560063768
12093,2021-02-01,33.509998321533196,33.779998779296875,32.959999084472656,33.299999237060554,421900.0,0.013611522369921358,1.1866658528645833,-0.6999987284309802,45.29615752180149,42.598980031900446,0.5190610862110887,0.7748841433887179,2.1923978301748335,1.0750664960867198,7.345560812397012,0.8199996948242188,-0.4896621142959816,-0.6485017776489315,-1.9780408466875699,0.6810372913897069,-1.313271312168247,0.016267756870384176,1.0600013732910227,34.16143034507552,-4.387078940685342,0.6647695345193192,2,0.41500091552735086,1.0350017547607493,2.835002899169929,1.5500020980835032,5.510002136230476,0,0.057594759828310416,-3.249955297006832,33.060001373291016,-2.5237841503584577,33.470001220703125,2.272714662227771,33.939998626708984,0.057594759828310416
12094,2021-02-02,33.560001373291016,34.09000015258789,33.36999893188477,33.86999893188477,324300.0,0.0014921830576664075,-1.0869526758071875,-1.476185286103676,47.49105118802487,42.48616267610277,0.4085555425594478,0.6694175561861684,2.064062242161441,1.0324363545427389,7.533307403645756,0.7200012207031179,-0.4139081390419932,-0.5414987564086928,-1.871037653296149,0.7880401404787634,-1.206268204852421,0.12327069203503527,0.9455982971191403,37.26720877996076,-5.347256440314361,0.6647694484437295,2,0.30499839782714844,0.9849987030029297,2.72499942779541,1.4999990463256836,5.2199974060058665,1,0.07687717255013982,1.1866658528645833,33.509998321533196,-3.249955297006832,33.060001373291016,-2.5237841503584577,33.470001220703125,0.07687717255013982
12095,2021-02-03,33.72999954223633,33.759998321533196,33.09000015258789,33.400001525878906,487200.0,0.005065499463316581,2.4359270308603618,-1.064518113801905,47.86475334447877,43.04050966431328,0.11592840929047554,0.45667604754497404,1.8338227153370212,0.8780597072182132,7.67389824805729,0.6699981689453054,-0.4189282216176693,-0.32950057983398295,-1.6497629782545928,0.9907618185866269,-0.9896317790442879,0.330630619376322,0.7137761047363256,47.82609725815776,1.0723579407917825,0.660131199210306,2,0.13500022888183594,0.8150005340576172,2.407501220703125,1.330000877380371,6.420001983642578,2,0.07708278458654183,-1.0869526758071875,33.560001373291016,1.1866658528645833,33.509998321533196,-3.249955297006832,33.060001373291016,0.07708278458654183
12096,2021-02-04,33.81999969482422,34.139999389648445,33.56999969482422,33.720001220703125,425400.0,0.00266825241059343,-1.8499876022812158,0.3030275006646861,53.564537859226675,44.06008025410683,0.03247921305663937,0.19555715789584838,1.6953130875566629,0.8097918485226785,7.423265209347115,0.5699996948242259,-0.42001192055306547,-0.12450046539306925,-1.0220874162465208,0.7730864854603823,-0.573293940819795,0.3242930100336565,0.5644248896484356,72.88138880806862,19.966591101137972,0.4487934754267266,2,-0.005001068115234375,0.7250003814697266,2.215001106262207,1.2400007247924805,7.520000457763672,3,0.10112365507105459,2.4359270308603618,33.72999954223633,-1.0869526758071875,33.560001373291016,1.1866658528645833,33.509998321533196,0.10112365507105459
12097,2021-02-05,34.09999847412109,34.34000015258789,33.81999969482422,34.11999893188477,333800.0,0.008279088758824438,1.260857306343138,-0.20000762951109047,49.6868203324283,44.29555318602792,-0.3466843340074277,-0.16122819981979575,1.3655120920548072,0.5503403756605891,7.091208222852748,0.5200004577636719,-0.4724119246865044,0.19899845123290305,-0.5634875313464889,0.961484433812295,-0.18224454005679291,0.580241442522599,-1.1399993896484304,82.60858748503786,31.359770508410307,0.38124299128969596,2,-0.33499908447264914,0.44500160217285867,1.9350023269653391,0.9600019454956126,6.760002136230476,4,0.13695021092703885,-1.8499876022812158,33.81999969482422,2.4359270308603618,33.72999954223633,-1.0869526758071875,33.560001373291016,0.13695021092703885
12098,2021-02-08,33.970001220703125,34.310001373291016,33.84999847412109,34.22999954223633,249500.0,-0.003812236341201536,1.1904796505027542,12.99961853899515,47.41200517472597,44.581247417840785,-0.3069722715480907,-0.05035177237266453,1.397069499002349,0.7011360143036569,7.2265291515622625,0.460002899169929,-0.4154769446113491,0.07950115203857422,-0.6725197290757947,0.8315220331529432,-0.2965092885186138,0.45551159259576224,-0.9824021148681652,70.40008544921875,22.056651698017447,0.37601044055718597,2,-0.2050018310546875,0.5749988555908203,1.967498779296875,1.0899991989135742,6.829998016357422,0,0.13776862340303775,1.260857306343138,34.09999847412109,-1.8499876022812158,33.81999969482422,2.4359270308603618,33.72999954223633,0.13776862340303775
12099,2021-02-09,33.97999954223633,34.209999084472656,33.700000762939446,34.139999389648445,220200.0,0.0002943279709719526,2.3999974568620694,0.615388001232476,43.17671717094133,45.692102802950046,-0.31567854080286395,-0.06942251024439372,1.3034816297104186,0.7082135798815372,7.139336865734284,0.5099983215332102,-0.4246744420641946,0.09299945831298828,-0.6565433286317202,0.8425422452576967,-0.2817719351593695,0.46777085178534605,-0.9653524154663131,71.199951171875,25.783185153702945,0.3747713934723556,2,-0.21500015258789062,0.5650005340576172,1.8025007247924805,1.080000877380371,8.35000228881836,1,0.14832257161342044,1.1904796505027542,33.970001220703125,1.260857306343138,34.09999847412109,-1.8499876022812158,33.81999969482422,0.14832257161342044
12100,2021-02-10,34.959999084472656,35.029998779296875,34.310001373291016,34.470001220703125,405000.0,0.028840481325440148,1.2857160157432637,-3.062489569177081,62.44637107897986,48.5118137760481,-1.2692504941558127,-1.0131574511499224,0.2792156130023429,-0.2472413774271871,7.223842747334659,1.0499992370605469,-0.43425045253189865,1.0169990539550753,0.12788165229358128,1.9061164556165693,0.5724403531243283,1.4615577547858223,-1.9188448971862826,95.2054973479999,46.14114263416614,0.4445587008307452,2,-0.9650001525878906,-0.41499900817871094,0.5850009918212891,0.10000133514404297,7.650001525878906,2,0.1092677286859789,2.3999974568620694,33.97999954223633,1.1904796505027542,33.970001220703125,1.260857306343138,34.09999847412109,0.1092677286859789
12101,2021-02-11,34.40999984741211,35.0,34.34999847412109,34.959999084472656,433400.0,-0.01573224403500706,1.0634934090620325,-1.1224523160762943,49.002213543979494,49.54895857939853,-0.6390980915181785,-0.45166138853777227,0.8005335520586954,0.33345467720158695,7.312915431783034,0.6500015258789134,-0.38483574159953093,0.4449998855590849,-0.46837398224439397,1.3583737533625637,-0.011687048342650996,0.9016868194608207,-1.2892918764453185,53.38346942931496,7.3800174019398455,0.4566869339017384,2,-0.41500091552734375,0.13500022888183594,1.135000228881836,0.6500005722045898,7.630001068115234,3,0.166812022781758,1.2857160157432637,34.959999084472656,2.3999974568620694,33.97999954223633,1.1904796505027542,33.970001220703125,0.166812022781758
12102,2021-02-12,34.720001220703125,34.84999847412109,34.43000030517578,34.610000610351555,384700.0,0.009009048958607657,1.2702903332234075,-0.2000013871645792,54.07727148820103,50.524637908998486,-0.7698204159491837,-0.6973949193198621,0.4568022972975143,0.06009654698981137,6.887894205483352,0.43999862670897727,-0.25172847746438265,0.6915012359619155,-0.24735067480686013,1.630353146730691,0.22207528057752768,1.1609271913463033,-1.522921617403128,76.691878124543,31.826083278747262,0.46942595538438764,2,-0.6600017547607422,-0.2050018310546875,0.9299993515014648,0.3399991989135742,7.6399993896484375,4,0.1906681652976827,1.0634934090620325,34.40999984741211,1.2857160157432637,34.959999084472656,2.3999974568620694,33.97999954223633,0.1906681652976827
12103,2021-02-16,34.72999954223633,35.0,34.11999893188477,34.84000015258789,449300.0,0.0002879700801174945,3.0930253189261747,-0.9999999999999354,61.85823836980479,52.12099204030735,-0.6577295892837469,-0.6958127977679212,0.4057249046599196,0.07918804336762264,6.28454139780256,0.8800010681152273,-0.11697512296746027,0.6714996337890611,-0.3179875353492747,1.6609868029273969,0.17675604921988963,1.1662432183582325,-1.459603171896454,77.44363274449246,29.406734953243173,0.49474358456916967,2,-0.6700000762939453,-0.7350006103515625,0.9200010299682617,0.3300008773803711,7.930000305175781,1,0.17650449608156005,1.2702903332234075,34.720001220703125,1.0634934090620325,34.40999984741211,1.2857160157432637,34.959999084472656,0.17650449608156005
12104,2021-02-17,34.639999389648445,35.15999984741211,34.5,34.59999847412109,387100.0,-0.0025914239497305536,-4.500047684140255,-0.36364266888624375,58.75003457079301,53.33046773212005,-0.44524299378452525,-0.6036853796634674,0.47080649513680584,0.20347882594867173,6.096960594060656,0.6599998474121094,0.03483478651438077,0.5604995727539119,-0.46073725473628,1.581736400244104,0.049881159008812403,1.0711179864990115,-1.2992189229502884,50.00000000000034,1.4282654718682153,0.5106184137450976,2,-0.27499961853028054,-0.5799999237060618,0.915001869201653,0.4200010299682546,8.180000305175774,2,0.17782909803551883,3.0930253189261747,34.72999954223633,1.2702903332234075,34.720001220703125,1.0634934090620325,34.40999984741211,0.17782909803551883
12105,2021-02-18,34.900001525878906,35.459999084472656,34.72999954223633,35.110000610351555,463100.0,0.007505835473777811,-1.654529060896102,-5.249856952124603,68.86547280186502,55.03057161463542,-0.5831515561952116,-0.8846275090556048,0.1822681168273519,-0.02180970112351588,6.638864511721322,0.8199996948242116,0.13528612764314119,0.8050016403198228,-0.25743840567031384,1.8674416863099594,0.2737816173247509,1.3362216633148947,-1.450067896337913,58.209142177166825,3.6226607811666725,0.5312200229950684,2,-0.32000160217285156,-0.69000244140625,0.5149984359741211,0.15999889373779297,9.509998321533203,3,0.21289398224427925,-4.500047684140255,34.639999389648445,3.0930253189261747,34.72999954223633,1.2702903332234075,34.720001220703125,0.21289398224427925
12106,2021-02-19,35.02000045776367,35.52000045776367,34.799999237060554,34.84999847412109,685000.0,0.0034383646601214846,-4.333333333333561,-0.8095367847412056,78.00004795629897,58.17648579506549,-0.5755552503817682,-0.9576393425109799,0.020354221452393517,-0.11354939588947133,6.294032901571973,0.7200012207031179,0.22891635894450246,0.8640005111694364,-0.26512398160082284,1.9931250039396957,0.2994382647843068,1.428562757554566,-1.4092615918281481,64.28575321115399,2.7538860382130466,0.5645622463851286,2,-0.4099998474121094,-0.7800006866455078,0.36999988555908203,0.039999961853027344,9.669998168945305,4,0.21673329678398812,-1.654529060896102,34.900001525878906,-4.500047684140255,34.639999389648445,3.0930253189261747,34.72999954223633,0.21673329678398812
12107,2021-02-22,35.130001068115234,35.33000183105469,34.59999847412109,35.009998321533196,515700.0,0.0031410796377409067,1.8076821502978646,0.7058902726354885,75.63298703242768,61.31215044592123,-0.5856749964301926,-1.0730370254190333,-0.1382397134291793,-0.1946835778663356,6.610013503988791,0.7300033569336009,0.3199875124687921,0.9425010681152344,-0.25981049072856166,2.1448126269590304,0.3413452886933328,1.543656847537136,-1.3283360429968951,72.14293110119276,6.853574568079708,0.6011557794218981,2,-0.5200004577636719,-0.8900012969970703,0.25999927520751953,-0.07000064849853516,9.389999389648438,0,0.1966979686113297,-4.333333333333561,35.02000045776367,-1.654529060896102,34.900001525878906,-4.500047684140255,34.639999389648445,0.1966979686113297
12108,2021-02-23,35.34000015258789,35.970001220703125,34.959999084472656,35.38999938964844,734000.0,0.005977770512032743,-1.4938282070482298,-0.41665077245849147,76.80727459911137,65.04887904905124,-0.6491700520541173,-1.2693580097392712,-0.4153812804559678,-0.3717473004913501,7.217304105189591,1.0100021362304688,0.3810369326805869,1.1025001525878935,-0.2050791662653424,2.4100794714411293,0.448710493161272,1.756289812014515,-1.366501584205018,57.142820071000024,-11.208200358597956,0.6537896594266195,2,-0.2950000762939453,-0.875,-0.13000011444091797,0.0,9.09000015258789,1,0.198641777800038,1.8076821502978646,35.130001068115234,-4.333333333333561,35.02000045776367,-1.654529060896102,34.900001525878906,0.198641777800038
12109,2021-02-24,34.450000762939446,35.189998626708984,34.34999847412109,35.0,679700.0,-0.025183910181258762,-1.2399890137277305,11.000152590219109,58.910921005419866,64.65605126310012,0.35147116297481773,-0.34257910221861465,0.3876899431558698,0.5428337220601307,6.992068548537787,0.990001678466804,0.4314181237846526,0.17800064086913636,-1.1128351560627863,1.468836437801059,-0.4674172575968285,0.8234185393351012,-0.23692187627814576,6.172970325473159,-62.09855471675702,0.6454178984659624,2,0.5949993133544993,0.014999389648444605,0.7599992752075266,1.18499946594239,10.209999084472663,2,0.2383163687271903,-1.4938282070482298,35.34000015258789,1.8076821502978646,35.130001068115234,-4.333333333333561,35.02000045776367,0.2383163687271903
12110,2021-02-25,34.709999084472656,35.22999954223633,34.290000915527344,34.290000915527344,720200.0,0.007547120922357431,-3.476203451407811,-0.7636340937306999,60.57008546388991,65.94137036531241,0.0584249998782127,-0.571219894805651,0.04134761514498564,0.30933817417487575,6.583804803558935,0.9399986267089844,0.5180714688325097,0.39949893951416016,-0.8955681444983057,1.694566023526626,-0.24803460249207632,1.0470324815203966,1.2600021362304688,24.999886467363908,-40.92510300975036,0.6475335420062345,2,0.33500099182128906,-0.24499893188476562,0.5000009536743164,0.9300022125244141,9.35000228881836,3,0.23365026863338434,-1.2399890137277305,34.450000762939446,-1.4938282070482298,35.34000015258789,1.8076821502978646,35.130001068115234,0.23365026863338434
12111,2021-02-26,34.959999084472656,35.31999969482422,34.509998321533196,34.740001678466804,1055700.0,0.007202535482400352,-1.3823425465193615,0.5238056312443065,60.28710666569332,66.63135205170043,-0.11773403103961044,-0.7419075166276841,-0.26195599986120044,0.07702543129895645,6.90812911678747,0.8100013732910227,0.6418270268570012,0.5749990463256864,-0.6875047167947699,1.8375028094461427,-0.05625283523453817,1.206250927885911,0.9764021301269565,39.88083614515829,-22.945110195120627,0.6312518815602265,2,0.08500099182128906,-0.4949989318847656,0.2350006103515625,0.6800022125244141,8.889999389648438,4,0.2703089533871479,-3.476203451407811,34.709999084472656,-1.2399890137277305,34.450000762939446,-1.4938282070482298,35.34000015258789,0.2703089533871479
12112,2021-03-01,35.38999938964844,35.7400016784668,35.139999389648445,35.220001220703125,672600.0,0.01229978021843725,-2.636357331113999,0.7727280608971829,65.84820896386591,67.07468211770723,-0.4947261983000786,-1.041814471005594,-0.7690869158213189,-0.33915414996746307,7.004064686132338,0.7800025939941406,0.5976881255793813,0.8884994506835966,-0.28615010676163166,2.063149008128825,0.3011746719609789,1.4758242294062143,0.5134738189697288,65.4760877561864,3.459167266078282,0.587324778722615,3,-0.2599983215332031,-0.9249992370605469,-0.5024995803833008,0.2500019073486328,7.409999847412109,0,0.26278608074180365,-1.3823425465193615,34.959999084472656,-3.476203451407811,34.709999084472656,-1.2399890137277305,34.450000762939446,0.26278608074180365
12113,2021-03-02,35.439998626708984,35.47999954223633,34.799999237060554,35.380001068115234,435200.0,0.001412806948936307,8.714332425068019,0.3529306166412351,66.15044434504469,67.89694987040185,-0.4843559106744024,-0.9905977681598799,-0.8823966200809394,-0.3822464830694301,6.830352064551651,0.6800003051757741,0.6763867800246359,0.841998672485353,-0.30650303238780197,1.990500377358508,0.2677478200487755,1.4162495249219305,0.43120513604736743,79.3101452478105,17.692466951296815,0.5742508524365789,3,-0.30999755859375,-0.9749984741210938,-0.6874990463256836,0.20000267028808594,7.060001373291016,1,0.2562077365378801,-2.636357331113999,35.38999938964844,-1.3823425465193615,34.959999084472656,-3.476203451407811,34.709999084472656,0.2562077365378801
12114,2021-03-03,36.13999938964844,36.36999893188477,35.29999923706055,35.529998779296875,625300.0,0.019751715295268202,-1.0000000000000133,10.16709053916582,63.91510494921232,67.34690899788488,-1.0607552987264768,-1.567782129297342,-1.6237272426122331,-1.0684853654635234,7.385488315714647,1.0699996948242259,0.7266429953321278,1.4129995346069322,0.17900571857105518,2.646993350642809,0.7960026265889937,2.0299964426248707,-1.8499984741210938,88.94231915475001,30.269014693128838,0.6169969080179396,3,-0.8099994659423828,-1.4750003814697266,-1.3874998092651367,-0.3549995422363281,6.24000167846679,2,0.2293857513982649,8.714332425068019,35.439998626708984,-2.636357331113999,35.38999938964844,-1.3823425465193615,34.959999084472656,0.2293857513982649
12115,2021-03-04,36.33000183105469,37.099998474121094,36.13999938964844,36.150001525878906,604900.0,0.005257400238381615,-8.599771123402633,0.2950821722490432,74.74228679240089,66.98493553522955,-1.1472230437995208,-1.6369383319720328,-1.8243673275329542,-1.2449184038887893,7.902850065296341,0.9599990844726562,0.7504782501924083,1.4730018615722642,0.13760335043544814,2.8084003727090803,0.8053026060038562,2.1407011171406722,-1.9984009552001964,70.27040163310282,10.476545505052073,0.6676992555684076,3,-0.6350021362304688,-1.3000030517578125,-1.6750030517578125,-0.5450019836425781,6.229999542236328,3,0.2292870244018812,-1.0000000000000133,36.13999938964844,8.714332425068019,35.439998626708984,-2.636357331113999,35.38999938964844,0.2292870244018812
12116,2021-03-05,37.2400016784668,37.5099983215332,36.56999969482422,36.599998474121094,567100.0,0.02504816409434496,-1.6857074348368675,3.555567329292587,78.12500798276574,67.26182675193377,-1.9100625107471174,-2.400666535622321,-2.718208580241736,-2.1325663977283256,9.038163531821224,1.1799964904785156,0.8285766825094001,2.2120016098022433,0.5904928569608785,3.833510362643608,1.4012472333815609,3.0227559862229256,-2.7976648986816386,90.03702087526918,31.04303959714155,0.8107543764206812,3,-1.3400020599365234,-2.005002975463867,-2.7400026321411133,-1.4550018310546875,5.159999847412109,4,0.18313639601063003,-8.599771123402633,36.33000183105469,-1.0000000000000133,36.13999938964844,8.714332425068019,35.439998626708984,0.18313639601063003
12117,2021-03-08,38.77000045776367,38.79999923706055,37.25,37.5,730700.0,0.041084820363516794,1.3308293967319755,1.9843657799526742,83.6666742960612,68.02398227381708,-3.206640489291111,-3.7554032976932774,-4.209423477870956,-3.637636063298359,10.742781665677567,1.55999755859375,0.8915877893293498,3.508500289916995,1.2355442019348573,5.781456377899133,2.372022245925926,4.644978333908064,-4.143603985473632,99.25003051757812,40.83046511226003,1.1364780439910676,3,-2.2250003814697266,-2.8900012969970703,-4.375000953674316,-2.9850006103515625,3.599998474121101,0,0.13102909353564773,-1.6857074348368675,37.2400016784668,-8.599771123402633,36.33000183105469,-1.0000000000000133,36.13999938964844,0.13102909353564773
12118,2021-03-09,38.650001525878906,38.91999816894531,38.02000045776367,38.459999084472656,875100.0,-0.0030951490964126194,1.4657615852511443,0.14960816765438253,83.2504390382152,70.7283731663499,-2.869499742293705,-3.4433560696834746,-4.039629874473405,-3.484051450436425,12.5649382335627,0.8999977111816406,0.9229775733984837,3.154501342773436,0.5083953129492329,5.800607372597639,1.831448327861338,4.477554357685534,-3.6897168324072283,92.54152699636761,31.691394967896542,1.3230530149121016,3,-2.045001983642578,-2.710002899169922,-4.370001792907715,-2.980001449584961,4.019996643066406,1,0.1073738045884145,1.3308293967319755,38.77000045776367,-1.6857074348368675,37.2400016784668,-8.599771123402633,36.33000183105469,0.1073738045884145
12119,2021-03-10,39.02000045776367,39.31999969482422,38.290000915527344,38.70000076293945,524100.0,0.009573063836414653,1.2391322375731844,1.6841872791519434,83.55050408092126,73.28175301268672,-2.8195806498189313,-3.6010379405557416,-4.357731799591257,-3.8122240238528775,14.424018472979206,1.029998779296875,0.9897199219255697,3.272500228881839,0.294892716756614,6.250107741007064,1.78369647281923,4.761303984944448,-3.6637444167446276,90.56606263300456,28.168128691349096,1.4888037560626115,3,-2.105001449584961,-2.815000534057617,-4.785000801086426,-3.395000457763672,3.6399993896484375,2,0.08918502053845878,1.4657615852511443,38.650001525878906,1.3308293967319755,38.77000045776367,-1.6857074348368675,37.2400016784668,0.08918502053845878
12120,2021-03-11,38.77999877929688,39.31999969482422,38.65999984741211,38.75,396700.0,-0.006150734896237964,-5.285740236148955,0.09374627470617103,80.03194352784031,75.47562377514751,-2.169703087481601,-3.2255536939858303,-4.075933756348945,-3.5344006918473596,15.733321985973465,0.6599998474121094,1.0391649795220417,2.841498565673838,-0.4016469308320936,6.08464406217977,1.2199258174208722,4.463071313926804,-2.948093499821219,80.36360307173321,17.452457876874092,1.621572748252967,3,-1.7199993133544993,-2.5749988555908274,-4.574998855590827,-3.164999008178718,4.340000152587891,3,0.09283141831196362,1.2391322375731844,39.02000045776367,1.4657615852511443,38.650001525878906,1.3308293967319755,38.77000045776367,0.09283141831196362
12121,2021-03-12,40.150001525878906,40.18000030517578,39.0,39.040000915527344,595700.0,0.035327560332812924,1.017097695527994,37.00152594098818,83.3776605863169,77.4233406220865,-3.046449235520271,-4.367399977865816,-5.385746964585373,-4.857752317886401,17.281364289451556,1.4000015258788991,1.2763879422003583,3.9245012283325167,0.2620742403814944,7.586928216283539,2.0932877343570055,5.755714722308028,-3.8995249165614183,98.97615098387934,35.694717518713176,1.831213493975512,3,-2.660001754760742,-3.2750015258789062,-5.945001602172852,-4.630001068115234,2.9300003051757812,4,0.060024900518589774,-5.285740236148955,38.77999877929688,1.2391322375731844,39.02000045776367,1.4657615852511443,38.650001525878906,0.060024900518589774
12122,2021-03-15,41.34000015258789,41.86999893188477,40.38999938964844,40.400001525878906,838500.0,0.029638818965971092,-2.0833230681199706,0.846845143996151,85.29411764705883,79.5504154334214,-3.691927192138266,-5.308168345677714,-6.503711052940005,-5.986361554907546,19.16612909381256,1.7199974060058665,1.546218920728208,4.7834999084472685,0.5429965531770051,9.024003263717532,2.663248230812137,6.9037515860824,-4.539390225850241,86.23379248434966,21.259803571875224,2.120251677635132,3,-2.7550010681152344,-3.5550003051757812,-7.160000801086426,-5.819999694824219,1.970001220703125,0,0.025641058765808022,1.017097695527994,40.150001525878906,-5.285740236148955,38.77999877929688,1.2391322375731844,39.02000045776367,0.025641058765808022
12123,2021-03-16,40.86000061035156,41.68000030517578,40.65999984741211,41.25,537100.0,-0.01161101936295661,-1.5822766473195746,-0.41489357384899456,89.61680918733755,82.40616034876865,-2.639857111469489,-4.580207215869329,-5.971565925303565,-5.4535273826392725,21.597891801362813,1.0200004577636719,1.8236319881562864,3.997000312805177,-0.5618324391620391,8.555833064772393,1.717583936821569,6.276416688788785,-3.2482884427903755,71.78774074962026,-0.5983972576093635,2.2794163759836077,3,-1.855001449584961,-3.075000762939453,-6.705000877380371,-5.340000152587891,1.9500007629394531,1,0.036955416029794685,-2.0833230681199706,41.34000015258789,1.017097695527994,40.150001525878906,-5.285740236148955,38.77999877929688,0.036955416029794685
12124,2021-03-17,40.79999923706055,41.08000183105469,40.4900016784668,40.90999984741211,527600.0,-0.0014684623689362741,1.6221962260312293,0.2820532884698149,88.59314118677173,83.94514417036541,-2.06664991145238,-4.253111206290953,-5.8367969375165245,-5.342579643164271,23.862883511053035,0.5900001525878906,2.0674869250440793,3.6289989471435575,-1.1256107605458112,8.383608654832926,1.2516940932988732,6.006303800988242,-2.5069611872075868,66.66666666666652,-11.22964031020004,2.377304853844686,3,-1.5799999237060547,-3.0149993896484375,-6.6449995040893555,-5.279998779296875,1.94000244140625,2,0.045833308011098195,-1.5822766473195746,40.86000061035156,-2.0833230681199706,41.34000015258789,1.017097695527994,40.150001525878906,0.045833308011098195
12125,2021-03-18,42.33000183105469,42.34000015258789,40.68999862670898,40.9900016784668,2066400.0,0.03750006427952002,1.4264785492896617,-12.181751976695796,90.18537669799687,85.28518513872443,-2.9681842855599143,-5.478839234717235,-7.268520642776657,-6.8226004339919655,26.040534298368012,1.6500015258789134,2.379790394496851,4.787501525878909,-0.3644547767023809,9.939457828460199,2.2115233745882605,7.363479677169558,-3.4646500400766342,99.70064906956797,16.29356831571762,2.5759781512906463,3,-2.535001754760742,-4.100002288818359,-8.175002098083496,-6.810001373291016,0.2599983215332031,3,0.0077958422415027595,1.6221962260312293,40.79999923706055,-1.5822766473195746,40.86000061035156,-2.0833230681199706,41.34000015258789,0.0077958422415027595
12126,2021-03-19,42.61000061035156,42.63000106811523,41.4900016784668,42.43999862670898,1433100.0,0.0066146649464933205,9.85698715736384,0.12686713752551965,90.02216075854083,85.99135030122217,-2.6891332926068614,-5.439969172926965,-7.4949293783817055,-7.0515995012805845,28.295041670229338,1.1399993896484304,2.705169757155936,4.688000297546388,-0.7894896006797794,10.165490195772556,1.9492553484333044,7.426745246659472,-3.119212114283741,99.1071230903115,12.87703469909475,2.738744949113084,3,-2.2849998474121094,-4.2350006103515625,-8.340001106262207,-7.145000457763672,-0.279998779296875,4,0.011968981793661682,1.4264785492896617,42.33000183105469,1.6221962260312293,40.79999923706055,-1.5822766473195746,40.86000061035156,0.011968981793661682
12127,2021-03-22,42.040000915527344,42.36000061035156,41.77000045776367,42.36000061035156,964100.0,-0.013377134162390614,2.6875044703526214,-1.8823291820934924,84.59118981308397,86.1403226095409,-1.795298931799202,-4.559515278926725,-6.8397846400323346,-6.427329322148218,30.990967479314648,0.8400001525878906,2.996998899138248,3.772500610351564,-1.833680533175162,9.37868175387829,0.969410038588201,6.575591182114927,-1.9213699050500423,72.42989154848256,-14.069292389390725,2.803090571763364,3,-1.5799999237060547,-3.6650009155273438,-7.770001411437988,-6.575000762939453,0.5200004577636719,0,0.024738365672661633,9.85698715736384,42.61000061035156,1.4264785492896617,42.33000183105469,1.6221962260312293,40.79999923706055,0.024738365672661633
12128,2021-03-23,42.36000061035156,42.47000122070313,41.61999893188477,41.68999862670898,798700.0,0.007611790862402934,-1.098767525207608,-2.093758195646495,83.95195815495333,86.18492861776669,-1.7139296643079547,-4.560444928112261,-7.043697373386166,-6.689688734523429,32.96178302712383,0.8500022888183594,3.2278665891804152,3.7415002822875962,-1.9709662252687252,9.453966789843918,0.885267028509432,6.5977335360657605,-1.7390955883466788,87.38315258080416,1.1437268531960711,2.8562332537781607,3,-1.7150001525878906,-3.9850006103515625,-8.072501182556152,-6.895000457763672,0.55999755859375,1,0.022426835440302106,2.6875044703526214,42.040000915527344,9.85698715736384,42.61000061035156,1.4264785492896617,42.33000183105469,0.022426835440302106
12129,2021-03-24,42.65999984741211,43.04999923706055,42.040000915527344,42.25,788100.0,0.007082134861613687,-1.4337367117230984,0.6119382590228646,84.14238243675612,86.64164405209067,-1.6129103503958646,-4.44155581401791,-7.2175392057845045,-6.901136821843465,36.03516933840915,1.0099983215332031,3.2835563961741627,3.6309995651245117,-1.9995641178260826,9.261563248075106,0.8157177236492146,6.446281406599809,-1.637275616185157,83.47460640739668,-4.587138587458668,2.8152818414752985,3,-1.635000228881836,-3.989999771118164,-8.632500648498535,-7.194999694824219,0.40000152587890625,2,0.003516210183202917,-1.098767525207608,42.36000061035156,2.6875044703526214,42.040000915527344,9.85698715736384,42.61000061035156,0.003516210183202917
12130,2021-03-25,42.81999969482422,43.08000183105469,42.38000106811523,42.86999893188477,693800.0,0.0037505824656447473,1.9786947382090896,-0.12194940406964953,82.74646547273818,86.57151126169305,-1.2734908543962717,-4.176978023751445,-7.240151410019209,-6.968201398087032,39.36399874983228,0.7000007629394602,3.3748170120308885,3.3854993820190415,-2.101705347761545,8.872704111799628,0.6418970171287484,6.129101746909335,-1.3918204624305446,83.64766595730899,-3.9922002936493755,2.743602364890292,3,-1.0849990844726562,-4.134998321533203,-8.607500076293945,-7.354999542236328,0.3800010681152344,3,-0.0018682395359076454,-1.4337367117230984,42.65999984741211,-1.098767525207608,42.36000061035156,2.6875044703526214,42.040000915527344,-0.0018682395359076454
12131,2021-03-26,44.40999984741211,44.45000076293945,42.52999877929688,42.849998474121094,1848200.0,0.037132185051838684,1.3414612588011088,-31.200503547718156,82.86712229614498,86.3018451115915,-2.453694231757723,-5.294141352643557,-8.675646307332798,-8.463539639199197,42.90994641210706,1.920001983642571,3.494939628529565,4.502999496459964,-0.9893690550475398,9.995368047967467,1.7568152207062084,7.249183772213719,-2.6514560952862354,98.5865410019033,11.902419936389634,2.746184275753753,3,-1.9399986267089844,-5.039999008178711,-10.015000343322754,-8.944999694824219,-0.6899986267089773,4,-0.0409817541336982,1.9786947382090896,42.81999969482422,-1.4337367117230984,42.65999984741211,-1.098767525207608,42.36000061035156,-0.0409817541336982
12132,2021-03-29,44.68999862670898,44.7599983215332,44.06999969482422,44.310001373291016,547000.0,0.006304858821412074,1.6538580043135702,0.24358776852632538,84.55375252221717,85.73928325991146,-2.4680658962154,-5.103334472250303,-8.77793692368418,-8.655867566226085,46.149499410741655,0.6899986267089844,3.6930946716030846,4.3179983139038,-1.138785180206085,9.774781808013685,1.5896065668488575,7.046390060958743,-2.3931634724203903,97.77070992258813,11.338929021882294,2.728391747054942,3,-2.0649986267089773,-5.164999008178704,-10.264998435974114,-9.224998474121087,-1.729999542236321,0,-0.05280816442549263,1.3414612588011088,44.40999984741211,1.9786947382090896,42.81999969482422,-1.4337367117230984,42.65999984741211,-0.05280816442549263
12133,2021-03-30,44.52000045776367,44.75,44.02999877929688,44.63000106811523,683100.0,-0.0038039421384924443,3.1143106267029568,-0.28947738269719797,82.20140170008632,85.02908998361308,-1.9269370147385558,-4.446163885598153,-8.450463824198664,-8.411230436654876,50.06212321407686,0.7200012207031179,3.7343656866504347,3.694000053405759,-1.5414510032368085,8.929451110048326,1.0762745250844716,6.311725581727046,-1.9900016784667898,91.17654071141367,5.0501146216788015,2.6177255283212846,3,-1.7950019836425781,-4.995000839233398,-10.095000267028809,-9.055000305175781,-1.0499992370605398,1,-0.04402513621562332,1.6538580043135702,44.68999862670898,1.3414612588011088,44.40999984741211,1.9786947382090896,42.81999969482422,-0.04402513621562332
12134,2021-03-31,44.43000030517578,44.61000061035156,43.88000106811523,44.40999984741211,710300.0,-0.002021566748932835,2.842092054409514,-0.18182133444306903,83.67104849167137,84.3052757384658,-1.4168699832910363,-3.903382091415935,-8.20368917659038,-8.231028472312701,53.081172459951944,0.7299995422363352,3.638148964144186,3.189499855041504,-1.7902751537661032,8.169274863849111,0.6996123506377003,5.6793873594453075,-1.4540016174316364,86.13452112671546,-0.6910851974462702,2.4898875044038045,3,-1.3050003051757812,-4.905000686645508,-9.675000190734863,-8.96500015258789,0.759998321533196,2,-0.03398609331214797,3.1143106267029568,44.52000045776367,1.6538580043135702,44.68999862670898,1.3414612588011088,44.40999984741211,-0.03398609331214797
12135,2021-04-01,44.65999984741211,44.709999084472656,43.68999862670898,44.13000106811523,816300.0,0.005176672083198941,2.2381108083560624,26.499332443258034,81.10345306578179,83.31430821704814,-1.4322143973736203,-3.6652402126230754,-8.282937254932087,-8.361547435648447,55.46617391972946,1.020000457763679,3.5694287905748467,3.002999496459964,-1.6287397926195197,7.634738785539447,0.6871298519202256,5.318869140999702,-1.3272012329101557,95.51576257182494,9.804646716998917,2.3158696445397413,4,-1.470001220703125,-5.135000228881836,-9.904999732971191,-9.194999694824219,0.6899986267089844,3,-0.03582620867863273,2.842092054409514,44.43000030517578,3.1143106267029568,44.52000045776367,1.6538580043135702,44.68999862670898,-0.03582620867863273
12136,2021-04-05,44.060001373291016,45.58000183105469,44.02000045776367,44.959999084472656,889500.0,-0.013434806900382457,-2.183677759136788,-1.6981128001381705,70.42044174907987,81.73978065438102,-0.6759906905977786,-2.664729169329007,-7.5105831958069444,-7.666463438790238,57.74720738537707,1.5600013732910156,3.525856178808567,2.0620010375976534,-2.1890844918385852,6.313086567033892,-0.06354172712046591,4.187543802315773,-0.4417628173828092,19.57683170754875,-63.33896115534925,2.1255427647181184,4,-0.46000099182128906,-4.01500129699707,-9.305001258850098,-8.595001220703125,0.18999862670898438,0,-0.01951885119261232,2.2381108083560624,44.65999984741211,2.842092054409514,44.43000030517578,3.1143106267029568,44.52000045776367,-0.01951885119261232
12137,2021-04-06,43.849998474121094,44.11000061035156,43.5,43.88000106811523,672200.0,-0.00476629352302349,1.4897898809662828,0.033336300327633045,73.3959166616919,80.56688715512972,-0.20365572277028576,-2.1656668663219563,-7.149677934239982,-7.400750373042072,58.96231802698419,0.6100006103515625,3.2906907200348883,1.5979982376098647,-2.4428537764761913,5.638850251695921,-0.4224277694331633,3.6184242446528927,1.7300033569335938,16.826834904449253,-64.70836754389877,2.0204260070430267,4,-0.039997100830078125,-3.6599979400634766,-9.094998359680176,-8.384998321533203,-0.009998321533203125,1,-0.0029645896907997127,-2.183677759136788,44.060001373291016,2.2381108083560624,44.65999984741211,2.842092054409514,44.43000030517578,-0.0029645896907997127
12138,2021-04-07,42.79999923706055,44.04999923706055,42.709999084472656,43.7599983215332,1070900.0,-0.023945251393343248,-1.3508787193318252,31.997202797210374,63.55014054425105,78.27886027818474,1.0228886300181443,-0.8314477761146861,-5.952708075380492,-6.331557390633002,59.77126501095784,1.3400001525878906,3.014263972613179,0.3404991149902372,-3.3308720010871795,4.011870231067654,-1.4951864430484676,2.176184673028942,2.7800025939941406,3.1358908173545967,-76.96379405807994,1.8356855580387075,4,1.180002212524414,-2.6099987030029297,-8.002498626708984,-7.334999084472656,1.7000007629394531,2,0.0037383142585096785,1.4897898809662828,43.849998474121094,-2.183677759136788,44.060001373291016,2.2381108083560624,44.65999984741211,0.0037383142585096785
12139,2021-04-08,42.5,43.15999984741211,42.04999923706055,42.560001373291016,777500.0,-0.007009328093650513,-1.3124942879054593,0.06250149011754047,51.38210030616853,74.79393081523254,1.450321951388581,-0.27127663542196245,-5.487495964756043,-6.005770750500645,60.08803692543481,1.1100006103515625,2.807963296511737,-0.1335000991821289,-3.429144764190589,3.162144565826331,-1.7813224316863554,1.5143222333220976,2.9652017211914057,12.747887599433309,-62.19259490851533,1.6478223325042296,4,1.3150005340576172,-2.059999465942383,-7.7024993896484375,-7.239999771118164,2.0999984741210938,3,0.022823558134191346,-1.3508787193318252,42.79999923706055,1.4897898809662828,43.849998474121094,-2.183677759136788,44.060001373291016,0.022823558134191346
12140,2021-04-09,42.38000106811523,42.90999984741211,42.290000915527344,42.540000915527344,529700.0,-0.002823504279641731,-2.6470509037462553,2.666603089834183,48.08013546965078,70.92871005673321,1.6777799170087775,0.13940112834942653,-5.206075061458954,-5.853714231443071,60.42192758778828,0.6199989318847656,2.5968502293608893,-0.43349914550781676,-3.1925164710638825,2.325518180048249,-1.8130078082858532,0.9460095172702196,2.8802885040283286,9.348486927917204,-59.9518185076124,1.3795086627780342,4,1.43499946594239,-1.5200004577636648,-7.3825016021728445,-7.120000839233391,1.9899978637695455,4,0.06630480150478002,-1.3124942879054593,42.5,-1.3508787193318252,42.79999923706055,1.4897898809662828,43.849998474121094,0.06630480150478002
12141,2021-04-12,42.560001373291016,42.790000915527344,42.41999816894531,42.560001373291016,362600.0,0.004247293549768605,-1.6428162720361843,-0.0,54.64286565781452,67.60527818291068,1.3496949735003625,0.15727284817155862,-5.2040818652913075,-6.0114618177837045,60.29256210446997,0.4099998474121165,2.3571420147142277,-0.37399883270263956,-2.83794817864991,2.0899505132446308,-1.6059735056762747,0.8579758402709956,2.50767077874756,24.75736874950233,-42.32339537021376,1.231974672973637,4,1.2549991607666016,-1.4850006103515625,-7.197502136230469,-7.495002746582031,1.75,0,0.06555444104334485,-2.6470509037462553,42.38000106811523,-1.3124942879054593,42.5,-1.3508787193318252,42.79999923706055,0.06555444104334485
12142,2021-04-13,42.400001525878906,42.63000106811523,42.0,42.060001373291016,463500.0,-0.003759394789693782,-1.7391178153531996,100.0,50.36765582422082,64.0681953078145,1.2859268327619802,0.4224144840675521,-4.846977874259629,-5.845082471405419,59.236772907552435,0.6300010681152273,2.143140566342055,-0.586998748779294,-2.9501192805587735,1.7761217830001854,-1.7685590146690302,0.5945615171104421,2.4866102512609842,19.51227681686655,-43.14145276795246,1.1815602658897386,4,1.3899993896484375,-0.9850006103515625,-6.832502365112305,-7.165002822875977,1.5099983215332031,1,0.043632037913770905,-1.6428162720361843,42.560001373291016,-2.6470509037462553,42.38000106811523,-1.3124942879054593,42.5,0.043632037913770905
12143,2021-04-14,42.36999893188477,42.63000106811523,42.13999938964844,42.18999862670898,460000.0,-0.0007076083234530683,-2.5000272479563526,0.5294124246878539,47.19534798610482,60.01533969608489,1.0939162157377638,0.6022187181819092,-4.630662875061056,-5.801784552621733,58.123927550518474,0.49000167846678977,1.7922782004463116,-0.6925012588500934,-2.857688350079755,1.4726858323795682,-1.7750948044649277,0.39009228676474095,2.285683903083928,31.896463840940868,-26.96180940046588,1.0825935456148323,4,1.420001983642571,-0.569997787475593,-6.157499313354499,-6.489999771118171,1.4300003051757741,2,0.03469438890159826,-1.7391178153531996,42.400001525878906,-1.6428162720361843,42.560001373291016,-2.6470509037462553,42.38000106811523,0.03469438890159826
12144,2021-04-15,42.66999816894531,42.79999923706055,42.099998474121094,42.31999969482422,641900.0,0.007080463644637547,1.295082172249043,1.9444326707072597,48.5875556040874,56.40246220034107,0.5788815697006129,0.4737896948325684,-4.73863432581679,-6.07894478312366,57.26592925122787,0.7000007629394531,1.3789864780555803,-0.48600196838378906,-2.3849473480810772,1.412943411313499,-1.4354746582324367,0.46347072146485857,1.7732300392258935,73.62618475713789,17.164023604733607,0.9494726898486443,4,1.1200027465820312,-0.7349967956542969,-6.397499084472656,-6.729999542236328,1.4500007629394602,3,0.04288731918405708,-2.5000272479563526,42.36999893188477,-1.7391178153531996,42.400001525878906,-1.6428162720361843,42.560001373291016,0.04288731918405708
12145,2021-04-16,42.65999984741211,43.290000915527344,42.56999969482422,42.72999954223633,2766700.0,-0.00023431736494616828,-4.760009765625,-0.2,26.54152808970369,51.52702734929927,0.30770335001415816,0.5373272959701438,-4.53824558993643,-6.037151809063019,56.0209405833598,0.720001220703125,0.9859558819680174,-0.5125001907348619,-2.3868010449589505,1.3618006634892268,-1.4496506178469062,0.42465023637718247,1.5877701041054024,51.16274255838849,0.027832865320689848,0.9371504271120453,4,0.3950004577636719,-0.5399990081787109,-6.100000381469727,-6.520000457763672,1.0900001525878906,4,0.045475823573559504,1.295082172249043,42.66999816894531,-2.5000272479563526,42.36999893188477,-1.7391178153531996,42.400001525878906,0.045475823573559504
12146,2021-04-19,43.11999893188477,43.2599983215332,42.290000915527344,42.77999877929688,579900.0,0.010782913411111261,2.1290292809283984,-4.85716621253406,29.923257188906916,46.69673185232316,-0.3348729591467716,0.12384461736511554,-4.801485010421892,-6.456450694298219,54.472859938261486,0.9699974060058594,0.5764990689216276,-0.07800102233886008,-1.9338658871549583,1.7778638424772382,-1.0059334547469092,0.849931410069189,0.9479494235113393,86.82156100849934,39.86790128667616,0.9279324324080503,4,-0.09499931335449929,-0.829998016357429,-6.487499237060554,-6.979999542236335,-0.21999740600586648,0,0.028988868992658956,-4.760009765625,42.65999984741211,1.295082172249043,42.66999816894531,-2.5000272479563526,42.36999893188477,0.028988868992658956
12147,2021-04-20,43.08000183105469,43.45000076293945,42.97999954223633,43.18000030517578,368200.0,-0.0009275765728395946,-2.1333095976806877,-0.2941130271853157,30.95237374394877,43.07475776340068,-0.4644255521681231,0.2590315686912845,-4.570162835928734,-6.377329175064588,52.89459933840881,0.470001220703125,0.19375018445009573,-0.1699981689453125,-1.9458001417490323,1.6058038038584073,-1.0578991553471724,0.7179028174565474,0.8225106559097384,72.59271817912094,29.94275431225519,0.8879009864018613,4,-0.35500144958496094,-0.095001220703125,-5.8975019454956055,-6.510002136230469,-0.1100006103515554,1,0.028551520193986324,2.1290292809283984,43.11999893188477,-4.760009765625,42.65999984741211,1.295082172249043,42.66999816894531,0.028551520193986324
12148,2021-04-21,43.310001373291016,43.5,43.04999923706055,43.099998474121094,427600.0,0.005338893511154241,-1.9032178674706208,-2.100061036087587,35.71427876329676,41.3338887030816,-0.6866857153646322,0.10946523410499509,-4.598029139970407,-6.5893026915024535,51.48912881185623,0.4500007629394531,-0.049402779794085916,0.01250133514404439,-1.7131790798720132,1.738181750160102,-0.8503388723639844,0.8753415426520732,0.4403101147162545,86.42868431234707,47.24355055679378,0.8628402075080271,4,-0.5600013732910156,-0.27499961853027344,-5.125001907348633,-5.895002365112305,-0.7600021362304688,2,0.01385357781334795,-2.1333095976806877,43.08000183105469,2.1290292809283984,43.11999893188477,-4.760009765625,42.65999984741211,0.01385357781334795
12149,2021-04-22,42.810001373291016,43.45000076293945,42.79999923706055,43.41999816894531,456400.0,-0.011544677537423165,-1.0634934090620098,-2.904706544840239,27.923618558934947,39.09427571300206,-0.15431552676010796,0.6548538642164843,-3.897860721064646,-6.065698212892926,49.65938694986727,0.6500015258789062,-0.3232688245233106,-0.4949987411498995,-2.210285716207977,1.2202882339081782,-1.3526422286789384,0.36264474637913935,0.80028519567567,42.975276959841615,10.464677185592677,0.857643487529038,4,-0.060001373291015625,0.22500038146972656,-4.41500186920166,-5.395002365112305,0.23999786376953125,3,0.023125387339678616,-1.9032178674706208,43.310001373291016,-2.1333095976806877,43.08000183105469,2.1290292809283984,43.11999893188477,0.023125387339678616
12150,2021-04-23,42.7400016784668,43.040000915527344,42.5,42.84000015258789,412800.0,-0.0016351247974472072,1.160003662109375,0.16393278593182287,31.96719773702749,36.57475705513684,-0.03115583468246541,0.7573845134746904,-3.6559721186450815,-5.957571699352947,47.56431966043518,0.5400009155273438,-0.47150860788366344,-0.5609985351562514,-2.281412960370936,1.1594158900584333,-1.4212057477635938,0.2992086774510909,0.7599983215332031,37.19017383683172,2.9178139143122124,0.860207212607344,4,0.009998321533203125,0.39499855041503906,-4.237502098083496,-5.325002670288086,0.09000015258789062,4,0.03228818903189801,-1.0634934090620098,42.810001373291016,-1.9032178674706208,43.310001373291016,-2.1333095976806877,43.08000183105469,0.03228818903189801
12151,2021-04-26,42.59000015258789,43.0,42.38000106811523,42.81999969482422,330800.0,-0.003509628450821478,1.101690750977944,2.300030518043793,32.49999735090081,34.5894616692124,0.13806782965872344,0.8053350959704346,-3.3145499070813287,-5.758591874345129,44.851976083047234,0.6199989318847727,-0.4909517786017261,-0.6200000762939482,-2.2850711813602658,1.0450710287723695,-1.452535628827107,0.21253547623921065,0.8600006103515625,18.749936137820207,-16.996791837874035,0.8325355525331575,4,0.20999908447265625,0.9450016021728516,-3.577500343322754,-4.940000534057617,0.470001220703125,0,0.027236436798688812,1.160003662109375,42.7400016784668,-1.0634934090620098,42.810001373291016,-1.9032178674706208,43.310001373291016,0.027236436798688812
12152,2021-04-27,42.33000183105469,42.59000015258789,42.22999954223633,42.59000015258789,410600.0,-0.0061046799859522105,1.7692533415496574,1.130429734795084,41.6370382135774,33.97187169448713,0.4325832275242334,0.9269903058309197,-2.872199223018171,-5.454621681053247,41.82878391202704,0.3600006103515625,-0.48201661999715384,-0.7619985580444322,-2.3162603498004373,0.7922632337115729,-1.5391294539224347,0.015132337833570375,1.0039988708496068,7.874193131745179,-30.675799134592573,0.7771308958780035,4,0.4699974060058594,1.269998550415039,-2.980001449584961,-4.535001754760742,0.9699974060058594,1,0.013465619422819097,1.101690750977944,42.59000015258789,1.160003662109375,42.7400016784668,-1.0634934090620098,42.810001373291016,0.013465619422819097
12153,2021-04-28,42.560001373291016,42.709999084472656,42.18000030517578,42.45000076293945,397000.0,0.0054334876514838815,1.5853849159828057,-0.4230820018486729,51.09491794902494,34.25046751059131,0.25967776901224227,0.5719477535273327,-2.913736402358701,-5.642218590899631,38.7548025363068,0.529998779296875,-0.5271833702856838,-0.43399906158447266,-1.8501818548255997,0.9821837316566544,-1.1420904582050397,0.2740923350360944,0.667279272460938,29.92133316112134,-11.401186898899809,0.7080913966205636,4,0.279998779296875,1.039999008178711,-3.142500877380371,-4.76500129699707,0.8099975585937571,2,0.009633454750530568,1.7692533415496574,42.33000183105469,1.101690750977944,42.59000015258789,1.160003662109375,42.7400016784668,0.009633454750530568
12154,2021-04-29,42.91999816894531,43.11000061035156,42.59000015258789,42.61000061035156,259800.0,0.008458571053529651,-1.9714441416893733,2.8181439866833125,59.06037862893273,37.863673126061194,-0.06831078052533712,0.09805227527603222,-3.0743005374185373,-5.948347285248495,35.91982769860949,0.5499992370605469,-0.5210698274388008,0.0014978408813490773,-1.2429297788600664,1.2459254606227645,-0.6207159689893587,0.6237116507520568,0.2091000251464834,79.56963666045924,32.78974164268014,0.6222138098707082,4,-0.07999801635742188,0.8700027465820312,-3.4099979400634766,-5.124998092651367,0.4200019836425781,3,-0.00862066513675852,1.5853849159828057,42.560001373291016,1.7692533415496574,42.33000183105469,1.101690750977944,42.59000015258789,-0.00862066513675852
12155,2021-04-30,43.060001373291016,43.15999984741211,42.77999877929688,42.97999954223633,568400.0,0.003261957369956381,1.714305177111666,0.25807245520771804,58.503416365858655,41.03924636794472,-0.16271835153172987,-0.1770418280474928,-3.017514290620241,-6.0361551332113805,33.27614747055254,0.38000106811522727,-0.4849025967054956,0.2215009689331069,-0.7205072657759857,1.1635092036421995,-0.2495031484214394,0.6925050862876532,-1.0600013732910156,89.79606930296107,38.568593488838985,0.47100411735454795,4,-0.220001220703125,0.7299995422363281,-3.2125015258789062,-5.055002212524414,0.34999847412109375,4,-0.00023228369511085756,-1.9714441416893733,42.91999816894531,1.5853849159828057,42.560001373291016,1.7692533415496574,42.33000183105469,-0.00023228369511085756
12156,2021-05-03,43.20000076293945,43.52999877929688,42.9900016784668,43.2400016784668,279700.0,0.0032512630093708417,-1.3478181546780201,-0.5,63.69864355896266,44.67772079183515,-0.32427728112624266,-0.405567440327502,-2.9589085678999325,-6.129640763709176,30.310496169757528,0.5399971008300852,-0.47270315707366706,0.4045003890991197,-0.36555641432769903,1.1745571925259384,0.019471987385706768,0.7895287908125326,-1.17680076599121,75.5556748630942,19.4771885071616,0.385028401713411,5,-0.345001220703125,0.5900001525878906,-2.989999771118164,-5.180000305175781,1.1499977111816406,0,-0.008564789938665496,1.714305177111666,43.060001373291016,-1.9714441416893733,42.91999816894531,1.5853849159828057,42.560001373291016,-0.008564789938665496
12157,2021-05-04,43.72000122070313,43.77000045776367,42.95000076293945,43.2599983215332,313300.0,0.012037047420836666,1.9285631569267239,-11.499809269502371,69.79480014184881,48.464445389452045,-0.8313746090073479,-0.9863784549564443,-3.2737128463562826,-6.603144260368495,28.100914724631025,0.8199996948242188,-0.3425520544328009,0.9310007095336985,0.19707383228499253,1.6649275867824045,0.5640372709093455,1.2979641481580515,-1.6365292724609404,96.85539419734263,36.159951110466544,0.3669634386243543,5,-0.7450008392334055,0.06999969482421164,-2.8000001907348704,-5.015001296997077,0.759998321533196,1,-0.015096061962129648,-1.3478181546780201,43.20000076293945,1.714305177111666,43.060001373291016,-1.9714441416893733,42.91999816894531,-0.015096061962129648
12158,2021-05-05,42.959999084472656,43.45000076293945,42.5099983215332,43.43999862670898,462700.0,-0.017383396958154385,2.7599810792459163,-1.0434706892119068,53.74678658171148,51.33368628087166,-0.14107720287752556,-0.225327594418971,-2.3198850552513477,-5.810492107200346,26.65225682081279,1.210002899169929,-0.2710887869715748,0.16299858093261577,-0.5749103683779708,0.9009075302432024,-0.20595589372267398,0.5319530555879055,-0.7753354256591791,35.714285714285715,-22.381126764247597,0.3689544746552924,5,0.015001296997070312,0.8300018310546875,-1.8849992752075195,-4.100000381469727,1.8800010681152344,2,0.00791434264044888,1.9285631569267239,43.72000122070313,-1.3478181546780201,43.20000076293945,1.714305177111666,43.060001373291016,0.00791434264044888
12159,2021-05-06,43.47000122070313,43.650001525878906,42.63999938964844,43.16999816894531,489000.0,0.011871558358920176,2.060595551856476,-0.6250069538818795,59.26775253171132,54.367081258058754,-0.6119678214283795,-0.6945432448253328,-2.5974472719994424,-6.288538906711025,26.050886183746442,1.0100021362304688,-0.1898602991537217,0.6245006561279354,-0.15741281745172842,1.4064141297075992,0.23354391933810348,1.0154573929177673,-1.1902173539526402,76.19057710822274,16.506961251002544,0.39095673678983095,5,-0.49500083923340554,0.31999969482421164,-2.3450021743774485,-4.610002517700202,0.8699989318847585,3,-0.0023004896712708334,2.7599810792459163,42.959999084472656,1.9285631569267239,43.72000122070313,-1.3478181546780201,43.20000076293945,-0.0023004896712708334
12160,2021-05-07,45.18999862670898,45.31999969482422,41.95000076293945,43.4900016784668,486900.0,0.039567457044070053,2.4387760265627616,5.666598850516093,68.38366522796706,58.35415546662167,-2.176799225833058,-2.311753576606428,-4.068607636153807,-7.966574208383612,25.90908737435913,3.3699989318847656,-0.09933909248108819,2.203998184204096,0.9234330705498195,3.4845632978583723,1.5637156273769577,2.844280741031234,-1.4199981689453054,96.14240031694803,38.24367314337451,0.6402825568271386,5,-1.5549983978271413,-1.424997329711907,-3.8649988174438406,-6.329999923706048,-0.7399978637695241,4,-0.040938228155370404,2.060595551856476,43.47000122070313,2.7599810792459163,42.959999084472656,1.9285631569267239,43.72000122070313,-0.040938228155370404
12161,2021-05-10,45.349998474121094,45.97000122070313,45.29999923706055,45.41999816894531,315700.0,0.003540603059845049,-6.882461179427424,-0.04117636499088976,69.73910124405566,61.47660691445258,-2.12789182068056,-2.373718536466612,-3.9808402290284945,-8.067448048548734,25.90353200376193,0.7800025939941548,0.08810340577201714,2.2244981765747056,0.5824788424782099,3.8665175106712013,1.4034885095264542,3.045507843622957,-3.3999977111816406,84.57704786116007,27.35817720892463,0.8210096670482483,5,-1.3899974822998047,-1.3899974822998047,-3.992499351501465,-6.489999771118164,-1.5399971008300781,0,-0.04277836145498526,2.4387760265627616,45.18999862670898,2.060595551856476,43.47000122070313,2.7599810792459163,42.959999084472656,-0.04277836145498526
12162,2021-05-11,44.25,45.41999816894531,44.22999954223633,45.36000061035156,1155400.0,-0.024255755482523456,-1.0695600830607763,15.857220708446867,57.09968865841915,62.143803659940836,-0.8123248248639001,-1.1889759171304917,-2.654610470598236,-6.927851503388673,25.924375338068828,1.1899986267089844,0.23445771193210874,1.0319997787475614,-0.6459756297518311,2.709975187246954,0.19301207449786517,1.8709874829972577,-2.299999237060547,57.21390485462864,3.5374540798670537,0.8389877042496972,5,-0.28999900817871094,-0.28999900817871094,-2.427499771118164,-4.979999542236328,-0.7400016784667969,1,0.002259852522510597,-6.882461179427424,45.349998474121094,2.4387760265627616,45.18999862670898,2.060595551856476,43.47000122070313,0.002259852522510597
12163,2021-05-12,43.84000015258789,44.9900016784668,43.79999923706055,44.2599983215332,703300.0,-0.009265533274849913,-3.760009765625,0.37837652072307376,57.886669003388235,62.013391479324774,-0.22536210710071458,-0.6990408033815712,-2.0200910453802123,-6.472890832816809,25.76024213960433,1.19000244140625,0.3903324296924069,0.5484998703002901,-1.1016254543265092,2.1986251949270894,-0.2765627920131095,1.3735625326136898,-1.809599380493161,47.014904836598994,-7.684073949736863,0.8250626623134,5,0.12000083923339844,0.12000083923339844,-1.8399991989135742,-4.569999694824219,-1.9000015258789134,2,0.014598526172921567,-1.0695600830607763,44.25,-6.882461179427424,45.349998474121094,2.4387760265627616,45.18999862670898,0.014598526172921567
12164,2021-05-13,44.5,45.099998474121094,43.560001373291016,43.65999984741211,1265500.0,0.015054740992585192,-1.9615411419914976,-2.0000090826521344,62.35954062894292,62.441849730778586,-0.7126074315888999,-1.2805673568377571,-2.465839521136452,-7.07613095960653,25.35030995205653,1.5399971008300781,0.5471509682273918,1.116999626159668,-0.5899891595383053,2.8239884118576413,0.2635052333106813,1.9704940190086546,-2.390807218933105,63.43280961910905,6.249788093502616,0.8534943928489852,5,-0.5399990081787109,-0.5399990081787109,-2.414999008178711,-5.229999542236328,-1.5400009155273438,3,0.0076404528671436545,-3.760009765625,43.84000015258789,-1.0695600830607763,44.25,-6.882461179427424,45.349998474121094,0.0076404528671436545
12165,2021-05-14,44.599998474121094,45.38000106811523,44.56999969482422,44.77999877929688,913600.0,0.0022471567218222965,-5.7500715262103235,-0.21428603866468302,64.21498934096343,62.49922148433423,-0.6383096115289746,-1.294124404254383,-2.3521325171530947,-7.103681888061402,24.62210329155209,0.8800010681152273,0.6719843116850654,1.1199981689453153,-0.633841274895012,2.8738376127856426,0.24307844702515524,1.9969178908654754,-2.413589524261475,43.153409405682666,-18.11076548045922,0.8769197219201623,5,-0.6399974822998047,-0.6399974822998047,-2.4724979400634766,-5.329998016357422,-2.109996795654297,4,-0.0058295589782153545,-1.9615411419914976,44.5,-3.760009765625,43.84000015258789,-1.0695600830607763,44.25,-0.0058295589782153545
12166,2021-05-17,44.36999893188477,45.099998474121094,44.2599983215332,44.66999816894531,495600.0,-0.005156940585318126,-2.230766973553901,1.6666596024243427,64.48862173955689,61.90964610630179,-0.2513216319589944,-1.0178627845579555,-1.9360304708542415,-6.793693515436068,24.12207074277937,0.8400001525878906,0.7472461032845814,0.8274986267089943,-0.961070183198764,2.6160674366167527,-0.06678577824488485,1.7217830316628735,-2.1079181366082835,43.548330861979885,-23.458515375731473,0.8942844049538781,5,-0.40999794006348367,-0.40999794006348367,-2.032498359680183,-5.099998474121101,-2.6199989318847727,0,0.001803061369856973,-5.7500715262103235,44.599998474121094,-1.9615411419914976,44.5,-3.760009765625,43.84000015258789,0.001803061369856973
12167,2021-05-18,44.310001373291016,44.459999084472656,43.79999923706055,44.22000122070313,637200.0,-0.0013522100526949243,2.3846530053308554,-0.3000012715689724,62.73654471472483,62.908508121081056,-0.11044583205976721,-0.9075210830520319,-1.736114534513888,-6.651008494939774,23.252908537546514,0.6599998474121094,0.8233546554841737,0.7060010910034151,-1.1001087412475101,2.5121109232543404,-0.1970538251220475,1.6090560071288778,-1.9737621695059957,41.20879811864146,-29.229642172088255,0.9030549161254642,5,-0.35000038146972656,-0.35000038146972656,-1.8650007247924805,-5.040000915527344,-2.1500015258789062,1,-0.011284134157156345,-2.230766973553901,44.36999893188477,-5.7500715262103235,44.599998474121094,-1.9615411419914976,44.5,-0.011284134157156345
12168,2021-05-19,43.90999984741211,44.11000061035156,43.41999816894531,43.88999938964844,473600.0,-0.009027341762169683,2.2857103931844396,0.22222693171705227,57.16354341771487,62.674707108414786,0.49001519284365,-0.4851376918605226,-1.194089353620683,-6.164057914697231,22.148005778362794,0.8900032043457031,0.8696183614925985,0.27599964141845845,-1.5294806659350826,2.0814799487719995,-0.6267405122583085,1.1787397950952254,-1.5010854032887266,25.000048656780997,-42.4540569179098,0.9027401536767695,5,0.05000114440917969,0.05000114440917969,-1.3074989318847656,-4.6399993896484375,-1.0900001525878906,2,-0.009109577027303972,2.3846530053308554,44.310001373291016,-2.230766973553901,44.36999893188477,-5.7500715262103235,44.599998474121094,-0.009109577027303972
12169,2021-05-20,43.79999923706055,44.25,43.709999084472656,44.02999877929688,290000.0,-0.002505138026276832,-1.6341517877911034,-11.499713904253646,55.37789359873581,61.22962137183354,0.7283416451119322,-0.31322531671215614,-0.9523430812258056,-5.968461864700345,21.41548442289932,0.5400009155273438,0.8446383108022175,0.11649913787842081,-1.6476725168353141,1.8806707925921557,-0.7655866894784467,0.9985849652352883,-1.3198630574055699,19.387780919924634,-43.37138982434723,0.8820858273568671,5,0.8950004577636719,0.1600017547607422,-1.0049982070922852,-4.529998779296875,-1.2700004577636648,3,-0.042465768099323786,2.2857103931844396,43.90999984741211,2.3846530053308554,44.310001373291016,-2.230766973553901,44.36999893188477,-0.042465768099323786
12170,2021-05-21,44.11999893188477,44.22000122070313,43.68999862670898,43.810001373291016,310400.0,0.007305929232835684,1.0784328391700428,-1.3478181546779784,56.515570021872406,59.76034012492428,0.26887605014119487,-0.5528848531742838,-1.1264252242660504,-6.204287787323302,21.08095026493513,0.5300025939941548,0.957122345403647,0.3674989700317468,-1.3485893033535135,2.083587243417007,-0.4905451666608798,1.2255431067243734,-1.57006545140883,41.66670451087912,-18.669352159821848,0.8580441366926289,5,0.29999923706053977,-0.15999794006348367,-1.257497787475593,-4.849998474121101,-2.270000457763679,4,-0.026291928275043674,-1.6341517877911034,43.79999923706055,2.2857103931844396,43.90999984741211,2.3846530053308554,44.310001373291016,-0.026291928275043674
12171,2021-05-24,43.75,44.40999984741211,43.72000122070313,44.18999862670898,369200.0,-0.00838619539533536,-1.7600155640836384,-1.4193615869265048,50.21706799218727,58.99560449534295,0.43365031616514216,-0.09647195604313197,-0.6559656971411201,-5.750613714961688,20.9764534513594,0.6899986267089773,1.0002725784225177,-0.06049995422362997,-1.6872419698524297,1.5662420614051697,-0.8738709620380334,0.7528710535907734,-1.1316651647195144,31.73091736052525,-22.994864660929135,0.8133710078144004,5,0.6499996185302734,0.21000099182128906,-1.1624994277954102,-4.414999008178711,-1.470001220703118,0,-0.028799961635044613,1.0784328391700428,44.11999893188477,-1.6341517877911034,43.79999923706055,2.2857103931844396,43.90999984741211,-0.028799961635044613
12172,2021-05-25,42.900001525878906,43.900001525878906,42.88999938964844,43.56999969482422,348900.0,-0.01942853655133925,-1.9275320654577621,1.5227278638495862,49.57144554295735,58.071690777517304,1.1979949866260924,0.841566532624654,0.24832451370045305,-4.822630064889964,20.983155853996504,1.0100021362304688,0.8110751621226626,-0.9389984130859403,-2.473908884907715,0.5959120587358342,-1.7064536489968276,-0.17154317717505307,-0.2146333628899697,0.6580350801462634,-54.139749611239125,0.7674552359108868,5,1.2349987030029297,1.0599994659423828,-0.24250125885009766,-3.565000534057617,-0.37000274658202414,1,-0.02680656142133664,-1.7600155640836384,43.75,1.0784328391700428,44.11999893188477,-1.6341517877911034,43.79999923706055,-0.02680656142133664
12173,2021-05-26,42.97000122070313,43.16999816894531,42.7599983215332,43.0,339400.0,0.0016316944600107686,1.2162446387330914,0.044774419822804765,46.18901853968978,56.27496610093361,1.1081406315907074,0.8472993917773763,0.2500235235371875,-4.821269686808655,20.90537288478029,0.4099998474121094,0.5806911724841299,-0.8894987106323171,-2.362174734675804,0.58317731341117,-1.625836722654057,-0.15316069861057713,-0.21894039655990838,12.727436664524705,-37.73820488209506,0.7363380120217429,5,1.0999984741210866,0.989999771118157,-0.11500072479248757,-3.395000457763679,-0.5600013732910227,2,-0.018850392140569938,-1.9275320654577621,42.900001525878906,-1.7600155640836384,43.75,1.0784328391700428,44.11999893188477,-0.018850392140569938
12174,2021-05-27,42.54999923706055,43.22000122070313,42.52000045776367,43.22000122070313,560800.0,-0.00977430699816284,1.089548329793813,22.334308240086912,24.904922560114414,51.9071809030615,1.366106749923155,1.3050724678016934,0.7402563436049263,-4.32060814906086,20.482705387963218,0.7000007629394602,0.4903968124882354,-1.2910007476806626,-2.8215296027746035,0.23952810741327824,-2.0562651752276295,-0.5257363201336958,3.4200019836425852,1.587237512412908,-41.32015986602922,0.7652644275469697,5,1.260000228881836,1.4100017547607422,0.3425016403198242,-2.9099979400634766,-0.20999908447265625,3,0.0063454867827237305,1.2162446387330914,42.97000122070313,-1.9275320654577621,42.900001525878906,-1.7600155640836384,43.75,0.0063454867827237305
12175,2021-05-28,43.04999923706055,43.13999938964844,42.7400016784668,42.79999923706055,315600.0,0.011750881526797041,-1.1621783239854833,-0.37313322363738455,29.464272941849757,48.01558659220515,0.6963455450953262,0.847749257340837,0.2684211285162661,-4.7341465012349815,19.984575728477612,0.5900001525878906,0.431055698780753,-0.7905006408691406,-2.3221101545861274,0.7411088728478461,-1.556305397727634,-0.024695884010647262,2.851001968383798,28.042272510757854,-9.19786805567054,0.7658047568584929,5,0.4400005340576172,0.9100017547607422,-0.15749835968017578,-3.4099979400634766,-0.7000007629394531,4,-0.012078988780004685,1.089548329793813,42.54999923706055,1.2162446387330914,42.97000122070313,-1.9275320654577621,42.900001525878906,-0.012078988780004685
12176,2021-06-01,42.83000183105469,43.22999954223633,42.68000030517578,43.20000076293945,334600.0,-0.005110276652838364,1.5581568651804012,-1.4799957275390625,34.95762609127169,44.92904007848814,0.754237737888559,1.0947335711229442,0.5055810486522248,-4.452838014199067,19.034991146227537,0.5499992370605469,0.2631186946785675,-0.9919981002807603,-2.5645725107280626,0.580576310166542,-1.7782853055044114,-0.20571089505710916,3.003379359436046,22.46385024284123,-11.743719205700966,0.7862872052236508,6,0.6349983215332031,1.1299991607666016,0.11249828338623047,-3.190000534057617,-0.9000015258789062,1,-0.022881235466654215,-1.1621783239854833,43.04999923706055,1.089548329793813,42.54999923706055,1.2162446387330914,42.97000122070313,-0.022881235466654215
12177,2021-06-02,43.060001373291016,43.36999893188477,42.68000030517578,43.18000030517578,365000.0,0.005370056792048938,1.7600155640835382,0.3243223737795511,41.409692370258135,43.17861218432629,0.36685795668028476,0.8566754655441997,0.3141460943725889,-4.601204412598754,17.73147891306648,0.6899986267089915,0.06312065757029472,-0.7289985656738267,-2.337866221637711,0.8798690902900574,-1.5334323936557723,0.07543526230811892,2.7071122025451757,63.52963351913134,29.66391938698034,0.8044338279819432,6,0.404998779296875,0.8999996185302734,0.1074991226196289,-3.210000991821289,-0.5500030517578125,2,-0.018114318836922938,1.5581568651804012,42.83000183105469,-1.1621783239854833,43.04999923706055,1.089548329793813,42.54999923706055,-0.018114318836922938
12178,2021-06-03,43.29999923706055,43.47000122070313,42.88000106811523,42.88999938964844,763100.0,0.005573568418843378,-1.7442091535738435,-3.4166958069746003,35.436853201435994,40.962941029070755,0.03490221288262063,0.6782287266993592,0.10598060805405396,-4.744730738753546,17.062529423683575,0.5900001525879048,-0.13051684580113943,-0.5060007095336942,-2.0848918029385786,1.07289038387119,-1.29544625623614,0.28344483716875146,2.402172076414196,82.10506872472703,49.83217820089301,0.7894455467024433,6,0.16500091552734375,0.6600017547607422,-0.09999942779541016,-3.4499988555908203,-0.7599983215332031,3,-0.017782920815957448,1.7600155640835382,43.060001373291016,1.5581568651804012,42.83000183105469,-1.1621783239854833,43.04999923706055,-0.017782920815957448
12179,2021-06-04,43.36999893188477,43.5099983215332,43.04999923706055,43.47999954223633,289000.0,0.001616621156064868,4.411812225114442,-0.2682942714390545,34.963303291371815,38.568244725681794,-0.11455410769071506,0.632796797949787,0.05961165618187181,-4.714796706660216,16.12467998847333,0.45999908447265625,-0.3137214873321881,-0.4310009002685504,-2.0149973696357506,1.1529955690986498,-1.222999134952154,0.3609973344150532,2.268528964475749,83.13256334480896,50.07817061415538,0.7919982346836011,6,0.0950012207031179,0.5900020599365163,-0.14999866485596414,-3.519998550415046,-1.6199989318847727,4,-0.02213509587538609,-1.7442091535738435,43.29999923706055,1.7600155640835382,43.060001373291016,1.5581568651804012,42.83000183105469,-0.02213509587538609
12180,2021-06-07,43.34000015258789,43.61000061035156,43.13000106811523,43.47000122070313,341800.0,-0.000691694259527087,1.3414620530522587,1.1818213344431983,36.76091309728586,37.07311640402608,-0.23114062946707747,0.5450363137271381,0.10822174226677816,-4.5806710083373545,13.675318144196758,0.47999954223633523,-0.43169579420303705,-0.368499755859375,-1.8216300399207128,1.0846305282019628,-1.0950648978900404,0.35806538617129036,2.2361571950006933,70.96770224041609,37.61972835483036,0.7265651420306679,6,-0.12999916076660156,0.6200008392333984,-0.024999618530273438,-3.489999771118164,-1.3400001525878906,0,-0.023073373245945605,4.411812225114442,43.36999893188477,-1.7442091535738435,43.29999923706055,1.7600155640835382,43.060001373291016,-0.023073373245945605
12181,2021-06-08,43.40999984741211,43.5,42.97000122070313,43.40999984741211,381500.0,0.0016151290857815415,4.888865341414747,-0.0,38.461500841191096,35.838678103829835,-0.3960948782930913,0.3396592683757831,0.006772182162492868,-4.547155368666026,10.761924041845194,0.5299987792968679,-0.532227947284774,-0.20150012969970987,-1.4357863046896853,1.0327860452902655,-0.8186432171946976,0.4156429577952778,2.1050343623799748,78.49454867634151,44.23488253662353,0.6171430874949888,6,-0.3449993133544922,0.5500011444091797,-0.09499931335449219,-3.4749984741210938,-0.22999954223632812,1,-0.024418368509950716,1.3414620530522587,43.34000015258789,4.411812225114442,43.36999893188477,-1.7442091535738435,43.29999923706055,-0.024418368509950716
12182,2021-06-09,44.349998474121094,44.5,43.31999969482422,43.5,597500.0,0.021653965215690407,1.0521717208574102,100.0,54.95494953677964,36.812670436839824,-1.2390841648134554,-0.6244810733229613,-0.9634284503052868,-5.368818781956591,9.46924871515539,1.1800003051757812,-0.6531134556605522,0.7334985733032227,-0.5124332474663618,1.979430394072807,0.11053266291843045,1.3564644836880149,1.105135060630424,90.74064044570768,53.02490852299436,0.6229659103847925,6,-0.8399982452392578,-0.3899974822998047,-1.0274982452392578,-4.414997100830078,-1.4300003051757812,2,-0.05456591324027704,4.888865341414747,43.40999984741211,1.3414620530522587,43.34000015258789,4.411812225114442,43.36999893188477,-0.05456591324027704
12183,2021-06-10,44.47999954223633,44.63999938964844,44.33000183105469,44.56999969482422,364500.0,0.002931253045951987,1.6956363093559783,-0.10588272253188644,57.623336412467,40.44804975376789,-1.2654413745653912,-0.7421257664176437,-1.1172632127853461,-5.389384990329731,8.696829367714557,0.30999755859375,-0.6936020228157176,0.8314996719360366,-0.47022738262853636,2.1332267265006095,0.18063614465374656,1.4823631992183266,0.9164313309754348,90.41916030883088,48.30371075019936,0.6508635272822881,6,-0.8199996948242188,-0.5199985504150391,-1.097498893737793,-4.5449981689453125,-1.8699989318847656,3,-0.04428959624499307,1.0521717208574102,44.349998474121094,4.888865341414747,43.40999984741211,1.3414620530522587,43.34000015258789,-0.04428959624499307
12184,2021-06-11,44.84000015258789,44.84000015258789,44.290000915527344,44.5099983215332,306100.0,0.008093538985082915,2.3333102140842463,-3.666680795151104,58.000027126781966,43.618689107649246,-1.4152758273907509,-1.1334615546167512,-1.4945042602860497,-5.638183396463525,8.25240812467418,0.5499992370605469,-0.6536258341399446,1.1745002746582003,-0.18178596577191541,2.530786515088316,0.4963571544431389,1.8526433948732617,0.49890211231490866,100.0,55.438980971740065,0.6781431202150585,6,-1.0799999237060547,-0.8799991607666016,-1.4574995040893555,-4.904998779296875,-1.6100006103515625,4,-0.051293470767925564,1.6956363093559783,44.47999954223633,1.0521717208574102,44.349998474121094,4.888865341414747,43.40999984741211,-0.051293470767925564
12185,2021-06-14,44.34000015258789,44.84000015258789,44.2400016784668,44.709999084472656,288400.0,-0.011150758213615775,-1.1052730205258967,-1.1212026633374947,56.37150095779517,45.99800853726296,-0.7968421831992103,-0.6892783559380007,-1.0253249086817675,-5.034667549085839,7.519260042810082,0.5999984741210938,-0.5963260066693223,0.6875001907348661,-0.6356512925190216,2.010651673988754,0.02592444910791869,1.3490759323618136,0.942524076172127,73.2620168132367,25.959508814889958,0.6615757416269443,6,-0.5799999237060547,-0.37999916076660156,-0.9574995040893555,-4.404998779296875,-1.6800003051757812,0,-0.05841227207205424,2.3333102140842463,44.84000015258789,1.6956363093559783,44.47999954223633,1.0521717208574102,44.349998474121094,-0.05841227207205424
12186,2021-06-15,44.45000076293945,44.599998474121094,44.150001525878906,44.290000915527344,236900.0,0.002480843707104441,-1.0454470579055513,-0.43243326838019236,69.922892034138,49.16614183324961,-0.7296055635808614,-0.8358316455347108,-1.1461607022619162,-5.026847688440114,7.074827230812811,0.4499969482421875,-0.3598827527590629,0.7935007095336886,-0.53923288941278,2.126234308480157,0.12713391006045072,1.4598675090069264,0.7772729904006397,74.34215314499107,20.26618485273724,0.6663667994732351,6,-0.5900001525878906,-0.2049999237060547,-0.75,-4.5149993896484375,-1.7700004577636719,1,-0.055118126454165584,-1.1052730205258967,44.34000015258789,2.3333102140842463,44.84000015258789,1.6956363093559783,44.47999954223633,-0.055118126454165584
12187,2021-06-16,43.810001373291016,44.68999862670898,43.72999954223633,44.5,274700.0,-0.014398186246647793,-1.2588152928557477,-4.312495529647379,59.41705205698775,51.830608372755364,0.03125632606786155,-0.24792275724448842,-0.5178866857782083,-4.282730272619148,6.907428186077519,0.9599990844726491,-0.1826141574009199,0.17850131988525675,-1.1209599610007146,1.477962600771228,-0.4712293205577325,0.828231960328246,1.3631269141375455,7.207368204000275,-49.9467589709961,0.6497306404429871,6,0.09499931335449219,0.15999794006347656,0.14999961853027344,-3.6800003051757812,-0.6200027465820384,2,-0.014380302405087697,-1.0454470579055513,44.45000076293945,-1.1052730205258967,44.34000015258789,2.3333102140842463,44.84000015258789,-0.014380302405087697
12188,2021-06-17,43.5099983215332,43.84000015258789,43.45000076293945,43.75,263500.0,-0.006847821099149942,-1.166682561380085,0.34782921179351944,61.05990661894479,54.73023096470792,0.4069785325800126,0.021688665344143487,-0.19948702809347196,-3.876741929674516,7.005409142589814,0.3899993896484375,-0.03919321106182139,-0.10150165557861612,-1.3952150926540128,1.1922117814967805,-0.7483583741163145,0.5453550629590822,1.6100674093020615,4.316373017179867,-57.393564829113316,0.6468567185376989,6,0.3950023651123047,0.44000244140625,0.45000267028808594,-3.269998550415039,-0.289997100830071,3,-0.01356010515624173,-1.2588152928557477,43.810001373291016,-1.0454470579055513,44.45000076293945,-1.1052730205258967,44.34000015258789,-0.01356010515624173
12189,2021-06-18,41.93999862670898,43.36999893188477,41.849998474121094,43.36999893188477,684100.0,-0.036083653307042995,1.1258743124209605,5.958292934912242,39.7412067990506,55.06137470934844,1.9587882864364445,1.523297289875181,1.3807163889306295,-2.1995494561931466,7.565675001319996,1.6599998474121094,0.016626104663110652,-1.5785013198852624,-3.0677931580915114,-0.08920948167901344,-2.3231472389883905,-0.8338554007821344,3.1280657986648563,3.0100368583750594,-60.35787798771791,0.7446459191031257,6,1.405000686645515,1.6750011444091868,2.020002365112312,-1.5549983978271342,1.7600021362304759,4,0.015975250490730897,-1.166682561380085,43.5099983215332,-1.2588152928557477,43.810001373291016,-1.0454470579055513,44.45000076293945,0.015975250490730897
12190,2021-06-21,42.959999084472656,43.09000015258789,41.97999954223633,42.040000915527344,312500.0,0.024320469507934206,-1.134614679235594,-0.6433552256006082,51.04667691290817,56.4597276062059,0.982540692969593,0.434198270625906,0.3868510425484075,-3.1082117317802513,8.179640800144094,1.1500015258789134,0.10893584918557764,-0.5005008697509794,-1.9814888439220724,0.9804871044201136,-1.2409948568365223,0.23999311733456352,1.9793427028510706,39.084526433567284,-28.24061947960299,0.7404939870855456,6,0.38500022888183594,0.6550006866455078,1.0000019073486328,-2.574998855590813,0.7900009155273438,0,0.00628492699063532,1.1258743124209605,41.93999862670898,-1.166682561380085,43.5099983215332,-1.2588152928557477,43.810001373291016,0.00628492699063532
12191,2021-06-22,42.4900016784668,42.91999816894531,42.43000030517578,42.849998474121094,321200.0,-0.010940349534963922,-1.041659712784811,-0.3913016436402236,45.58139562391919,55.418221615888065,1.4620640119490602,0.8484608169463357,0.8722581627595858,-2.520974309889013,8.621422369866018,0.529998779296875,0.19061195834454026,-0.9074983596801758,-2.442834591774755,0.6278378724144034,-1.6751664757274654,-0.1398302436328862,2.325766376328822,22.535322885898974,-43.399875714866624,0.7676681160472911,6,0.8549976348876953,0.9849967956542969,1.4699993133544922,-1.855001449584961,1.3400001525878906,1,0.004000898146150567,-1.134614679235594,42.959999084472656,1.1258743124209605,41.93999862670898,-1.166682561380085,43.5099983215332,0.004000898146150567
12192,2021-06-23,41.75,42.81999969482422,41.47999954223633,42.40999984741211,460200.0,-0.01741590137055271,-1.233332167732132,1.8333492280467516,38.84892757619656,53.332176189635796,2.0053551620517993,1.5788376451106672,1.6245464486566377,-1.660298916860043,9.696856501313464,1.3400001525878906,0.24611099255601232,-1.5899999618530245,-3.2819374262955847,0.10193750258953571,-2.4359686940743046,-0.7440312296317444,2.9471372715686357,11.440694404034527,-50.28250514936332,0.8459687322212814,6,1.4099998474121094,1.4099998474121094,2.210000991821289,-0.6949996948242188,1.5900001525878906,2,0.022275456411396055,-1.041659712784811,42.4900016784668,-1.134614679235594,42.959999084472656,1.1258743124209605,41.93999862670898,0.022275456411396055
12193,2021-06-24,42.15999984741211,42.22999954223633,41.52999877929688,41.790000915527344,253600.0,0.009820355626637411,1.7451100655980214,-0.5606045718579314,41.700967541064216,51.52116956900049,1.3763978961320689,1.164761008355633,1.2328179872101117,-1.953200985411904,10.692087464885248,0.700000762939446,0.298747659560604,-1.1395000457763658,-2.9058697938259144,0.6268697022731828,-2.0226849198011436,-0.2563151717515879,2.3441091603965845,35.97886374462094,-22.084593811189038,0.8831848740247753,6,1.0,1.0,1.8000011444091797,-0.8899993896484375,1.6100006103515625,3,0.024430711172312547,-1.233332167732132,41.75,-1.041659712784811,42.4900016784668,-1.134614679235594,42.959999084472656,0.024430711172312547
12194,2021-06-25,42.81999969482422,42.900001525878906,42.0,42.15999984741211,596900.0,0.015654645393757605,1.1951162779878954,1.7837885208210902,46.71716964946698,50.448466090297366,0.44670343084349184,0.5544531600659326,0.5894641463178516,-2.4918747934340075,11.119842653140877,0.9000015258789062,0.2090696139669035,-0.49300022125244425,-2.239263546590749,1.2532631040858604,-1.3661318839215966,0.38013144141670807,1.5026627450501309,83.22979158966194,25.69161026480004,0.8731316626691511,6,0.2649993896484375,0.3400001525878906,1.1400012969970703,-1.2099990844726562,1.0100021362304688,4,0.009341464939974342,1.7451100655980214,42.15999984741211,-1.233332167732132,41.75,-1.041659712784811,42.4900016784668,0.009341464939974342
12195,2021-06-28,42.52999877929688,42.7599983215332,42.25,42.709999084472656,272600.0,-0.006772557627140574,2.642861035422343,-0.27272779816777815,44.59459016155289,47.6342103266768,0.5061859668441429,0.8469216029218316,0.8934067620848793,-2.0837168398245254,11.570714263294935,0.5699996948242188,0.07537333449410966,-0.7570011138915973,-2.5349491035390557,1.020946875755861,-1.6459751087153265,0.1319728809321319,1.622103886719188,72.91668322352872,17.284567931908647,0.8889739948237289,6,0.5550003051757741,0.6300010681152273,1.7975015640258718,-0.5349979400634837,0.979999542236321,0,0.02751004037677318,1.1951162779878954,42.81999969482422,1.7451100655980214,42.15999984741211,-1.233332167732132,41.75,0.02751004037677318
12196,2021-06-29,41.849998474121094,42.810001373291016,41.77000045776367,42.58000183105469,422500.0,-0.01598872148350039,-1.337082311793852,4.055567329292747,34.13706566697135,44.825322950008314,0.8700898721529526,1.5280837201714306,1.5649051380097632,-1.289751157401966,12.330407462430578,1.0400009155273438,-0.12249507615469213,-1.3880012512207003,-3.2699557798179697,0.49395327737656913,-2.3289785155193385,-0.447023986922062,2.1417780044681933,26.05622641002566,-24.096599918418846,0.9409772642986357,6,0.8100013732910156,1.3100013732910156,2.340001106262207,0.2800025939941406,2.0100021362304688,1,0.045400277064617134,2.642861035422343,42.52999877929688,1.1951162779878954,42.81999969482422,1.7451100655980214,42.15999984741211,0.045400277064617134
12197,2021-06-30,42.27999877929688,42.47999954223633,41.5099983215332,41.75,570400.0,0.010274798586711764,1.0860234460241023,-0.7260223864218401,36.55256934654463,42.10228547529718,0.22376644301473192,1.0926733185306503,1.1325136767150497,-1.6065994376659987,13.40530133670294,0.970001220703125,-0.2843062241228296,-0.9190008163452106,-2.84822145110779,1.0102198184173687,-1.8836111337265038,0.045609501036082634,1.56107108311123,55.39558868327433,9.909205746830118,0.964610317381291,6,0.14500045776366477,0.8800010681152273,1.9000015258788991,0.03500175476073508,1.5500030517578054,2,0.036660432746199456,-1.337082311793852,41.849998474121094,2.642861035422343,42.52999877929688,1.1951162779878954,42.81999969482422,0.036660432746199456
12198,2021-07-01,42.52999877929688,42.900001525878906,42.36999893188477,42.47999954223633,356400.0,0.005912961381692838,-2.9259384845789134,0.09433840041459152,35.68773005757977,41.651899170689305,-0.2010031872188307,0.8242908700795084,0.875563534883689,-1.738769247766271,14.447554976988114,0.6200027465820241,-0.527387299618546,-0.6305007934570241,-2.581840649098801,1.3208390621847528,-1.6061707212779126,0.3451691343638643,1.1694068639009245,73.38115873220663,33.35322694624325,0.9756699278208899,7,-0.24499893188477273,0.6300010681152273,1.5175018310546804,-0.044998168945319605,1.450000762939446,3,0.019045412568535314,1.0860234460241023,42.27999877929688,-1.337082311793852,41.849998474121094,2.642861035422343,42.52999877929688,0.019045412568535314
12199,2021-07-02,42.40999984741211,42.66999816894531,42.27000045776367,42.66999816894531,211300.0,-0.002821512704655582,2.0769253341549656,-5.200045777064951,37.45123737033014,40.14129477706953,-0.008184014084363866,0.915626105043394,1.0031935905452514,-1.500601323243437,15.638048597940807,0.3999977111816406,-0.7003755797368711,-0.7024997711181626,-2.6792053929029436,1.2742058506666183,-1.6908525820105496,0.28585303977422427,1.1562414297280057,64.7481619513641,27.729292913213072,0.9883528108923904,7,-0.21000099182128906,0.75,1.6050004959106445,0.7700004577636719,1.6500015258789062,4,0.03206792301921091,-2.9259384845789134,42.52999877929688,1.0860234460241023,42.27999877929688,-1.337082311793852,41.849998474121094,0.03206792301921091
12200,2021-07-06,42.34000015258789,42.459999084472656,41.63999938964844,42.459999084472656,405900.0,-0.0016505469246892446,12.666783227898401,0.46153733292251714,36.20914908831252,39.099934050891,-0.03953776977009227,0.9558752770018799,1.0824249884564807,-1.3272878040780398,17.24709157353727,0.8199996948242188,-0.8753407409168261,-0.7224994659423842,-2.725391229529471,1.2803922976447026,-1.7239453477359277,0.2789464158511592,1.101066620457999,59.71222429270462,26.282034976913437,1.0014458817935432,7,-0.14999961853027344,0.8199996948242188,1.5450000762939453,0.8900012969970703,2.1300010681152415,1,0.03519134797111523,2.0769253341549656,42.40999984741211,-2.9259384845789134,42.52999877929688,1.0860234460241023,42.27999877929688,0.03519134797111523
12201,2021-07-07,42.349998474121094,42.63999938964844,41.91999816894531,42.20000076293945,251200.0,0.00023614363479373957,-1.0281641710051954,-1.2499920526432908,39.60111962987662,39.183510945744345,-0.07988476902823294,0.908997343707064,1.0868006264553642,-1.2240833795529085,18.612051344960634,0.720001220703125,-0.8089834335199768,-0.6595010757446289,-2.679699323192338,1.3606971717030802,-1.6696001994684835,0.35059804797922567,0.9734042650762191,60.431526341933306,22.70595141704016,1.0100991237238544,7,-0.14499855041503906,0.8100013732910156,1.3750019073486328,0.8800029754638672,2.1500015258789062,2,0.027390788411030265,12.666783227898401,42.34000015258789,2.0769253341549656,42.40999984741211,-2.9259384845789134,42.52999877929688,0.027390788411030265
12202,2021-07-08,41.93000030517578,42.310001373291016,41.79999923706055,42.11999893188477,252400.0,-0.00991731249298533,-1.2666723180604416,-1.2666768393479786,38.93558126352047,38.87624580379504,0.4116175675933249,1.199920016272884,1.524970504797892,-0.6971253148076357,19.34830169778923,0.5499992370605469,-0.9077148727308924,-0.9584993362426744,-2.9299410342835444,1.0129423617981956,-1.944220185263113,0.02722151277776419,1.2827982422038744,23.015906655121675,-18.153493071620368,0.9857208490204356,7,0.27499961853027344,1.2299995422363281,1.7825002670288086,1.3999996185302734,2.790000915527351,3,0.0460291030557789,-1.0281641710051954,42.349998474121094,12.666783227898401,42.34000015258789,2.0769253341549656,42.40999984741211,0.0460291030557789
12203,2021-07-09,42.5099983215332,42.54999923706055,41.84000015258789,42.04999923706055,348300.0,0.013832530697258871,1.6296217804716089,-2.4210653121046337,54.63414845948109,39.75591011601883,-0.12685192703008852,0.4898837710966504,0.9628437796491838,-1.1658645418941376,19.824048731618376,0.7099990844726562,-0.9192595872806493,-0.2800012588500991,-2.10829424044168,1.5482917227414816,-1.1941477496458859,0.6341452319456877,0.5988322855378527,84.46601582175343,36.8805691538496,0.9141464907957898,7,-0.30499839782714844,0.6500015258789062,1.2025022506713867,1.2200031280517578,2.5800018310546875,4,0.03105160107364302,-1.2666723180604416,41.93000030517578,-1.0281641710051954,42.349998474121094,12.666783227898401,42.34000015258789,0.03105160107364302
12204,2021-07-12,42.540000915527344,42.599998474121094,42.08000183105469,42.31999969482422,210600.0,0.000705777350711978,2.058836729198456,0.47826447514636855,45.93024717187296,39.90431645049884,-0.22434106647662588,0.29379936930453,0.9398240286437414,-1.0818673159725094,20.064957644552685,0.5199966430664062,-0.8102973431867682,-0.13499870300292827,-1.6891516784659473,1.4191542724600907,-0.9120751907344413,0.6420777847285848,0.47109982765363156,90.00015258789062,39.631708847954314,0.7770764877315098,7,-0.33500099182128906,0.6199989318847656,1.172499656677246,1.2549991607666087,2.6499977111816335,0,0.03385046064217123,1.6296217804716089,42.5099983215332,-1.2666723180604416,41.93000030517578,-1.0281641710051954,42.349998474121094,0.03385046064217123
12205,2021-07-13,41.75,42.63999938964844,41.68000030517578,42.34000015258789,298700.0,-0.018570778056541837,-1.630136127296005,-2.6818039950062422,43.2481593039987,40.91666018794632,0.49548723011259455,0.9273614248017594,1.7232584663400417,-0.1854545414035158,20.548831269464525,0.9599990844726562,-0.7668761291698445,-0.7954996109008761,-2.1887995154641757,0.5978002936624236,-1.4921495631825294,-0.09884965861922268,1.1692346711242934,7.291641831374325,-44.67260966283572,0.6966499522816508,7,0.4549999237060547,1.4099998474121094,1.9625005722045898,2.0450000762939524,2.9300003051757812,1,0.055329374210563165,2.058836729198456,42.540000915527344,1.6296217804716089,42.5099983215332,-1.2666723180604416,41.93000030517578,0.055329374210563165
12206,2021-07-14,42.0,42.20000076293945,41.41999816894531,41.77000045776367,267600.0,0.0059880239520957446,1.4761945129003156,-0.38982963178482527,52.50501109244107,42.68915371526815,0.30061551492591576,0.5105801482846744,1.4649483345257863,-0.3284246711397998,21.302422747394836,0.7800025939941406,-0.8117570517829336,-0.4229995727539091,-1.5079610772587912,0.6619619317509731,-0.9654803250063537,0.11948117949853554,0.832880563391015,47.5410861245216,-9.154658391535875,0.5424807522524426,7,0.15999984741210938,1.1299991607666016,1.585000991821289,1.960000991821289,2.740001678466797,2,0.05880955287388412,-1.630136127296005,41.75,2.058836729198456,42.540000915527344,1.6296217804716089,42.5099983215332,0.05880955287388412
12207,2021-07-15,43.18000030517578,43.22000122070313,41.61000061035156,41.86000061035156,546200.0,0.028095245361328125,1.299998365131512,5.739140530409832,58.85417322042,45.26320295558373,-0.8250574836089655,-0.7578959711223661,0.27341453353261613,-1.3952032695655916,22.231455504518248,1.6100006103515696,-0.7865608784779425,0.7885007858276367,-0.15415537313304384,1.7311569447883173,0.3171727063472929,1.2598288653079805,-1.7600021362304688,97.77773068282927,36.872637662652295,0.47132807948034183,7,-0.8600006103515625,-0.05000114440917969,0.3325004577636719,0.7800006866455078,1.5999984741211009,3,0.03056970091466149,1.4761945129003156,42.0,-1.630136127296005,41.75,2.058836729198456,42.540000915527344,0.03056970091466149
12208,2021-07-16,42.91999816894531,43.75,42.7599983215332,43.22999954223633,429600.0,-0.0060213555903866345,-2.142857142857143,-0.23484957951622693,50.932821480728656,46.761156745628014,-0.5631359067784132,-0.5737794789097848,0.5431250196103647,-1.025694963807723,23.398318721461575,0.9900016784667969,-0.6099007441573789,0.5579986572265625,-0.26684190213657644,1.3828392165897014,0.14557837754499303,0.970418936908132,-1.5,64.37763181160322,6.036362625603104,0.41242027968157025,7,-0.33499908447265625,0.21000099182128906,0.81500244140625,1.0400028228759766,1.5800018310546875,4,0.041938563106934446,1.299998365131512,43.18000030517578,1.4761945129003156,42.0,-1.630136127296005,41.75,0.041938563106934446
12209,2021-07-19,42.61000061035156,43.0,42.290000915527344,42.59000015258789,372700.0,-0.0072226834067772305,-1.2903235730238911,-0.06451731987940688,50.74351182060413,48.37608593810486,-0.2478486817025498,-0.22241683129099954,0.8429874858511042,-0.5926713754882442,23.095803803642102,0.7099990844726562,-0.4824350815116034,0.21450099945068501,-0.5924026235466613,1.0214046224480313,-0.1889508120479917,0.6179528109493617,-1.096802368164063,51.073026018506994,-5.200468697861638,0.4034518114986732,7,-0.02500152587890625,0.5199985504150391,1.1999998092651367,1.3500003814697266,1.3299980163574148,0,0.058202288352792175,-2.142857142857143,42.91999816894531,1.299998365131512,43.18000030517578,1.4761945129003156,42.0,0.058202288352792175
12210,2021-07-20,43.22999954223633,43.7400016784668,42.5099983215332,42.63999938964844,522600.0,0.014550549706731086,-1.8941177526556954,29.49933244325768,62.96994489479096,50.972622078650886,-0.8139167487247576,-0.8655268790237614,0.16439979905626245,-1.0889414614197506,22.60890565100403,1.2300033569335938,-0.34552114910343334,0.8209999084472628,-0.033311681105040236,1.6753114979995658,0.3938441136711077,1.2481557032234178,-1.6273292297363255,77.68240132548347,16.860140037634295,0.4271557947761521,7,-0.6450004577636719,-0.10000038146972656,0.6300010681152344,0.7300014495849609,0.4200019836425781,1,0.04533886433558032,-1.2903235730238911,42.61000061035156,-2.142857142857143,42.91999816894531,1.299998365131512,43.18000030517578,0.04533886433558032
12211,2021-07-21,42.65999984741211,43.41999816894531,42.650001525878906,43.13000106811523,292300.0,-0.013185281074715727,-2.142857142857143,-0.7966120324572342,53.47986627588104,52.58865374669095,-0.21827263890361337,-0.29738544826869884,0.6628212570522507,-0.4012631085599736,22.095694917181746,0.7699966430664062,-0.23096740724158593,0.24250030517578125,-0.6185607531556698,1.1035613635072323,-0.18803022398994784,0.6730308343415103,-0.9714363474121086,49.06539890336335,-11.929280086090202,0.43053052916572576,7,-0.07500076293945312,0.39499855041503906,1.2000007629394531,1.3000011444091797,0.7599983215332031,2,0.04735115951685143,-1.8941177526556954,43.22999954223633,-1.2903235730238911,42.61000061035156,-2.142857142857143,42.91999816894531,0.04735115951685143
12212,2021-07-22,42.68000030517578,42.790000915527344,42.38000106811523,42.560001373291016,226400.0,0.00046883398582298064,1.4117627259366057,-0.2553162132329108,51.43405017607425,52.23308727075687,-0.13488179497952046,-0.2573338912276881,0.6054608453591683,-0.3091397884466289,20.652335413393843,0.4099998474121165,-0.09355740554821068,0.2160007476806669,-0.5921003634509105,1.0241018588122444,-0.18804980788512182,0.6200513032464556,-0.9089793451757799,26.712303712800146,-31.364122489057298,0.40405055556578706,7,-0.095001220703125,0.3749980926513672,1.3725004196166992,1.2800006866455078,0.9899978637695312,3,0.0482661986542019,-2.142857142857143,42.65999984741211,-1.8941177526556954,43.22999954223633,-1.2903235730238911,42.61000061035156,0.0482661986542019
12213,2021-07-23,43.18999862670898,43.2400016784668,42.66999816894531,42.810001373291016,185700.0,0.011949351403152342,1.3749980131924024,3.1666719649044137,56.93949694823947,53.45633724590869,-0.6015361801945076,-0.7232944855600678,0.07647605636410759,-0.7037087592588804,19.227444437147287,0.5700035095214844,0.022155386471126803,0.6744991302490178,-0.1818694731367927,1.5308677336348282,0.24631482855610898,1.1026834319419265,-1.3398185051089726,62.06877500927317,4.636496833128298,0.42818430169290567,7,-0.604999542236321,-0.5599994659423757,0.7475013732910227,0.7700023651123118,0.5100021362304759,4,0.036814082036220164,1.4117627259366057,42.68000030517578,-2.142857142857143,42.65999984741211,-1.8941177526556954,43.22999954223633,0.036814082036220164
12214,2021-07-26,43.22000122070313,43.59000015258789,43.11000061035156,43.29999923706055,208200.0,0.0006946653148445225,-2.2000050862759557,-0.210522617302774,57.88531703358649,55.08268810475179,-0.5866269757447569,-0.7608000767748777,0.006167144836105365,-0.6281126936327439,18.907617299281164,0.4799995422363281,0.1873564921275772,0.6845016479492259,-0.21918627859120932,1.588189574489661,0.23265768467900472,1.136345611219447,-1.2938283039671248,61.764689382805415,4.429928201180481,0.4518439632702185,7,-0.6350021362304759,-0.6350021362304759,0.7074995040893484,0.739999771118157,0.37999725341796164,0,0.029615889475813395,1.3749980131924024,43.18999862670898,1.4117627259366057,42.68000030517578,-2.142857142857143,42.65999984741211,0.029615889475813395
12215,2021-07-27,43.70000076293945,43.83000183105469,42.68000030517578,42.9900016784668,199600.0,0.011105958553429884,1.3711341827906245,-8.875208621430382,61.15704511620956,56.04402521850383,-0.8503537107124757,-1.210726297547268,-0.5126158501880553,-1.0016841411176927,18.382737015206317,1.1500015258789062,0.19582761925783387,1.1060010910034208,0.06306153007004411,2.1489406519367975,0.5845313105367325,1.6274708714701092,-1.7008747628728855,91.03441381288003,32.68309316104656,0.5214697804666876,7,-0.9799995422363281,-1.0750007629394531,-0.220001220703125,0.20999908447265625,0.09999847412109375,1,0.005491941866807792,-2.2000050862759557,43.22000122070313,1.3749980131924024,43.18999862670898,1.4117627259366057,42.68000030517578,0.005491941866807792
12216,2021-07-28,43.75,43.93000030517578,43.22999954223633,43.290000915527344,207700.0,0.0011441472811815068,-1.4137881139670097,0.6478868699025371,66.02112321337185,56.84035299549849,-0.6995780748008329,-1.1711281473343291,-0.5942024682190237,-0.9584141641653616,17.400138706591157,0.7000007629394531,0.2697114530138478,1.061000251770018,-0.04105358138603776,2.163054084926074,0.5099733351919866,1.6120271683480496,-1.6410214500741418,88.38707136932939,24.50995098735084,0.5510269165780297,7,-0.6399993896484375,-1.0750007629394531,-0.2700004577636719,0.15999984741210938,0.20999908447265625,2,-0.002285679408482122,1.3711341827906245,43.70000076293945,-2.2000050862759557,43.22000122070313,1.3749980131924024,43.18999862670898,-0.002285679408482122
12217,2021-07-29,43.83000183105469,44.13000106811523,43.7599983215332,43.9900016784668,181100.0,0.0018286132812499467,-1.466628520567058,-0.34782644751463687,62.74133648327904,58.152410218004086,-0.7573212668494946,-1.1900691467007078,-0.7035791187863225,-0.9681644050345994,16.20608576480499,0.38000106811522727,0.43616356991852,1.0635019302368178,-0.1315282240161153,2.258532084489751,0.46598685311035126,1.6610170073632844,-1.575341540708834,79.45214785319232,17.428412663778772,0.5975150771264665,7,-0.6200008392333984,-1.055002212524414,-0.42000293731689453,0.07999801635742188,-0.7700004577636719,3,-0.009354406684484284,-1.4137881139670097,43.75,1.3711341827906245,43.70000076293945,-2.2000050862759557,43.22000122070313,-0.009354406684484284
12218,2021-07-30,43.34000015258789,44.11000061035156,43.290000915527344,43.68000030517578,434000.0,-0.011179595208677728,-2.7272829733924033,2.125002980235081,57.09218778851168,58.85781865888271,-0.2251543468463595,-0.670657747796561,-0.2363565496607123,-0.4081312234276737,15.397041462821,0.8199996948242188,0.5248942413206024,0.5330001831054716,-0.6830006589595428,1.749001025170486,-0.07500023792703558,1.1410006041379788,-0.8978057844650991,45.517206906440215,-12.432017339216365,0.6080004210325072,7,-0.08499908447266336,-0.5650005340576172,-0.18000030517578125,0.38500022888183594,-1.3800010681152344,4,0.0076141674018364025,-1.466628520567058,43.83000183105469,-1.4137881139670097,43.75,1.3711341827906245,43.70000076293945,0.0076141674018364025
12219,2021-08-02,43.77000045776367,44.02999877929688,43.27999877929688,43.47000122070313,273800.0,0.009921557537191372,-1.2058689883821194,-0.8823503012487309,69.12878281595323,59.54213398345629,-0.5289267719114505,-1.047238577638602,-0.6810627879543318,-0.7707964489868999,14.448086702536624,0.75,0.4935930637752435,0.8950004577636719,-0.37828013627898116,2.168281051806325,0.2583601607423418,1.531640754785002,-1.1590254196416367,75.17238476331826,10.368547444286506,0.636640297021327,8,-0.5149993896484446,-0.9950008392333984,-0.6100006103515625,-0.04500007629394531,-0.8300018310546946,0,-0.0015992619166582678,-2.7272829733924033,43.34000015258789,-1.466628520567058,43.83000183105469,-1.4137881139670097,43.75,-0.0015992619166582678
12220,2021-08-03,43.83000183105469,43.86999893188477,43.52000045776367,43.81999969482422,314100.0,0.0013708332799520218,6.778060359442809,0.03334053889093832,67.97642833695818,61.152863101353745,-0.5530236841116434,-1.0433841353138078,-0.7656922025606008,-0.7585980960816983,12.851293394580543,0.34999847412110086,0.5426881124998388,0.8805017471313477,-0.4346492266741038,2.195652720936799,0.2229262602286184,1.538077234034077,-1.067124189933331,66.66680795151156,-0.30740552049218195,0.6575754869027264,8,-0.5750007629394602,-1.055002212524414,-0.7075023651123047,-0.10500144958496094,-1.1000022888183594,1,-0.00524762371263765,-1.2058689883821194,43.77000045776367,-2.7272829733924033,43.34000015258789,-1.466628520567058,43.83000183105469,-0.00524762371263765
12221,2021-08-04,43.5099983215332,43.709999084472656,42.88000106811523,43.70000076293945,252900.0,-0.007301015198560967,6.904777475022774,-18.99618611746758,53.90067915925297,61.4269329883736,-0.11149276382941053,-0.6661756659915596,-0.4626149835815454,-0.38939771688527713,11.733647500209678,0.9500007629394602,0.6151419894878103,0.5024982452392592,-0.8036153961806676,1.808611886659186,-0.15055857547070417,1.1555550659492226,0.6200027465820241,50.39978027343807,-12.154280523477873,0.6530568207099622,8,-0.10999870300292969,-0.7349987030029297,-0.3874988555908203,0.21500205993652344,-1.9399986267089844,2,0.006665155750737339,6.778060359442809,43.83000183105469,-1.2058689883821194,43.77000045776367,-2.7272829733924033,43.34000015258789,0.006665155750737339
12222,2021-08-05,43.86000061035156,43.93999862670898,43.43999862670898,43.75,148400.0,0.00804418070145374,2.703749752748224,-0.5789431416639897,60.87963944107716,61.86472659868891,-0.3090045849934171,-0.9108745648133265,-0.7984233054679137,-0.7066693185082471,10.328968549127566,0.5,0.5732303104510663,0.7560005187988281,-0.49911007438662836,2.0111111119842846,0.12844522220609633,1.38355581539156,0.2450004577636662,79.67478918362359,16.634629508735614,0.6275552965927287,8,-0.4549999237060547,-1.085000991821289,-0.9500007629394531,-0.13500022888183594,-2.7900009155273438,3,0.0022799469386576288,6.904777475022774,43.5099983215332,6.778060359442809,43.83000183105469,-1.2058689883821194,43.77000045776367,0.0022799469386576288
12223,2021-08-06,43.83000183105469,44.31999969482422,43.560001373291016,44.04999923706055,182000.0,-0.0006839666867172189,1.0,-1.9999653211263697,65.09899307312872,62.666246158638046,-0.19967177634015343,-0.8188993613081053,-0.756543143463972,-0.6361177809756313,9.0730938167756,0.7599983215332031,0.6396732638317175,0.6600015640258761,-0.6023944298195971,1.9223975578713492,0.02880356710313947,1.2911995609486127,-0.9500007629394602,65.97233812025331,1.3598231982141726,0.6311979969227373,8,-0.3300018310546875,-0.9600028991699219,-1.0375022888183594,-0.10500144958496094,-2.5600013732910156,4,-0.01756788559424849,2.703749752748224,43.86000061035156,6.904777475022774,43.5099983215332,6.778060359442809,43.83000183105469,-0.01756788559424849
12224,2021-08-09,43.97999954223633,44.22999954223633,42.0099983215332,43.66999816894531,222400.0,0.0034222611205863007,4.481475202155065,-1.4091137660175825,60.50418013027645,62.59370560464548,-0.2576177742118375,-0.9017160374519477,-0.8791315262461836,-0.7433207540865823,8.399395160528183,2.220001220703125,0.7321814555503607,0.7379993438720689,-0.5372985289292131,2.013297216673351,0.10035040747143142,1.3756482802727064,0.3400001525878906,85.28138742603868,21.400021266162014,0.6376489364006405,8,-0.8150005340576172,-1.1100006103515625,-1.2574996948242188,-0.25499916076660156,-2.200000762939446,0,-0.04592997905385965,1.0,43.83000183105469,2.703749752748224,43.86000061035156,6.904777475022774,43.5099983215332,-0.04592997905385965
12225,2021-08-10,44.060001373291016,44.400001525878906,43.709999084472656,43.9900016784668,186800.0,0.0018190502930282015,-1.1904669637667118,0.2258044668676552,72.72722768966295,63.338828324233376,-0.3142276315637105,-0.8430064369448189,-0.9463482402088488,-0.8040579586566494,7.190452140759216,0.69000244140625,0.7572967304788918,0.7025011062622042,-0.4121461751017037,1.817148387626112,0.1451774655802538,1.2598247469441546,-2.0500030517578125,85.77407126611068,19.191637799319196,0.557323640681953,8,-0.8550014495849609,-1.1500015258789062,-1.3800020217895508,-0.33500099182128906,-2.720001220703125,1,-0.025419943524127464,4.481475202155065,43.97999954223633,1.0,43.83000183105469,2.703749752748224,43.86000061035156,-0.025419943524127464
12226,2021-08-11,44.47000122070313,44.77999877929688,44.150001525878906,44.2400016784668,178500.0,0.009305488756989888,-2.073158477470052,3.285722070844788,75.79245461401304,64.7889525609816,-0.68320058725687,-1.115673234024129,-1.3314428760454362,-1.196684254331096,5.4879675143420865,0.7199974060058665,0.7896786367348057,0.9890008926391687,-0.03609363591350245,2.01409542119184,0.4764536283628331,1.5015481569155043,-2.460002899169929,88.80875424677647,16.473204780044128,0.5125472642763363,8,-1.075002670288093,-1.3700027465820384,-1.7950010299682688,-0.7450008392334055,-3.319999694824226,2,-0.039127538356278246,-1.1904669637667118,44.060001373291016,4.481475202155065,43.97999954223633,1.0,43.83000183105469,-0.039127538356278246
12227,2021-08-12,44.5,44.66999816894531,44.0,44.560001373291016,258300.0,0.0006745846294895497,3.785787272306162,-0.26087605526345536,71.90630928550567,66.4349660606476,-0.6796365249131426,-1.0980058229737963,-1.3430890709145373,-1.1998573908245334,5.331127112910476,0.6699981689453125,0.7616253033410487,0.9529996871948256,-0.15695798123802263,2.062957355627674,0.39802085297839795,1.5079785214112533,-2.379201660156248,89.891742490074,15.585933923723388,0.5549788342164248,8,-1.105001449584961,-1.4000015258789062,-1.817500114440918,-0.7749996185302734,-3.6599998474121094,3,-0.0658427034870962,-2.073158477470052,44.47000122070313,-1.1904669637667118,44.060001373291016,4.481475202155065,43.97999954223633,-0.0658427034870962
12228,2021-08-13,44.72000122070313,44.849998474121094,43.86999893188477,44.40999984741211,691000.0,0.004943847656250222,2.438619738858636,-5.166571301417882,73.58484681269644,66.93008428250795,-0.7635991497920003,-1.239806590242388,-1.549539915445905,-1.3965908158528109,5.767067898260329,0.979999542236321,0.7069330519085497,1.0830007553100671,-0.1022442794795495,2.2682457900996837,0.4903782379152588,1.6756232727048754,-2.492834863281253,95.42263216783617,18.723673362298996,0.59262251739481,8,-1.2900028228759837,-1.585002899169929,-2.03750133514405,-0.9950008392334055,-3.9099998474121165,4,-0.08161899432572339,3.785787272306162,44.5,-2.073158477470052,44.47000122070313,-1.1904669637667118,44.060001373291016,-0.08161899432572339
12229,2021-08-16,45.09000015258789,45.52999877929688,44.790000915527344,45.0,289500.0,0.008273678930792672,-1.9019619576193498,0.29032178674705544,72.63837253225711,67.4480780819856,-1.0355659619856539,-1.4909243356389084,-1.9036663164797432,-1.7457243395014075,5.404213136508755,0.80999755859375,0.6876344450595155,1.3289997100830107,0.07900711923320358,2.5789923009328177,0.7040034146581036,1.9539960055079177,-2.7054638681640597,75.82424722595977,0.8998533512505418,0.6249962954249036,8,-1.3200016021728516,-1.6150016784667969,-2.4075002670288086,-1.364999771118164,-4.090000152587891,0,-0.08471944293406652,2.438619738858636,44.72000122070313,3.785787272306162,44.5,-2.073158477470052,44.47000122070313,-0.08471944293406652
12230,2021-08-17,45.18999862670898,45.2400016784668,44.5,45.0,316800.0,0.0022177528006805947,4.103376609710219,2.1110922731317823,73.0768525390302,69.57876401307196,-1.03075628531154,-1.5141889982601455,-1.985335913261821,-1.8266188307513787,5.616484815544746,0.7400016784667969,0.7457933110488923,1.3309982299804588,-0.04471448868522998,2.7067109486461476,0.6431418706476109,2.0188545893133067,-2.553825342695305,79.51806121440583,6.036499222716742,0.6878563593328461,8,-1.4200000762939382,-1.7150001525878835,-2.5074987411498952,-1.4649982452392507,-4.3199996948242045,1,-0.07545917129983404,-1.9019619576193498,45.09000015258789,2.438619738858636,44.72000122070313,3.785787272306162,44.5,-0.07545917129983404
12231,2021-08-18,44.68000030517578,44.97000122070313,44.47999954223633,44.97000122070313,198800.0,-0.011285645873681638,2.3793112520058814,-1.5263316401309999,61.9717992031051,69.70011509774173,-0.37698362998760615,-0.8907681197364781,-1.4648136823372226,-1.325675963204688,5.848107550032046,0.7099990844726491,0.6896283992638246,0.7199998855590835,-0.5795708525054195,2.0195706236235864,0.07021451652683197,1.369785254591335,-1.8123209815394503,48.79526793654691,-22.942487897527997,0.6497853690322517,8,-0.9100017547607422,-1.2050018310546875,-1.9975004196166992,-0.9549999237060547,-3.5400009155273438,2,-0.0747538077389176,4.103376609710219,45.18999862670898,-1.9019619576193498,45.09000015258789,2.438619738858636,44.72000122070313,-0.0747538077389176
12232,2021-08-19,44.7400016784668,44.900001525878906,44.43000030517578,44.63000106811523,269400.0,0.001342913448549421,1.1860506378524156,-0.37931125200601346,72.43590213842947,70.51532721610849,-0.3341711774335323,-0.8311393142538677,-1.5436805463839676,-1.3989466003321525,6.185565283213918,0.470001220703125,0.643939915849991,0.6770011901855497,-0.5177258985189113,1.8717282788900107,0.07963764583332278,1.2743647345377767,-1.6593367983776233,52.40980882849674,-21.70924213782326,0.5973635443522302,8,-0.9700031280517578,-1.1700019836425781,-2.0950021743774414,-1.0450019836425781,-3.3100013732910156,3,-0.08024139512528772,2.3793112520058814,44.68000030517578,4.103376609710219,45.18999862670898,-1.9019619576193498,45.09000015258789,-0.08024139512528772
12233,2021-08-20,44.77999877929688,44.900001525878906,44.5,44.5,266200.0,0.0008939897033874988,-1.85716621253406,2.545429324455442,68.49814085876832,71.4035450748298,-0.25170967063895944,-0.7862199010994004,-1.60665829789194,-1.449400709949721,6.264857147945568,0.40000152587890625,0.7218732052894197,0.6374982833862362,-0.5237687336483816,1.798765300420854,0.05686477486892727,1.218131791903545,-1.5033871872710947,31.818087238780013,-40.425818901216005,0.5806335085173103,8,-0.15999984741211648,-1.010000228881843,-2.054999351501472,-1.0849990844726634,-3.4499969482421946,4,-0.08798567963629711,1.1860506378524156,44.7400016784668,2.3793112520058814,44.68000030517578,4.103376609710219,45.18999862670898,-0.08798567963629711
12234,2021-08-23,44.5,44.79999923706055,44.29999923706055,44.68999862670898,358800.0,-0.006252764335186511,1.4390252979651839,-0.6785694822887858,61.35591291619036,70.14006565555508,0.12271279954477876,-0.4273188853365326,-1.3649732620584416,-1.1801562344795684,6.051442740220859,0.5,0.7362849909285956,0.29349956512451314,-0.7923376129347872,1.3793367431838135,-0.24941902390513349,0.8364181541541598,-1.0431174329925241,21.27662164794494,-49.538201907664146,0.5429185890296485,8,0.19999885559082742,-0.7300014495849609,-1.642500877380371,-0.8050003051757812,-2.8499984741210938,0,-0.08292131745413445,-1.85716621253406,44.77999877929688,1.1860506378524156,44.7400016784668,2.3793112520058814,44.68000030517578,-0.08292131745413445
12235,2021-08-24,43.93999862670898,44.4900016784668,43.75,44.4900016784668,326600.0,-0.012584300523393765,1.6909002635594397,2.894773826972258,56.739827656719605,68.0231071047447,0.7419227560107586,0.1597762289316833,-0.8344638829580546,-0.6379471623952568,6.588863754700997,0.75,0.7258688909249571,-0.2785017013549904,-1.345918912671408,0.7889155099614271,-0.8122103070131956,0.2552069043032148,-0.3172667627183472,15.573642344347327,-55.43491581144378,0.5337086056582085,8,0.7000007629394602,-0.1700000762939382,-1.0824995040893484,-0.24499893188475852,-3.1099967956542898,1,-0.06690939277640062,1.4390252979651839,44.5,-1.85716621253406,44.77999877929688,1.1860506378524156,44.7400016784668,-0.06690939277640062
12236,2021-08-25,43.650001525878906,44.040000915527344,43.18000030517578,43.86999893188477,395900.0,-0.006599843192844235,2.07142321918788,0.3999930642252817,46.64537091655413,65.2163361748612,1.009533896265225,0.46577826947540757,-0.5814828199970066,-0.35802904785238354,7.245565935241677,0.8600006103515625,0.7286720797329664,-0.5634988784790025,-1.641044919529044,0.514047162571039,-1.1022718990040232,-0.024725857953981745,1.8799972534179759,27.325632973155194,-40.82749237705842,0.5387730205250205,8,0.7049980163574219,0.11999702453613281,-0.7925024032592773,0.0449981689453125,-2.520000457763679,2,-0.06368848789950088,1.6909002635594397,43.93999862670898,1.4390252979651839,44.5,-1.85716621253406,44.77999877929688,-0.06368848789950088
12237,2021-08-26,43.41999816894531,43.54999923706055,43.040000915527344,43.54999923706055,291300.0,-0.005269263433982485,6.8460635582029985,0.5909209134573512,43.843778137737154,61.911772988754606,1.1960003709574067,0.6993460900761477,-0.37129910072240335,-0.1361913118423388,7.753546497945416,0.6100006103515625,0.6801056254035274,-0.7730020523071275,-1.8959137259202947,0.34990962130603975,-1.3344578891137147,-0.2115462155005403,2.0630006408691486,20.42995315717368,-46.01623681303411,0.5614558368065846,8,0.8650016784667969,0.35000038146972656,-0.5999994277954102,0.27500152587890625,-1.5,3,-0.05251033798816618,2.07142321918788,43.650001525878906,1.6909002635594397,43.93999862670898,1.4390252979651839,44.5,-0.05251033798816618
12238,2021-08-27,43.66999816894531,43.90999984741211,43.34000015258789,43.4900016784668,360800.0,0.005757715581360845,-1.3750009934116936,-1.3845770122362746,45.48102492011926,58.89428992073928,0.8732228111824725,0.5010240851865859,-0.6289508798209056,-0.3762205999817283,8.682418456159272,0.5699996948242188,0.5793766908206806,-0.5395019531249972,-1.6184778391084294,0.539473932858435,-1.0789898961167097,-1.4010133284614312e-05,1.7152807250976636,35.79533262674669,-27.100595923027313,0.539487942991715,8,0.4700031280517578,0.10000038146972656,-0.8499994277954102,0.02500152587890625,-2.009998321533203,4,-0.0512937475999814,6.8460635582029985,43.41999816894531,2.07142321918788,43.650001525878906,1.6909002635594397,43.93999862670898,-0.0512937475999814
12239,2021-08-30,43.70000076293945,43.77999877929688,43.43000030517578,43.61000061035156,269600.0,0.0006870298889884996,1.800030518043691,0.5000105965878987,44.67454285669141,55.73847773381276,0.6987998742258696,0.490665055590604,-0.6158008569719584,-0.39118666142400116,9.648987238519895,0.34999847412110086,0.5016026880312552,-0.5059993743896456,-1.5914129231496048,0.5794141743703136,-1.0487061487696252,0.03670739999033401,1.591467011962898,45.517206906439995,-13.886438702080369,0.5427067743799806,8,0.30500030517578125,0.06999778747558594,-1.0925016403198242,-0.2800025939941406,-2.260002136230476,0,-0.054233384222150516,-1.3750009934116936,43.66999816894531,6.8460635582029985,43.41999816894531,2.07142321918788,43.650001525878906,-0.054233384222150516
12240,2021-08-31,43.599998474121094,44.04999923706055,43.310001373291016,43.72999954223633,659300.0,-0.0022883818552050794,-1.084514912341971,-1.4444538634340693,35.83057275137848,52.833897016954246,0.6141236022997916,0.6034940208446358,-0.5058009674429869,-0.27466065384452065,10.519955184084417,0.7399978637695312,0.386528124011555,-0.5945014953613281,-1.701351024285664,0.5123480335630077,-1.1479262598234996,-0.041076730899156644,1.6014106264062562,55.445394972900495,-0.22884161424370575,0.5534247644621696,8,0.37000274658203125,0.1700000762939453,-1.0149993896484375,-0.1999988555908203,-2.5900001525878906,1,-0.04472470221299696,1.800030518043691,43.70000076293945,-1.3750009934116936,43.66999816894531,6.8460635582029985,43.41999816894531,-0.04472470221299696
12241,2021-09-01,43.79999923706055,43.84000015258789,43.34000015258789,43.75,316500.0,0.004587173622452312,6.692244490742099,-0.3846063558202999,39.197524686612184,49.14074396675232,0.30862227330214864,0.44937295103039077,-0.6781222351718483,-0.4596810429296312,10.6384559405486,0.5,0.2451305559755923,-0.40900077819824077,-1.4852695495380317,0.6672679931415502,-0.9471351638681398,0.12913360747165825,1.3149535360668025,75.24748361754764,22.914183793487133,0.538134385669896,9,0.17000198364257812,-0.030000686645507812,-1.1274986267089844,-0.39999961853027344,-3.200000762939453,2,-0.06780816113560229,-1.084514912341971,43.599998474121094,1.800030518043691,43.70000076293945,-1.3750009934116936,43.66999816894531,-0.06780816113560229
12242,2021-09-02,43.959999084472656,44.11999893188477,43.70000076293945,43.900001525878906,239800.0,0.003652964616417842,1.2105326560523169,1.1999694819562066,38.05028202366058,45.75764854062924,0.029439289052533013,0.31331255562178484,-0.7841565682138452,-0.6010633001068726,10.929722587750144,0.4199981689453196,0.08410770850216664,-0.25400085449219034,-1.324355898187747,0.8163541892033663,-0.7891783763399687,0.281176667355588,1.071955614350692,80.24687288071665,31.985847918923184,0.5351775218477778,9,-0.03999900817871094,-0.1900005340576172,-1.0674991607666016,-0.5599994659423828,-4.709999084472656,3,-0.06437666231337635,6.692244490742099,43.79999923706055,-1.084514912341971,43.599998474121094,1.800030518043691,43.70000076293945,-0.06437666231337635
12243,2021-09-03,43.060001373291016,43.88999938964844,43.060001373291016,43.88999938964844,209200.0,-0.020473105776281364,1.0,-13.833863173957274,22.64151913415604,41.456049231514314,0.7373362298303547,1.2149574995873849,0.14724371457289465,0.3129866238582508,11.994891185448267,0.8999977111816406,-0.03641656727447895,-1.1154985427856445,-2.293945131833439,0.06294804626215011,-1.7047218373095419,-0.5262752482617472,1.892275174200492,0.0,-42.92487584996479,0.5892232945238969,9,0.7049999237060547,0.7099971771240234,-0.06750106811523438,0.1999969482421875,-3.3800010681152344,4,-0.02647476005546101,1.2105326560523169,43.959999084472656,6.692244490742099,43.79999923706055,-1.084514912341971,43.599998474121094,-0.02647476005546101
12244,2021-09-07,41.959999084472656,43.04999923706055,41.95000076293945,43.02000045776367,341400.0,-0.025545802455562927,-1.037037952775374,1.2771131405144798,15.711278619323537,36.89732156069253,1.6082765997315107,2.2723728229613442,1.2452368822878057,1.4159971942181073,11.870820947929575,1.1100006103515625,-0.23674681314636814,-2.1145008087158175,-3.6543368335868394,-0.5746647838447956,-2.8844188211513284,-1.3445827962803065,2.9157864377402873,0.4607525331720714,-36.272392956847405,0.7699180124355127,9,1.0750007629394531,1.7800006866455078,1.0550012588500977,1.1700000762939453,-1.9399986267089844,1,-0.007149648322360425,1.0,43.060001373291016,1.2105326560523169,43.959999084472656,6.692244490742099,43.79999923706055,-0.007149648322360425
12245,2021-09-08,42.93999862670898,43.13000106811523,41.86000061035156,41.900001525878906,433000.0,0.023355566339823275,-1.267860123092211,-0.981128069297838,33.20463036128389,35.40390594344028,0.5269210133847793,1.2692377489807853,0.28392350215913353,0.4448947684082114,11.9898117395981,1.2700004577636648,-0.40948564957485445,-1.0785011291503963,-2.6998627259200347,0.5428604676192421,-1.889181927535219,-0.26782033076557354,1.7602398099475565,47.78755833874828,12.060515534544443,0.8106807983848207,9,0.05000114440918679,0.7550010681152415,0.07500171661377664,0.1900005340576243,-1.789997100830071,2,-0.03493246502031766,-1.037037952775374,41.959999084472656,1.0,43.060001373291016,1.2105326560523169,43.959999084472656,-0.03493246502031766
12246,2021-09-09,42.72999954223633,43.38000106811523,42.70000076293945,42.81999969482422,368400.0,-0.0048905237817596925,-8.066809084204275,-0.08653884949876998,31.14445172870856,33.992869675770436,0.6623465814657052,1.4147304501542095,0.5324756053993696,0.6553152863649601,12.460516050872286,0.6800003051757741,-0.5605291808944486,-1.2015001296997099,-2.9054807767497053,0.5024805173502855,-2.053490453224711,-0.3495098061747086,1.7430198683158054,38.495556549553,4.6772344331400575,0.8519903235249979,9,0.26000022888183594,0.9650001525878906,0.2850008010864258,0.39999961853027344,-0.29000091552735086,3,-0.040252778823528734,-1.267860123092211,42.93999862670898,-1.037037952775374,41.959999084472656,1.0,43.060001373291016,-0.040252778823528734
12247,2021-09-10,41.56999969482422,42.97000122070313,41.54999923706055,42.61999893188477,324600.0,-0.027147200089845835,-1.605507862124974,11.666638409697871,25.116303827114407,31.730122887658784,1.7124045806288208,2.470638046995532,1.7044817358238618,1.8096341428714453,13.134846658620598,1.4200019836425852,-0.6966843351350036,-2.2149999618530245,-4.194691971163039,-0.2353079525430104,-3.2048459665080316,-1.2251539571980175,2.6939782117118725,0.8547203615159019,-31.84447378801032,0.9898460046550067,9,1.2649993896484375,1.9699993133544922,1.5174999237060547,1.5599994659423828,-0.450000762939446,4,-0.023334164729952978,-8.066809084204275,42.72999954223633,-1.267860123092211,42.93999862670898,-1.037037952775374,41.959999084472656,-0.023334164729952978
12248,2021-09-13,41.06999969482422,41.900001525878906,40.97000122070313,41.900001525878906,286900.0,-0.012027904827294322,1.240959647026364,0.7904785087065933,24.28787613625829,29.46493769649955,2.0169090690144174,2.828170266427783,2.202866038423778,2.2973155649192165,14.217801421472915,0.9300003051757741,-0.7962324174851005,-2.5324998855590835,-4.801140956048698,-0.26385881506946873,-3.6668204208038944,-1.3981793503142725,2.92258034476432,4.149314541594969,-28.75570568667444,1.1343205352448085,9,1.4750003814697337,2.1800003051757884,2.020000457763672,2.059999465942383,0.3300018310546875,0,-0.04431457775378511,-1.605507862124974,41.56999969482422,-8.066809084204275,42.72999954223633,-1.267860123092211,42.93999862670898,-0.04431457775378511
12249,2021-09-14,41.27000045776367,41.33000183105469,40.72000122070313,41.2400016784668,1479900.0,0.004869753212212835,7.133258735567781,-0.03614302785182462,28.8431380846729,28.688556066865594,1.6047165181998508,2.453081905096198,2.0074088083412107,2.094017732431986,16.2450759495502,0.6100006103515554,-0.872048639942804,-2.1414991378784194,-4.523239005161322,0.2402407294044835,-3.332369071519871,-0.950629204236968,2.359870123558615,20.676664233482274,-13.824956199461123,1.1908699336414528,9,1.1499996185302805,1.8549995422363352,1.914999008178711,1.8599987030029297,0.6499977111816406,1,-0.03852677816699135,1.240959647026364,41.06999969482422,-1.605507862124974,41.56999969482422,-8.066809084204275,42.72999954223633,-0.03852677816699135
12250,2021-09-15,41.77999877929688,41.81999969482422,40.97000122070313,41.27000045776367,548300.0,0.01235760397083463,1.8813500145475466,17.000635808748964,35.68146315987484,28.297882563894778,0.9045216596867789,1.7650092140955351,1.510230567162914,1.584772179747425,17.791611784359013,0.8499984741210866,-0.9710726546153694,-1.4610008239746008,-3.794400599790066,0.8723989518408644,-2.6277007118823335,-0.29430093606686825,1.4424900915387227,39.849534563884205,4.256779897706664,1.166699887907733,9,0.6400012969970703,1.345001220703125,1.2375001907348562,1.3500003814697195,-0.4099998474121094,2,-0.042125379917563266,7.133258735567781,41.27000045776367,1.240959647026364,41.06999969482422,-1.605507862124974,41.56999969482422,-0.042125379917563266
12251,2021-09-16,41.34000015258789,41.959999084472656,41.29999923706055,41.79999923706055,356500.0,-0.010531322153293665,-1.4444397349496318,-0.9019619576193093,34.569751495740164,27.911156949681406,1.0715583948542502,2.046899205936654,1.957878448926607,2.025367743686033,19.325733222658616,0.6599998474121094,-1.0929513935066737,-1.733999443054202,-4.111431927275177,0.643433041166773,-2.9227156851646896,-0.5452832009437145,1.5321404472291675,27.555508083767045,-9.54399834345368,1.1887162421104864,9,0.9650001525878906,1.7849998474121165,1.7174997329711914,1.789999008178711,0.25,3,-0.004595999661531014,1.8813500145475466,41.77999877929688,7.133258735567781,41.27000045776367,1.240959647026364,41.06999969482422,-0.004595999661531014
12252,2021-09-17,41.150001525878906,41.68000030517578,41.02999877929688,41.38000106811523,1363400.0,-0.004595999661531014,-1.7659343067471254,0.49999999999998457,31.13775053936847,28.85518266137167,0.9175289291317341,2.0597588311078283,2.167016108948985,2.2190159669713836,20.956173212481968,0.6500015258788991,-1.1948652387429206,-1.7444980621337862,-4.134374974118799,0.6453788498512267,-2.9394365181262927,-0.5495596061412797,1.4208395608622055,34.67750370703037,-2.480106792747705,1.1949384559925056,9,0.8999996185302734,1.9749984741211009,2.09749698638916,1.9799976348876953,-0.15999984741210938,4,0.03134865256368946,-1.4444397349496318,41.34000015258789,1.8813500145475466,41.77999877929688,7.133258735567781,41.27000045776367,0.03134865256368946
12253,2021-09-20,40.84000015258789,41.11000061035156,40.400001525878906,40.93000030517578,717100.0,-0.00753344743124873,2.1555461365659307,0.39130579005855953,29.454015901151095,30.382153470463628,0.98286522158174,2.1707461391576572,2.4742509476288888,2.527228908504533,22.83142066026672,0.75,-1.3467825054049314,-1.857499504089354,-4.242512430435845,0.5275134222571367,-3.0500059672625994,-0.6649930409161087,1.471723352907901,28.2050843147228,-7.56895529431657,1.1925064631732463,9,1.0500011444091797,2.125,2.407498359680176,2.289999008178711,-0.17000198364257812,0,0.006855993590860532,-1.7659343067471254,41.150001525878906,-1.4444397349496318,41.34000015258789,1.8813500145475466,41.77999877929688,0.006855993590860532
12254,2021-09-21,40.810001373291016,41.09000015258789,40.77999877929688,40.83000183105469,432000.0,-0.0007345440544758164,-6.74948743622873,0.22222693171703473,29.75327363798887,29.99866939009751,0.9304260703614418,2.013350798599191,2.5001103426696716,2.5494985357171487,24.557533698702038,0.3100013732910085,-1.5292088869756668,-1.702998352050784,-4.071751051517246,0.6657543474156782,-2.887374701784019,-0.5186220023175494,1.195846615466074,26.28208263234086,-6.714348734200719,1.1843763497332314,9,1.0799999237060547,2.154998779296875,2.47249698638916,2.3249969482421875,-0.13000106811523438,1,0.014457244124819635,2.1555461365659307,40.84000015258789,-1.7659343067471254,41.150001525878906,-1.4444397349496318,41.34000015258789,0.014457244124819635
12255,2021-09-22,41.0,41.2400016784668,40.4900016784668,40.900001525878906,431800.0,0.004655687829340005,1.5861987319460156,-4.999809269502194,29.651148929139154,29.832746856812022,0.48757230497994186,1.677824503431232,2.3335627743935845,2.350561669805387,25.804382113993096,0.75,-1.579036964506443,-1.365999794006349,-3.726769611648109,0.9947700236354109,-2.5463847028272255,-0.18561488518547264,0.7489125546965809,38.46150084119097,10.363012340389968,1.1803849088208798,9,0.6850013732910156,1.8200016021728516,2.6224985122680664,2.4749984741210938,-0.2999992370605469,2,0.022438979730373454,-6.74948743622873,40.810001373291016,2.1555461365659307,40.84000015258789,-1.7659343067471254,41.150001525878906,0.022438979730373454
12256,2021-09-23,40.86999893188477,41.43000030517578,40.63999938964844,41.060001373291016,318300.0,-0.0031707577589079605,-1.4307663415378475,-1.9000534065765673,27.4452367759379,30.09151718445907,0.36429543724967317,1.6747408914990203,2.477928306920923,2.4685424150034265,26.418107933624356,0.7900009155273438,-1.4816291451620671,-1.3570007324218665,-3.7268019471523317,1.0128004823085988,-2.5419013397871026,-0.1721001250566303,0.6630878582009814,36.71858236177725,14.587935278764121,1.184900607365233,9,0.3100013732910085,1.815002441406243,2.7524995803832937,2.604999542236321,-0.3099975585937571,3,0.012233912724913809,1.5861987319460156,41.0,-6.74948743622873,40.810001373291016,2.1555461365659307,40.84000015258789,0.012233912724913809
12257,2021-09-24,41.13999938964844,41.27000045776367,40.75,40.93000030517578,288200.0,0.006606324071934955,1.212762158301409,-1.105244137487995,34.565894016381094,31.233519171139385,0.03004443530608114,1.2913803315578463,2.187685149882057,2.179666716475552,26.928695042354146,0.5200004577636719,-1.5500793221648195,-0.9730003356933565,-3.3204156659622868,1.3744149945755737,-2.1467080008278216,0.20070732944110858,0.29000091552734375,71.8445379396166,44.976522706041656,1.1737076651344645,9,0.04000091552734375,1.5100021362304688,2.482499122619629,2.3349990844726562,0.0800018310546946,4,0.010938278308596283,-1.4307663415378475,40.86999893188477,1.5861987319460156,41.0,-6.74948743622873,40.810001373291016,0.010938278308596283
12258,2021-09-27,41.43000030517578,42.11999893188477,41.040000915527344,41.27999877929688,433700.0,0.007049122990514967,-2.428580078716341,0.7142960944595483,45.101671275802104,33.04002285904263,-0.22743760838753957,0.8695418578784313,1.8887759388005492,1.8844203433266529,27.553101843073524,1.079998016357429,-1.5914488374963582,-0.5709995269775376,-2.8171924939794124,1.6751934400243371,-1.694096010478475,0.5520969565233997,-1.029998779296875,57.66872457839308,26.326008727717138,1.1230964835009358,9,-0.1700000762939453,1.220001220703125,2.2399988174438477,2.0449981689453125,-0.7299995422363281,0,-0.010620290211632355,1.212762158301409,41.13999938964844,-1.4307663415378475,40.86999893188477,1.5861987319460156,41.0,-0.010620290211632355
12259,2021-09-28,41.33000183105469,41.54999923706055,40.959999084472656,41.45000076293945,324700.0,-0.0024136730240043036,2.6875484293973892,-0.7999847413661942,32.22959618900377,32.656482084501405,-0.13190398732992037,0.8251901159571489,1.9885141334396934,1.9703953406978059,28.237475261922977,0.5900001525878906,-1.478524767678202,-0.5524980545043974,-2.6675248888047705,1.5625287797959757,-1.6100114716545804,0.5050153626457856,-0.8956003570556632,51.53383852803902,21.351280858212128,1.0575134171501854,9,-0.07000160217285156,1.269998550415039,2.864996910095215,2.1449966430664062,0.25,1,-0.015969117659546228,-2.428580078716341,41.43000030517578,1.212762158301409,41.13999938964844,-1.4307663415378475,40.86999893188477,-0.015969117659546228
12260,2021-09-29,41.650001525878906,41.900001525878906,41.2599983215332,41.43000030517578,291800.0,0.007742552156960514,-1.2857045544338632,-1.833359824522364,38.36207924218994,33.07785183410693,-0.5277852761131001,0.3706126092268178,1.6519797404988168,1.610627128248609,29.20106079907776,0.6400032043457031,-1.3011401263382112,-0.13499851226806925,-2.0904221493529818,1.8204251248168433,-1.112710330810522,0.8427133062743835,-1.1818881027221693,68.24340869081064,37.496697007245615,0.9777118185424548,9,-0.3900012969970703,0.7950000762939453,2.5849971771240234,1.8249969482421875,-0.5100021362304688,2,-0.023289344181666394,2.6875484293973892,41.33000183105469,-2.428580078716341,41.43000030517578,1.212762158301409,41.13999938964844,-0.023289344181666394
12261,2021-09-30,40.83000183105469,41.88000106811523,40.810001373291016,41.810001373291016,368400.0,-0.01968786710163073,-1.0980376757284247,-4.454518657234013,41.39536451689026,34.21758672049825,0.23720828392480797,1.0084002392586555,2.4639509646415263,2.3831315680207723,30.37184411808895,1.0699996948242116,-1.199593867814393,-0.8064983367919893,-2.5580836744415407,0.945087000857562,-1.6822910056167686,0.0692943320327899,-0.3288506977233894,5.839554264806993,-27.503209482367126,0.8757926688247758,9,0.42999839782714844,1.4299983978271484,3.374997138977051,2.6449966430664062,0.48999786376953125,3,-0.0031839593995892645,-1.2857045544338632,41.650001525878906,2.6875484293973892,41.33000183105469,-2.428580078716341,41.43000030517578,-0.0031839593995892645
12262,2021-10-01,41.13000106811523,41.40999984741211,40.29999923706055,41.02999877929688,390900.0,0.007347519559314897,2.3636389908389446,-0.10204319952042333,50.73172501765454,36.58177662233196,-0.07367397924591756,0.5117516840084377,2.1585989713918465,2.0544632148572504,32.21023735970875,1.1100006103515625,-1.1789383565664124,-0.3649991989135799,-1.7438387461159977,1.0138403482888378,-1.0544189725147888,0.32442057468762897,0.9899978637695455,45.60450385871308,8.21499001442887,0.6894197736012075,10,0.07999801635742898,1.079998016357429,2.9324979782104563,2.3449974060058665,-1.0300025939941335,4,-0.013858489667438523,-1.0980376757284247,40.83000183105469,-1.2857045544338632,41.650001525878906,2.6875484293973892,41.33000183105469,-0.013858489667438523
12263,2021-10-04,41.91999816894531,42.08000183105469,40.70000076293945,41.11999893188477,294300.0,0.019207320211875878,1.464273185219497,7.999809269503259,56.929626427362415,39.601371376706794,-0.7759634234966555,-0.3879194719368897,1.3558773018183032,1.2466462665369704,33.02754112226418,1.3800010681152344,-1.0932100104026006,0.4819980621337905,-0.7054013296508472,1.6693974539184282,-0.11170163375852837,1.0756977580261093,0.16360076904297216,91.01104331818172,49.37974609285369,0.5936996958923186,10,-0.7099990844726562,0.29000091552734375,2.1075010299682617,1.5550003051757812,-1.7399978637695312,0,-0.016698401212258296,2.3636389908389446,41.13000106811523,-1.0980376757284247,40.83000183105469,-1.2857045544338632,41.650001525878906,-0.016698401212258296
12264,2021-10-05,41.65999984741211,42.0099983215332,41.38000106811523,41.959999084472656,594000.0,-0.006202250307487223,2.150004291559016,-0.37499940395298714,48.64865793694903,41.712205710907895,-0.4276891155728464,-0.15973859473621843,1.5989002770954102,1.4765936366924137,32.800980576866614,0.6299972534179759,-0.967354959193699,0.23699970245361612,-0.9300395765665499,1.4040389814737821,-0.34651993705647044,0.8205193419637027,0.4200019836425781,76.40441732727268,33.1206076425061,0.5835196395100847,10,-0.4500007629394531,0.5499992370605469,2.2950000762939453,1.8149986267089844,-1.0,1,-0.023043665098147925,1.464273185219497,41.91999816894531,2.3636389908389446,41.13000106811523,-1.0980376757284247,40.83000183105469,-0.023043665098147925
12265,2021-10-06,41.43999862670898,41.459999084472656,40.27000045776367,41.34000015258789,544500.0,-0.005280874256095247,16.000054495912806,-0.33332909477001305,51.18481784340906,44.349936940626904,-0.15501156877099476,-0.06100315557566205,1.783545535899755,1.6633628359500179,32.828217918388205,1.3899993896484375,-0.7945600832094826,0.09199848175047975,-0.8320558318655813,1.0160527953665408,-0.3700286750575472,0.5540256385585067,0.6400032043457102,64.6407337701611,18.567352407773583,0.4620271568080288,10,-0.24499893188475852,0.7550010681152415,2.4475011825561594,2.0349998474121165,-1.289997100830071,2,0.0033784558152827326,2.150004291559016,41.65999984741211,1.464273185219497,41.91999816894531,2.3636389908389446,41.13000106811523,0.0033784558152827326
12266,2021-10-07,41.0099983215332,41.79999923706055,40.95000076293945,41.4900016784668,430500.0,-0.010376455584596211,-1.8333354526149817,-4.800106813153618,48.43045568574387,45.89044379277833,0.33183173072840333,0.24615237152838176,2.170852403258678,2.0609657477345706,33.10057959071532,0.8499984741210938,-0.6247161827995811,-0.2520017623901367,-0.9188585634841786,0.41485503870390517,-0.5854301629371577,0.08142663815688422,1.0,40.88382885721452,-6.357132370098178,0.33342840054702094,10,0.18500137329101562,1.1850013732910156,2.860001564025879,2.4650001525878906,-1.0499992370605469,3,0.0031699847216764,16.000054495912806,41.43999862670898,2.150004291559016,41.65999984741211,1.464273185219497,41.91999816894531,0.0031699847216764
12267,2021-10-08,40.599998474121094,40.90999984741211,40.36000061035156,40.77999877929688,398200.0,-0.00999755825878268,1.499982660563185,0.37499801319241727,47.368399037958795,46.14230243301796,0.734407861412798,0.6110868819982898,2.529935239886086,2.4368131578488814,32.61203562571454,0.6499977111816406,-0.47061289707348664,-0.6135015487670898,-1.325600406509821,0.09859730897564134,-0.9695509776384554,-0.25745211989572425,1.340399932861331,18.231920772380768,-30.11914902769839,0.3560494288713665,10,0.5750026702880859,1.595001220703125,3.2700014114379883,2.875,-0.039997100830078125,4,0.017734020880864287,-1.8333354526149817,41.0099983215332,16.000054495912806,41.43999862670898,2.150004291559016,41.65999984741211,0.017734020880864287
12268,2021-10-11,39.25,40.36999893188477,39.02000045776367,40.34000015258789,1002400.0,-0.03325119519355646,1.3478281060819497,6.055546136565692,36.734667397601505,46.64286590063993,1.9474483116758563,1.9159776331323783,3.8280764399914204,3.7508491809677906,32.01753336925136,1.5799980163574219,-0.31615048352901454,-1.872500038146974,-3.0036636469063467,-0.7413364293876015,-2.438081842526657,-1.3069182337672913,2.623582489013671,7.6922978783123455,-41.655461221664915,0.5655818043796855,10,1.3000011444091797,2.2049999237060547,4.594999313354492,4.224998474121094,0.7799987792968821,0,0.021656012079518394,1.499982660563185,40.599998474121094,-1.8333354526149817,41.0099983215332,16.000054495912806,41.43999862670898,0.021656012079518394
12269,2021-10-12,39.68000030517578,39.849998474121094,39.060001373291016,39.209999084472656,633400.0,0.010955421787917974,-1.0519494674263066,-0.4311937200992521,39.21568016355837,46.737710447458646,1.4067123607169876,1.4342875808999693,3.336284001350606,3.288778153786893,31.232092161045166,0.7899971008300781,-0.2420719322682956,-1.362999725341794,-2.661615737874939,-0.06438371280864885,-2.0123077316083666,-0.7136917190752214,2.0223672619628914,23.741012130193752,-25.869113083521015,0.649308006266572,10,0.8700008392333984,1.5200004577636719,4.087499618530273,3.7949981689453125,0.23999786376953125,1,0.012600806354701177,1.3478281060819497,39.25,1.499982660563185,40.599998474121094,-1.8333354526149817,41.0099983215332,0.012600806354701177
12270,2021-10-13,40.02000045776367,40.15999984741211,39.31999969482422,39.63999938964844,544900.0,0.00856855216665764,1.5454555963355778,0.8085108109862996,43.28594587102328,46.947775042362316,0.9065104028450932,1.0073178801833365,2.9352342073046884,2.9132492924722015,31.01638861158001,0.8400001525878906,-0.2706692840624214,-0.9349996566772489,-2.261562141058583,0.39156282770408524,-1.5982808988679196,-0.2717184144865783,1.5214250828124989,35.97123881662001,-14.638809273671704,0.6632812421906684,10,0.5300006866455078,1.1800003051757812,3.367499351501465,3.454998016357422,-0.7400016784667898,2,0.01599198856391526,-1.0519494674263066,39.68000030517578,1.3478281060819497,39.25,1.499982660563185,40.599998474121094,0.01599198856391526
12271,2021-10-14,41.150001525878906,41.16999816894531,40.08000183105469,40.150001525878906,743600.0,0.028235908425533696,1.0961603356955265,2.6315715504693067,50.06955593496228,46.87420069984095,-0.19369414836697985,-0.14508586935515666,1.766371745404669,1.7598375502195154,30.56235344749104,1.1499977111816406,-0.20024724730190258,0.20450134277344034,-1.113143579109618,1.5221462646564987,-0.45432111816808884,0.8633238037149695,0.24013850972851714,99.06992258817726,49.03311050334094,0.6588224609415287,10,-0.6000003814697266,0.049999237060546875,2.192498207092285,2.3249969482421875,-1.6000022888183594,3,-0.02430133567239623,1.5454555963355778,40.02000045776367,-1.0519494674263066,39.68000030517578,1.3478281060819497,39.25,-0.02430133567239623
12272,2021-10-15,42.43999862670898,42.459999084472656,41.2599983215332,41.40999984741211,3554300.0,0.03134865256368946,1.2429927199868802,1.029998779296868,56.16605269691006,46.78935917423513,-1.4285540325614576,-1.4055475718816268,0.4404185458804264,0.4672654277244206,29.42410848574396,1.30999755859375,-0.15469368777289816,1.4299985885620075,-0.04651179520455173,2.9065089723285666,0.6917433966787314,2.1682537804452835,-3.4199981689453054,99.4185911119734,48.267375193224765,0.7382551918832786,10,-1.6999988555908132,-1.4449977874755788,0.9025011062622141,1.0349998474121165,-2.459999084472649,4,-0.05843542937052715,1.0961603356955265,41.150001525878906,1.5454555963355778,40.02000045776367,-1.0519494674263066,39.68000030517578,-0.05843542937052715
12273,2021-10-18,41.11999893188477,42.20000076293945,41.0,42.20000076293945,560400.0,-0.031102727086175785,1.222219867474816,-1.0485467097271195,48.88414945355738,46.81552489830272,-0.26146387181152164,-0.06692690154141445,1.7093493916449418,1.7758705293869426,27.851577864283588,1.4399986267089773,-0.0983317204732117,0.09599895477295917,-1.379033510041772,1.5710314195876904,-0.6415172776344065,0.8335151871803248,-2.031198501586921,60.58820427493236,9.093555967949243,0.7375162324073664,10,-0.37999916076660867,-0.37999916076660867,2.067500114440911,2.354999542236321,-1.0399971008300852,0,-0.013618618023832907,1.2429927199868802,42.43999862670898,1.0961603356955265,41.150001525878906,1.5454555963355778,40.02000045776367,-0.013618618023832907
12274,2021-10-19,41.400001525878906,41.459999084472656,40.849998474121094,41.40999984741211,249400.0,0.006809401781793678,10.091243280735217,0.009257689427655156,48.66595448090778,46.535651191358134,-0.6506483570634884,-0.31669915406449434,1.375643059780117,1.4926920976317604,26.23834927238776,0.6100006103515625,-0.10542514771843514,0.34650154113769815,-1.1340993625822904,1.8271024448576867,-0.3937989107222961,1.0868019929976924,-2.243777122497562,66.24210940651074,16.169346830532263,0.7403004518599936,10,-0.6600017547607422,-0.6600017547607422,1.4974985122680735,1.8499984741211009,-1.5100021362304688,1,-0.033091852562508794,1.222219867474816,41.11999893188477,1.2429927199868802,42.43999862670898,1.0961603356955265,41.150001525878906,-0.033091852562508794
12275,2021-10-20,41.91999816894531,42.13999938964844,41.40999984741211,41.43000030517578,366600.0,0.012560304925142596,-1.7547215984338111,-49.008012209080505,56.0088053552172,47.377690043521845,-1.2241267127351847,-0.805538261128703,0.8042987378117061,0.9645275558227411,24.136051037536678,0.7399978637695312,-0.19985610812281607,0.8204982757568331,-0.7094475399178108,2.350444091431477,0.05552536791950757,1.5854711835941586,-2.6976982719421443,77.3108597183532,20.74884816021141,0.7649729078373229,10,-1.1799983978271484,-1.1799983978271484,0.8525018692016673,1.2050018310546946,-3.1599998474121094,2,-0.04770992574807931,10.091243280735217,41.400001525878906,1.222219867474816,41.11999893188477,1.2429927199868802,42.43999862670898,-0.04770992574807931
12276,2021-10-21,41.36999893188477,41.900001525878906,41.34000015258789,41.86999893188477,240000.0,-0.013120211380829305,-1.000013623978151,-1.0204126119112495,51.287543283753216,47.81315051527678,-0.6902815935265068,-0.22784118754893967,1.2822830361451096,1.5065904845873987,22.24140015176431,0.5799980163574219,-0.24756755651085172,0.24549903869629475,-1.2849970269788002,1.7759951043713897,-0.5197489941412528,1.0107470715338422,-2.0829450511322136,32.298152834248356,-24.59033844073187,0.7652480328375482,10,-0.6299991607666087,-0.6299991607666087,1.402501106262207,1.7550010681152344,-2.049999237060554,3,-0.05051970525861149,-1.7547215984338111,41.91999816894531,10.091243280735217,41.400001525878906,1.222219867474816,41.11999893188477,-0.05051970525861149
12277,2021-10-22,41.59000015258789,41.68999862670898,41.09000015258789,41.38000106811523,188400.0,0.005317892830148496,1.926850146076473,-0.4199981689453267,48.11429622728455,49.0775537185749,-0.8438194357670952,-0.4346875705244102,0.9903714198079712,1.276179244087949,20.325823854847187,0.5999984741210866,-0.2923205021920552,0.44300022125244,-1.1016211226544996,1.9876215651593796,-0.3293104507010298,1.2153108932059098,-2.2394873677609297,54.8148462114469,2.149987621103861,0.7723106719534683,10,-0.8299999237060547,-0.8500003814697266,1.125,1.5349998474121165,-3.5999984741210938,4,-0.04905027429773656,-1.000013623978151,41.36999893188477,-1.7547215984338111,41.91999816894531,10.091243280735217,41.400001525878906,-0.04905027429773656
12278,2021-10-25,40.9900016784668,41.459999084472656,40.83000183105469,41.459999084472656,502500.0,-0.014426508100980562,1.6808541722467067,-2.2380926430516954,46.314640050224746,49.86632703931561,0.03235732719846851,0.13771803928343473,1.5029124450290539,1.8583409703952185,19.75826991060787,0.7599983215332031,-0.3074402142437549,-0.13499832153320312,-1.6751754136397068,1.4051787705733005,-0.905086867586455,0.6350902245200487,-1.5772991676469204,12.213751572473559,-35.901265466113855,0.7700885460532535,10,-0.10000228881835938,-0.2500019073486328,1.597498893737793,2.1349983215332102,-2.2800025939941406,0,-0.024640207242563994,1.926850146076473,41.59000015258789,-1.000013623978151,41.36999893188477,-1.7547215984338111,41.91999816894531,-0.024640207242563994
12279,2021-10-26,40.66999816894531,41.22000122070313,40.63000106811523,41.099998474121094,288300.0,-0.007806867441276344,-1.313751009783673,0.9148993157856291,45.810660648382424,50.146850903466614,0.567208252895874,0.4276672086115596,1.7180088573987504,2.157348149581644,19.14937747266946,0.5900001525879048,-0.2934012263972292,-0.4220016479492159,-1.9719362258767603,1.1279329299783285,-1.1969689369129881,0.3529656410145563,-1.1963497266523788,2.648817568848241,-41.583997582762095,0.7749672889637713,10,0.6000022888183594,0.07000160217285156,1.757502555847168,2.295001983642578,-1.4899978637695312,1,-0.014506918230970833,1.6808541722467067,40.9900016784668,1.926850146076473,41.59000015258789,-1.000013623978151,41.36999893188477,-0.014506918230970833
12280,2021-10-27,40.68000030517578,41.040000915527344,40.47000122070313,40.88000106811523,396700.0,0.000245934022148786,1.1923045886365864,0.46511772324832895,48.118597496392994,49.93007774362558,0.7383142158818501,0.3597115936966446,1.597829149708474,2.1266736810284,19.07913725211619,0.5699996948242116,-0.0858590636519665,-0.3634994506835909,-1.9005673533258403,1.1735684519586584,-1.1320334020047156,0.40503450063753377,-1.1466248500392524,14.685247528449743,-28.733112846065737,0.7685339513211252,10,0.7849998474121094,0.05999946594238281,1.7475004196166992,2.2849998474121094,-1.529998779296875,2,-0.019419884700119572,-1.313751009783673,40.66999816894531,1.6808541722467067,40.9900016784668,1.926850146076473,41.59000015258789,-0.019419884700119572
12281,2021-10-28,40.70000076293945,41.0099983215332,40.459999084472656,40.66999816894531,242000.0,0.000491653333668518,-1.4444369092527445,-0.15001239771882507,50.59667229159944,49.31125769859107,0.7238934279082798,0.34727751361477033,1.4820531903527367,2.084789627489698,18.56398981210391,0.5499992370605469,0.09278688957849113,-0.33699893951416016,-1.878960058055128,1.2049621790268077,-1.107979498784644,0.43398161975632377,-1.1080928352162047,19.512338844487562,-25.972796789553133,0.7709805592704829,10,0.6299991607666016,0.03999900817871094,1.5525007247924805,2.2649993896484375,-0.479999542236321,3,-0.04766590675774074,1.1923045886365864,40.68000030517578,-1.313751009783673,40.66999816894531,1.6808541722467067,40.9900016784668,-0.04766590675774074
12282,2021-10-29,40.560001373291016,40.88999938964844,40.310001373291016,40.540000915527344,497400.0,-0.0034397883789701877,-1.4166607061965049,0.666624284806103,59.1352929628166,50.45027364406432,0.6360588899640973,0.4662914474179587,1.520741270364553,2.186860067284087,17.612025587549333,0.5799980163574219,0.22774436346355742,-0.44849834442138814,-2.00423087467955,1.1072341858367736,-1.2263646095504726,0.32936792070769627,-0.9107316224327775,21.739173701756425,-27.34810137539728,0.777866265129082,10,0.6649990081787109,0.17999839782714844,1.3724994659423828,2.404998779296875,-0.6900024414062429,4,-0.030572032457655274,-1.4444369092527445,40.70000076293945,1.1923045886365864,40.68000030517578,-1.313751009783673,40.66999816894531,-0.030572032457655274
12283,2021-11-01,41.22000122070313,41.43000030517578,40.47999954223633,40.65999984741211,449300.0,0.01627218503613581,-1.065214596990542,27.999427808506937,60.40540944580717,51.75465752905314,-0.009235017610762952,-0.26228686536352086,0.7637211260885763,1.4903083283542955,17.33325517194912,0.9500007629394531,0.24782354423586384,0.24650135040283772,-1.2533825942220247,1.7463852950277001,-0.503440621909597,0.9964433227152725,-1.514516883172604,81.25006386218094,27.760487355314908,0.7499419723124329,11,0.004999160766594457,-0.48000144958496804,0.6949996948242116,1.7449989318847585,-0.7600021362304759,0,-0.0783600059820968,-1.4166607061965049,40.560001373291016,-1.4444369092527445,40.70000076293945,1.1923045886365864,40.68000030517578,-0.0783600059820968
12284,2021-11-02,40.70000076293945,41.29999923706055,40.59000015258789,41.29999923706055,418400.0,-0.01261524605444464,1.3666696336609743,-1.0714232191878665,54.48548905614953,51.585400162490075,0.44815658019201976,0.19194646398045734,1.1876850664428176,1.9646138519986067,17.039419656692033,0.7099990844726562,0.0898270115790254,-0.22549915313720703,-1.693995405550723,1.2429970992763089,-0.959747279343965,0.5087489730695509,-0.9394261304700819,34.82140728403514,-20.021419621652825,0.7342481262067578,11,0.4050006866455078,0.03999900817871094,1.255000114440918,2.2649993896484375,-0.3800010681152344,1,-0.04889438921777245,-1.065214596990542,41.22000122070313,-1.4166607061965049,40.560001373291016,-1.4444369092527445,40.70000076293945,-0.04889438921777245
12285,2021-11-03,41.58000183105469,41.650001525878906,40.66999816894531,40.72999954223633,358400.0,0.02162164745993178,-1.0206149889295701,-1.4166740841524357,52.93315278144966,51.76824566223412,-0.5421586052167058,-0.713615568689626,0.23794638535414947,1.0515546834099823,15.649839491180629,0.9800033569335938,0.12075844927682766,0.6475017547607393,-0.8326098835985078,2.1276133931199865,-0.09255406441888425,1.387557573940363,-1.7654387095452506,94.77614277214587,43.64704179991883,0.7400558191796222,11,-0.5800018310546875,-0.8400020599365234,0.34999847412109375,1.3849983215332031,-1.0700035095214844,2,-0.05772009187566762,1.3666696336609743,40.70000076293945,-1.065214596990542,41.22000122070313,-1.4166607061965049,40.560001373291016,-0.05772009187566762
12286,2021-11-04,41.13999938964844,41.93999862670898,40.47999954223633,41.59000015258789,403100.0,-0.010582068831888058,1.5391338961405328,-0.5294112367215233,39.96915279081886,50.86322972484904,-0.15445521398022066,-0.2776074864449072,0.611009412121696,1.4538484231409683,14.764503025232283,1.4599990844726491,0.12306612946883178,0.20099925994873047,-1.2816849820985468,1.6836835019960077,-0.5403428610749046,0.9423413809723655,-1.2725275488797365,50.92020950446319,5.6557059637943325,0.7413421210236373,11,-0.0149993896484375,-0.39999961853027344,0.7125015258789062,1.8250007629394531,-0.20000076293946023,3,-0.04837136347333659,-1.0206149889295701,41.58000183105469,1.3666696336609743,40.70000076293945,-1.065214596990542,41.22000122070313,-0.04837136347333659
12287,2021-11-05,41.31999969482422,41.66999816894531,41.0099983215332,41.38000106811523,251300.0,0.00437531132343838,1.0625137836694065,0.13333615903020504,51.87266359062494,51.48078789600463,-0.4210619567798304,-0.4225666085717208,0.3721959959321737,1.2470222485329927,13.356619634811363,0.6599998474121094,0.002045375624838641,0.3449995040893583,-1.1379912951809672,1.8279903033596838,-0.39649589554580444,1.086494903724521,-1.4006773091814395,57.53429310480001,13.621211262643207,0.7414953996351612,11,-0.19499969482421875,-0.5799999237060547,0.4400005340576172,1.6450004577636719,0.020000457763671875,4,-0.026621454071764528,1.5391338961405328,41.13999938964844,-1.0206149889295701,41.58000183105469,1.3666696336609743,40.70000076293945,-0.026621454071764528
12288,2021-11-08,40.099998474121094,41.5,39.75,41.36000061035156,319300.0,-0.02952568319732929,1.2727259215956324,20.999554962174273,39.64966779366154,50.79623313436897,0.7369096856806507,0.9110915637338621,1.5099355056277375,2.437621204042088,11.192053823932888,1.75,-0.06321194916220207,-0.9175016403198271,-2.231424701566759,0.39642142092710486,-1.5744631709432895,-0.26054010969636465,2.3600006103515625,15.981675506667067,-24.069792953551207,0.6569615306234652,11,0.7450008392333984,0.6400012969970703,1.6100006103515625,2.815000534057617,2.0600013732910156,0,-0.0057356496505792665,1.0625137836694065,41.31999969482422,1.5391338961405328,41.13999938964844,-1.0206149889295701,41.58000183105469,-0.0057356496505792665
12289,2021-11-09,40.18000030517578,40.349998474121094,39.88000106811523,40.13999938964844,250400.0,0.0019950582069552247,1.4736884373682788,-0.031746704531004956,35.102787597555476,49.350032034498135,0.648264044576905,0.9175103374490021,1.3459383122941944,2.353452235556105,8.910512186962809,0.4699974060058665,-0.11570679304582399,-0.8624998092651381,-2.085126041464825,0.3601264229345489,-1.4738129253649817,-0.25118669316529463,2.2257987976074247,19.634729443733242,-15.054973924700484,0.6113131160998422,11,0.6649990081787109,0.5599994659423828,1.529998779296875,2.7349987030029297,1.950000762939446,1,0.006968610681190146,1.2727259215956324,40.099998474121094,1.0625137836694065,41.31999969482422,1.5391338961405328,41.13999938964844,0.006968610681190146
12290,2021-11-10,40.65999984741211,40.86999893188477,40.33000183105469,40.33000183105469,245400.0,0.011946230427840376,-2.2727293745015285,8.249761586877742,43.84750762607312,48.60012484943965,0.1845348981856958,0.5142839496905012,0.7890131078800522,1.8557479252019604,6.708981636127108,0.6899986267089915,-0.09532963875848566,-0.41450023651123047,-1.555201012611775,0.7262005395893141,-0.9848506245615027,0.1558501515390418,1.6926832733154313,41.55253050453336,6.289312352833541,0.5703503880502722,11,0.1849994659423828,0.07999992370605469,1.0499992370605469,2.2549991607666016,-0.43999862670897727,2,-0.008362030345888671,1.4736884373682788,40.18000030517578,1.2727259215956324,40.099998474121094,1.0625137836694065,41.31999969482422,-0.008362030345888671
12291,2021-11-11,40.150001525878906,40.560001373291016,39.959999084472656,40.560001373291016,290900.0,-0.01254299860912722,1.9268415225299826,-1.2424312483382847,38.11884086252321,46.26496350496261,0.6797994322198377,0.9966207921042667,1.2081258928533742,2.352400639435558,5.77656001680629,0.7000007629394531,-0.0570093979152233,-0.8744985580444364,-2.086690036224752,0.33769292013587915,-1.4805942971345942,-0.26840281895427864,2.150627932434084,20.833432674502696,-11.462719719692466,0.6060957390901572,11,0.6949977874755859,0.5899982452392578,1.5449981689453125,2.749998092651367,0.23999786376953125,3,0.00896629593954712,-2.2727293745015285,40.65999984741211,1.4736884373682788,40.18000030517578,1.2727259215956324,40.099998474121094,0.00896629593954712
12292,2021-11-12,39.959999084472656,40.18999862670898,39.75,40.02999877929688,235700.0,-0.004732314674603,1.2564067451778695,0.1707310265261294,40.88495372073916,44.09602397995505,0.8669054315336666,1.0448727503025879,1.2980030273922694,2.5396328482282797,6.1660244925416015,0.43999862670897727,-0.05129919320815901,-0.9405010223388643,-2.0456749996550485,0.16467295497731982,-1.4930880109969564,-0.38791403368077226,2.2896177846740713,11.999947684151786,-21.89314136778075,0.5525869886580911,11,0.8850002288818359,0.7800006866455078,1.7350006103515625,2.940000534057617,0.5499992370605469,4,0.0245245136308605,1.9268415225299826,40.150001525878906,-2.2727293745015285,40.65999984741211,1.4736884373682788,40.18000030517578,0.0245245136308605
12293,2021-11-15,40.560001373291016,40.56999969482422,40.08000183105469,40.18999862670898,241200.0,0.015015072636763493,1.5128134903556478,-5.285776566757058,49.07254150324506,43.494585362965665,0.18264359620281567,0.4224236358286575,0.6317971989975604,1.933774658346863,6.191622306957259,0.6100006103515625,-0.05993663401675775,-0.31249885559081747,-1.4226221309349825,0.7976244197533475,-0.8675604932629,0.24256278208126503,1.63962315847278,72.32162015796904,33.05215881441815,0.5550616376720835,11,0.28499794006347656,0.17999839782714844,1.1249990463256836,2.339998245239258,0.09999847412109375,0,0.01923073848341894,1.2564067451778695,39.959999084472656,1.9268415225299826,40.150001525878906,-2.2727293745015285,40.65999984741211,0.01923073848341894
12294,2021-11-16,40.02999877929688,40.72000122070313,39.849998474121094,40.61000061035156,363600.0,-0.013067124656044538,1.1749985694939615,-1.567560880054387,44.961238017733336,42.60881705588607,0.6790176714870242,0.8901657955770972,1.1235343903916473,2.4442416460650165,6.17825328709349,0.8700027465820384,-0.14781047791525737,-0.7740013122558551,-1.9156972537694656,0.3676946292577554,-1.3448492830126568,-0.2031533414990534,2.1206332618316353,24.999914850426734,-16.661363898778838,0.570847970756805,11,0.8150005340576101,0.7300014495849538,0.9725017547607351,2.2450008392333913,0.2800025939941335,1,0.053210120736172595,1.5128134903556478,40.560001373291016,1.2564067451778695,39.959999084472656,1.9268415225299826,40.150001525878906,0.053210120736172595
12295,2021-11-17,39.91999816894531,40.04999923706055,39.43999862670898,40.04999923706055,265300.0,-0.0027479543768674786,8.384547668652358,0.22413906500750058,44.03668868571096,43.06076548865186,0.59092597313375,0.8881867096613902,1.1616092838120906,2.5384991603722327,6.88665054535596,0.6100006103515696,-0.3098976650231151,-0.7840019226074233,-1.8627427479321383,0.29473890271729175,-1.3233723352697808,-0.24463150994506577,2.182621231360635,37.499888241517674,-6.675444691912993,0.5393704126623576,11,0.6350002288818359,0.970001220703125,0.9550027847290039,2.355001449584961,0.7700004577636648,2,0.055360796606677365,1.1749985694939615,40.02999877929688,1.5128134903556478,40.560001373291016,1.2564067451778695,39.959999084472656,0.055360796606677365
12296,2021-11-18,39.27999877929688,40.08000183105469,39.11999893188477,40.08000183105469,289700.0,-0.016032049574248197,1.3999980926586253,6.153819067460845,40.90908844609344,41.84259047259281,1.0497279815756642,1.4372698837948192,1.7275330891489915,3.169731727730934,7.744861511442111,0.9600028991699148,-0.4049550913624742,-1.3195013046264563,-2.524168426077331,-0.11483418317558147,-1.9218348653518902,-0.7171677439010224,2.7161157900651887,9.999976158176196,-35.48439547713904,0.6023335607254359,11,1.0300006866455007,1.5100002288818288,1.5950021743774343,2.9950008392333913,1.979999542236321,3,0.02393081646177886,8.384547668652358,39.91999816894531,1.1749985694939615,40.02999877929688,1.5128134903556478,40.560001373291016,0.02393081646177886
12297,2021-11-19,39.54999923706055,39.66999816894531,39.18000030517578,39.310001373291016,383100.0,0.006873738955052389,1.0416759385828274,-0.2999961853172889,37.443618597559336,41.59747389524812,0.5612729715770399,1.060999509975744,1.422463181457715,2.8855796058328878,8.4160424992513,0.48999786376953125,-0.5556859047813631,-0.9475008010864272,-2.144478583399774,0.24947698122691975,-1.5459896922431042,-0.3490119099297502,2.273548394052888,26.874980628517715,-13.503423443161314,0.5984888911566744,11,0.44499969482422586,1.239999771118164,1.3250017166137695,2.7250003814697266,1.9200019836425852,4,0.02123894232090806,1.3999980926586253,39.27999877929688,8.384547668652358,39.91999816894531,1.1749985694939615,40.02999877929688,0.02123894232090806
12298,2021-11-22,39.97999954223633,40.18999862670898,39.18000030517578,39.31999969482422,249500.0,0.01087232145311523,-1.1489357384899308,2.7500238420701275,44.51219654026241,42.642963777771115,0.12567702557342386,0.581253893083371,0.9777859719311408,2.4397926096501834,8.631093975880088,1.009998321533196,-0.567490914122196,-0.4670003890991197,-1.6617109936267767,0.7277102154285373,-1.0643556913629482,0.13035491316470882,1.6813351669233896,53.74996125703587,12.145306242975401,0.5973553022638268,11,0.014999389648444605,0.6800003051757812,0.8875007629394531,2.2950000762939453,1.6199989318847656,0,0.01325659793309808,1.0416759385828274,39.54999923706055,1.3999980926586253,39.27999877929688,8.384547668652358,39.91999816894531,0.01325659793309808
12299,2021-11-23,40.08000183105469,40.34000015258789,39.77000045776367,39.97999954223633,233900.0,0.002501307903035599,-1.1923045886366137,0.15151865445192614,37.024252967932824,41.88482437131108,0.011173217346403419,0.4582805131342127,0.8575185993062107,2.3263409094427203,8.603855878169325,0.5699996948242188,-0.6932691116745957,-0.3374982833862319,-1.538146213149048,0.8631496463765842,-0.9378222482676435,0.2628256814951797,1.428852731468531,78.68868349300836,42.0001237864548,0.6003239648814096,11,-0.16000175476073508,0.5499973297119141,0.6599979400634766,2.194997787475586,1.4199981689453125,1,0.014471007731043262,-1.1489357384899308,39.97999954223633,1.0416759385828274,39.54999923706055,1.3999980926586253,39.27999877929688,0.014471007731043262
12300,2021-11-24,39.88999938964844,40.13999938964844,39.54999923706055,40.13999938964844,346100.0,-0.0047405796588321225,3.720001220703125,-2.4999427808506582,38.69803954030597,41.94917977995361,0.08992080893618493,0.61773507195376,1.008189004157714,2.5027702389892,8.514494334498607,0.5900001525878906,-0.6453389582148787,-0.48800067901611044,-1.704166698292461,0.7281653402602402,-1.0960836886542822,0.1200823306220613,1.4755238350364763,63.11472846886939,27.060374240856937,0.6080830096381746,11,0.030000686645514918,0.7399997711181641,0.8500003814697266,2.385000228881836,1.3600006103515625,2,0.010529004514138185,-1.1923045886366137,40.08000183105469,-1.1489357384899308,39.97999954223633,1.0416759385828274,39.54999923706055,0.010529004514138185
12301,2021-11-26,38.7599983215332,39.4900016784668,38.61000061035156,39.47000122070313,152100.0,-0.02832792893971492,1.3466575792562905,2.840011596679716,30.246948101986362,40.76717915564774,1.119770494050556,1.681136736434702,2.099101024201069,3.6123298525604355,8.745406641690609,1.279998779296875,-0.6038694383942769,-1.5210016250610323,-2.9241258622414747,-0.11787738788058988,-2.22256374365125,-0.8194395064708146,2.470793445583702,8.670390223788282,-23.647932160005517,0.7015621185902201,11,0.9050025939941406,1.5150012969970703,1.980001449584961,3.5150012969970703,3.2300033569335938,4,0.04979361168092611,3.720001220703125,39.88999938964844,-1.1923045886366137,40.08000183105469,-1.1489357384899308,39.97999954223633,0.04979361168092611
12302,2021-11-29,39.31999969482422,39.43999862670898,38.68000030517578,39.0,346800.0,0.014447920473203535,1.7142915531335585,-0.4507019551586809,43.29899677652353,40.12567418601202,0.5134308030252583,1.0787842143255304,1.5118370969656212,3.0416420529347477,8.840562859890087,0.759998321533196,-0.6539729977846775,-0.8990001678466797,-2.3586611377296336,0.5606608020362742,-1.628830652788153,-0.1691696829052063,1.701128779751457,41.04042036651974,6.38068514289084,0.7298304849414758,11,0.345001220703125,0.9549999237060547,1.4200000762939453,2.9549999237060547,2.6800003051757812,0,0.04933872435823927,1.3466575792562905,38.7599983215332,3.720001220703125,39.88999938964844,-1.1923045886366137,40.08000183105469,0.04933872435823927
12303,2021-11-30,37.9900016784668,39.25,37.93999862670898,39.09000015258789,458200.0,-0.033824975246184774,-1.1833272934190224,-3.4374985098824595,34.51205674447661,38.964654044539046,1.6098271234272232,2.270817513961134,2.8085495712362203,4.343850364078527,9.821576519999804,1.3800010681152415,-0.6603998900834185,-2.067498207092285,-3.757417702683945,-0.3775787115006253,-2.9124579548881115,-1.2225384592964588,2.8382365669709486,2.0834591652814805,-33.05263561621899,0.8449597477958288,11,1.1499977111816406,1.9499969482421804,2.759998321533203,4.284997940063477,4.159999847412109,1,0.09160303733834363,1.7142915531335585,39.31999969482422,1.3466575792562905,38.7599983215332,3.720001220703125,39.88999938964844,0.09160303733834363
12304,2021-12-01,38.709999084472656,39.52000045776367,38.25,38.25,522200.0,0.018952286764808424,-4.5217521105269265,-0.4181815659700789,36.66211791105136,38.14525729179909,0.7631501665742206,1.4694284323036442,2.063913878414567,3.5994888201941535,10.71636046266344,1.529998779296875,-0.6662013403679836,-1.2480007171630874,-3.0113783511364147,0.51537691681024,-2.1296895341497546,-0.3663119001764201,1.8294151990922103,35.000008669763716,0.6476435864999246,0.8816888169866638,12,0.43000030517578125,1.229999542236321,2.1050004959106445,3.565000534057617,4.030002593994141,2,0.07465769718417992,-1.1833272934190224,37.9900016784668,1.7142915531335585,39.31999969482422,1.3466575792562905,38.7599983215332,0.07465769718417992
12305,2021-12-02,39.18000030517578,39.560001373291016,38.47999954223633,38.93000030517578,279200.0,0.01214159730868225,1.1386129639001987,0.5434793425439106,43.32875080675205,38.4141086652056,0.19795888291382369,0.8542014553540014,1.5681026773061006,3.120223208351547,11.915003424601807,1.0800018310546875,-0.7706575244728029,-0.6579994201660142,-2.2773898510854664,0.961391010753438,-1.4676946356257403,0.1516957952937119,1.0994724127034985,76.54318371268324,38.8085459710919,0.8096952154597278,12,-0.04000091552734375,0.759998321533196,1.8249998092651367,3.094999313354492,3.4000015258789062,3,0.059213876384726305,-4.5217521105269265,38.709999084472656,-1.1833272934190224,37.9900016784668,1.7142915531335585,39.31999969482422,0.059213876384726305
12306,2021-12-03,39.150001525878906,39.63999938964844,38.95000076293945,39.310001373291016,349300.0,-0.0007656656218277824,-1.4642747665206641,-0.6399993896484375,44.303821238449956,39.176353403082345,0.2319727403150793,0.7667839093864472,1.575601706053348,3.1366973139615553,12.805133560288976,0.6899986267089844,-0.8117996960829004,-0.5884983062744169,-2.1128034503731783,0.9358068378243445,-1.3506508783237976,0.1736542657749638,0.8955237828833447,71.17660918444065,28.939724530678916,0.7621525720493807,12,-0.01000213623046875,0.789997100830071,1.952498435974121,3.124998092651367,3.05999755859375,4,0.053639805677477614,1.1386129639001987,39.18000030517578,-4.5217521105269265,38.709999084472656,-1.1833272934190224,37.9900016784668,0.053639805677477614
12307,2021-12-06,40.22000122070313,40.540000915527344,39.61999893188477,39.61999893188477,489800.0,0.027330770194655907,-2.0666615804230246,-3.7500178814104856,47.75725660060406,39.53691563200919,-0.8191330664593366,-0.41091827898873845,0.48636760104842125,2.0404163959531516,13.302925823946389,1.3899993896484375,-0.8149248303764267,0.5365013122558651,-0.8173902528604344,1.8903928773721645,-0.14044447030228469,1.2134470948140148,-2.280002593994155,87.69233026446129,47.22604278039513,0.6769457825581514,12,-0.980001449584968,-0.28000259399415484,0.8149986267089773,1.9099998474121023,1.6999969482421804,0,0.04400796628649939,-1.4642747665206641,39.150001525878906,1.1386129639001987,39.18000030517578,-4.5217521105269265,38.709999084472656,0.04400796628649939
12308,2021-12-07,39.86999893188477,40.18999862670898,39.56999969482422,40.08000183105469,445700.0,-0.008702194883032366,1.883739498407635,-0.3500034967924758,48.918920730132534,40.858545383364714,-0.5435336603454459,-0.08330137011051164,0.8033228240061945,2.365986895961285,13.237206108866872,0.6500015258789134,-0.7461196865925501,0.1979990005493235,-1.1448590747203369,1.540857075818984,-0.4734300370855067,0.8694280381841537,-1.8780002593994283,70.74228315370424,27.1497499386931,0.6714290376348292,12,-0.6299991607666087,0.06999969482420454,1.1125011444091726,2.1250019073486257,2.4099998474121094,1,0.05342365500822299,-2.0666615804230246,40.22000122070313,-1.4642747665206641,39.150001525878906,1.1386129639001987,39.18000030517578,0.05342365500822299
12309,2021-12-08,40.459999084472656,40.79999923706055,39.97000122070313,40.060001373291016,369500.0,0.014798098028441453,-1.8620719138665176,-1.9047247098146,53.426399625114264,42.49502983723231,-1.200173712240698,-0.6864434845306846,0.18967384288816902,1.7596875174440214,12.983599413420249,0.9300003051757741,-0.6541834613387394,0.7739992141723633,-0.5967078963680024,2.144706324712729,0.08864565890218046,1.459352769442546,-2.417040367126475,85.34481908138132,39.2886993304947,0.685353555270182,12,-1.0900001525878906,-0.520000457763679,0.5225009918212891,1.5000019073486328,1.6200027465820312,2,0.04176971032248056,1.883739498407635,39.86999893188477,-2.0666615804230246,40.22000122070313,-1.4642747665206641,39.150001525878906,0.04176971032248056
12310,2021-12-09,40.31999969482422,40.5,39.81999969482422,40.349998474121094,371700.0,-0.003460192605445833,3.1211911037129516,-0.07499737738062313,57.046072001587866,45.47271027052136,-1.1094330193311848,-0.6041997138228936,0.2935938863391172,1.8725085034280582,13.340670854444287,0.6800003051757812,-0.6547971372404078,0.6509998321533175,-0.6766003165600338,1.9785999808666688,-0.012800242203354628,1.3147999065099896,-2.166759356689461,74.0540573978382,22.46891645918585,0.6638000743566755,12,-0.9500007629394531,-0.3800010681152415,0.6025009155273438,1.6400012969970703,1.7000007629394531,3,0.06001989092160698,-1.8620719138665176,40.459999084472656,1.883739498407635,39.86999893188477,-2.0666615804230246,40.22000122070313,0.06001989092160698
12311,2021-12-10,40.5099983215332,41.02999877929688,40.150001525878906,40.5,550800.0,0.004712267563171002,-1.4788820176122186,-0.3332909460834181,56.57533344620653,46.94785878937501,-1.1455561300430404,-0.807232684031618,0.09541492157701725,1.665261655177133,13.497885488343117,0.8799972534179759,-0.6111017093897715,0.8229986190795913,-0.54131467714857,2.1873119153077525,0.14084197096551065,1.5051552671936719,-2.250887627441415,64.383507956,9.273128750190267,0.6821566481140793,12,-1.0249996185302734,-0.5699996948242259,0.3600015640258789,1.4000015258789062,1.3700027465820241,4,0.05109858294961134,3.1211911037129516,40.31999969482422,-1.8620719138665176,40.459999084472656,1.883739498407635,39.86999893188477,0.05109858294961134
12312,2021-12-13,40.93999862670898,41.310001373291016,40.36000061035156,40.4900016784668,592100.0,0.010614671019307576,-1.6760619378687098,45.007249141548314,56.57533344620648,49.39933397845611,-1.4769058096727221,-1.2227399688162635,-0.3476090931209228,1.2200191016214532,13.555506856506733,0.9500007629394531,-0.5573023886618742,1.2039989471435462,-0.267761462793203,2.6757593570802953,0.4681187421751716,1.9398791521119207,-2.5146346475048844,78.73549484687472,22.48421136359373,0.735880204968376,12,-1.1599979400634695,-1.1350002288818288,-0.007498741149895238,0.8150024414062571,1.4300003051757955,0,0.03102101857265671,-1.4788820176122186,40.5099983215332,3.1211911037129516,40.31999969482422,-1.8620719138665176,40.459999084472656,0.03102101857265671
12313,2021-12-14,41.34000015258789,41.93000030517578,40.68999862670898,40.93000030517578,718300.0,0.009770433299867154,-1.786510593247553,0.9111169509341976,58.28946014520942,51.80237200447368,-1.510591566015961,-1.6456848894699405,-0.7817226607260181,0.798803355357812,14.312705062667714,1.240001678466804,-0.3175246387291253,1.5650005340576172,-0.03449232416372183,3.164493392278956,0.7652541049469477,2.3647469631682867,-2.683865181856845,72.03791554877388,17.855440483407406,0.7997464291106713,12,-1.135000228881836,-1.4050006866455078,-0.4075002670288086,0.22999954223632812,0.7799987792968821,1,0.014029947126672049,-1.6760619378687098,40.93999862670898,-1.4788820176122186,40.5099983215332,3.1211911037129516,40.31999969482422,0.014029947126672049
12314,2021-12-15,42.15999984741211,42.41999816894531,41.52999877929688,41.560001373291016,616600.0,0.019835502946240036,-1.6969528829703977,1.4634114571218564,63.79101205360971,54.07595658745786,-2.0000725448462333,-2.4221112772003295,-1.6186274402089253,-0.03833672846437253,15.018839435962809,1.0799980163574219,-0.194028049710667,2.2785001754760756,0.35640433697081875,4.2005960139813325,1.3174522562234472,3.239548094728704,-3.176478343236589,90.00005868768469,35.42119240855607,0.9610479192526289,12,-1.4750003814697266,-1.980001449584961,-1.3675003051757812,-0.5900001525878906,-0.13000106811522727,2,0.0028462744857467026,-1.786510593247553,41.34000015258789,-1.6760619378687098,40.93999862670898,-1.4788820176122186,40.5099983215332,0.0028462744857467026
12315,2021-12-16,42.13000106811523,42.709999084472656,41.90999984741211,42.09000015258789,300400.0,-0.0007115460010781449,-2.999980926586431,0.06666836209197345,73.63256693378467,57.33470610916172,-1.684782658653262,-2.337921914570373,-1.5991384982370818,-0.03349101629560636,15.425249248710553,0.7999992370605469,0.13813465358042265,2.138001251220693,-0.0315837060575106,4.307586208498897,1.0532087725815913,3.222793729859795,-2.7341023641673345,77.34380587940748,16.2573158269866,1.0847924786391,12,-0.9900016784667898,-1.805002212524407,-1.3375015258788991,-0.5600013732910085,-0.22999954223632102,3,-0.001186784614121028,-1.6969528829703977,42.15999984741211,-1.786510593247553,41.34000015258789,-1.6760619378687098,40.93999862670898,-0.001186784614121028
12316,2021-12-17,40.22000122070313,41.90999984741211,40.060001373291016,41.790000915527344,1151900.0,-0.045335860407979434,1.0441999662788737,-39.24909403014221,55.3066154441336,58.173523758442784,0.4391383689189752,-0.37301323685485244,0.2918027725803256,1.8391955038938121,14.77724292622294,2.0699996948242116,0.3815042753793563,0.18100128173828978,-1.9642298379724608,2.3262324014490403,-0.891614278117089,1.2536168415936686,-0.36012846348177163,6.037735305845685,-55.20569360729051,1.0726155598553768,12,0.9199981689453054,0.10499763488768821,0.572498321533196,1.3499984741210866,1.259998321533196,4,0.04475383347661355,-2.999980926586431,42.13000106811523,-1.6969528829703977,42.15999984741211,-1.786510593247553,41.34000015258789,0.04475383347661355
12317,2021-12-20,40.38999938964844,40.47999954223633,39.70000076293945,40.0,369900.0,0.004226707205016167,1.7368392873873995,-0.24840730283842802,66.39343621556807,60.115136590157846,0.3305513832512972,-0.5026238329543062,0.11754601678420329,1.631216325382944,14.212891651355841,0.779998779296875,0.5508003538388309,0.3089994430541978,-1.8287996002677147,2.4467984863761103,-0.7599000786067549,1.3778989647151505,2.3199996948242188,22.923555198446746,-43.91112857205431,1.0688995216609551,12,0.8150005340576172,-0.06500053405761719,0.4025001525878906,1.1800003051757812,0.779998779296875,0,0.0368903614999474,1.0441999662788737,40.22000122070313,-2.999980926586431,42.13000106811523,-1.6969528829703977,42.15999984741211,0.0368903614999474
12318,2021-12-21,40.5099983215332,41.02000045776367,40.36000061035156,40.66999816894531,300500.0,0.002971006033625212,-1.8695940622797198,-0.4102566610587269,63.39285663601476,61.222520702480125,0.3474182428888497,-0.612272242168352,0.03811623757825089,1.4813725108311715,14.282719955206524,0.6599998474121094,0.7314058669244403,0.40249843597412394,-1.7431542631240902,2.548151135072338,-0.6703279135749796,1.4753247855232274,2.139800796508787,26.91023289943768,-42.13573934694457,1.0728263495491066,12,0.6950016021728516,-0.1849994659423828,0.282501220703125,1.0600013732910156,1.3300018310546875,1,0.04591460595945973,1.7368392873873995,40.38999938964844,1.0441999662788737,40.22000122070313,-2.999980926586431,42.13000106811523,0.04591460595945973
12319,2021-12-22,40.65999984741211,40.7400016784668,40.36999893188477,40.63000106811523,203600.0,0.0037028272548500496,2.894715708319874,-0.18749254941234206,61.56250055879377,61.72434609772522,0.2556551951706467,-0.7553194741634357,-0.08259897265194382,1.2952294838737402,14.55460367346076,0.37000274658202414,0.818188288559476,0.5235000610351577,-1.6362197711530015,2.683219893223317,-0.5563598550589219,1.6033599771292373,1.9308033035278314,31.89367507632567,-34.70840249786624,1.0798599160940796,12,0.5450000762939453,-0.33500099182128906,0.13249969482421875,0.9099998474121094,1.8400001525878906,2,0.03590750344199978,-1.8695940622797198,40.5099983215332,1.7368392873873995,40.38999938964844,1.0441999662788737,40.22000122070313,0.03590750344199978
12320,2021-12-23,40.310001373291016,40.849998474121094,40.2400016784668,40.810001373291016,167400.0,-0.008607931023968507,1.1034582549558674,-16.667344862661363,58.63095457726952,61.95274844562111,0.675077912750389,-0.39235860021629776,0.28226172656332693,1.6057262663556457,14.541143726159467,0.6099967956542969,0.9196219430415482,0.15250148773193217,-2.0052932735492135,2.310296249013078,-0.9263958929086442,1.2313988683725086,2.2229857298889186,27.601849006970024,-36.83442520218097,1.0788973806405744,12,0.8949985504150391,0.014997482299804688,0.49249839782714844,1.144998550415039,1.5900001525878906,3,0.04266924702080299,2.894715708319874,40.65999984741211,-1.8695940622797198,40.5099983215332,1.7368392873873995,40.38999938964844,0.04266924702080299
12321,2021-12-27,40.68999862670898,40.70000076293945,40.02999877929688,40.27999877929688,326400.0,0.009426872748006021,2.11625843882789,-0.8199996948241903,53.89716250813699,61.65517389694673,0.3612926212722627,-0.65387601431879,-0.11458015886559991,1.193145501442146,13.612076261826106,0.670001983642571,0.9490988574871935,0.43599872589110333,-1.6292868198096073,2.501284271591814,-0.5966440469592484,1.468641498741455,1.786328749666147,74.9998555038575,12.947425307335891,1.032642772850355,12,0.5150012969970774,-0.36499977111815696,0.0325002670288157,0.5100021362304759,2.020000457763679,0,0.029737108380625044,1.1034582549558674,40.310001373291016,2.894715708319874,40.65999984741211,-1.8695940622797198,40.5099983215332,0.029737108380625044
12322,2021-12-28,41.2599983215332,41.349998474121094,40.70000076293945,40.70000076293945,182800.0,0.014008348834154916,-1.3214305177111716,1.365848212208944,61.12000869141684,61.96967929096977,-0.17717320271741954,-1.1289665535537594,-0.736735164023159,0.5879574826979379,12.746089439243741,0.6599998474121165,0.976680303301265,0.9089984893798828,-1.1538134664444115,2.971810445204177,-0.1224074885322608,1.9404044672920264,1.1608025225732064,93.18180504580525,30.897253294402816,1.0314059779121458,12,-0.05499839782714844,-0.9349994659423828,-0.7099990844726562,-0.05999755859375,0.9800033569335938,1,0.0053320705199424445,2.11625843882789,40.68999862670898,1.1034582549558674,40.310001373291016,2.894715708319874,40.65999984741211,0.0053320705199424445
12323,2021-12-29,41.47000122070313,41.560001373291016,41.060001373291016,41.13000106811523,164800.0,0.005089745703172444,-1.0833353201567206,0.6071457765667829,58.60309179196048,61.393243706342076,-0.40990171445003654,-1.1224369826850804,-0.9549744049943527,0.3441091723780474,11.248743751687615,0.5,1.0059611484978532,0.9450014114379925,-0.84881836002603,2.738821182902015,0.04809152570598485,1.8419112971700002,0.8963836217799397,94.11764705882396,33.31457473528498,0.8969098857320097,12,-0.2650012969970774,-1.1450023651123118,-1.0775022506713938,-0.270000457763679,0.5200004577636648,2,-0.007234218541764759,-1.3214305177111716,41.2599983215332,2.11625843882789,40.68999862670898,1.1034582549558674,40.310001373291016,-0.007234218541764759
12324,2021-12-30,41.599998474121094,41.77999877929688,41.18000030517578,41.68000030517578,184400.0,0.0031347299153938746,3.28572207084452,-0.23529939750248655,60.92150437258573,59.98090342176442,-0.7014543565129046,-1.080204137931851,-1.100893937829639,0.17828379443581355,10.144007425801654,0.5999984741211009,1.010226703777036,0.9304986953735366,-0.7064618509914453,2.5674592417385185,0.11201842219104208,1.748978968556031,0.713058686771106,89.71426827566924,29.323824302588818,0.8184802731824916,12,-0.7949981689453125,-1.2749996185302734,-1.2724990844726562,-0.6049976348876953,0.43000030517578836,3,0.0057692713286059405,-1.0833353201567206,41.47000122070313,-1.3214305177111716,41.2599983215332,2.11625843882789,40.68999862670898,0.0057692713286059405
12325,2021-12-31,41.5,41.709999084472656,41.27000045776367,41.560001373291016,150700.0,-0.002403809562235959,1.4444585730785942,0.75,58.5788813601231,60.344488523541024,-0.7825086693595935,-0.8405825005077716,-1.0350716277925045,0.24023152245298007,9.0391293728531,0.4399986267089844,0.9634428234710413,0.7145002365112276,-0.8024420619937516,2.231442535016207,-0.04397091274125842,1.4729713857637137,0.7607960329331434,84.00006975446388,23.118567249119565,0.7584711492524882,12,-0.7600002288818359,-1.1750011444091797,-1.2250003814697266,-0.7600002288818359,0.8800010681152273,4,0.024096385542168752,3.28572207084452,41.599998474121094,-1.0833353201567206,41.47000122070313,-1.3214305177111716,41.2599983215332,0.024096385542168752
12326,2022-01-03,41.25,41.68999862670898,40.790000915527344,41.540000915527344,221200.0,-0.0060240963855421326,2.050858635493765,4.83323796808443,52.7728245789668,58.831087230585325,-0.4146425099516833,-0.4481670111346219,-0.8051266201784699,0.44379421131558416,7.792950255062395,0.8999977111816335,0.7780050767324695,0.35950031280517436,-0.9584484527230828,1.6774490783334315,-0.2994740699589542,1.018474695569303,0.9595801275332718,50.92594881938402,-7.379182662279781,0.6589743827641292,1,-0.3450012207031179,-0.9250011444091797,-0.9750003814697266,-0.5100002288818359,1.3100013732910156,0,0.015757612748579453,1.4444585730785942,41.5,3.28572207084452,41.599998474121094,-1.0833353201567206,41.47000122070313,0.015757612748579453
12327,2022-01-04,41.9900016784668,42.22000122070313,41.47999954223633,41.47999954223633,351400.0,0.017939434629498097,-1.9019552111538567,-1.7586225040119965,55.48062671758083,57.95195057298156,-1.0100315710796224,-1.105442274491537,-1.5640902793673206,-0.3392921403535354,7.933012473660991,0.9700012207031321,0.529186420817993,1.0110019683837876,-0.3542347652706326,2.376238702038208,0.328383601556574,1.6936203352110013,-2.2900009155273438,83.91611935998422,26.218371204870458,0.6826183668272102,1,-0.8650016784667898,-1.6650028228759766,-2.0200014114379883,-1.4550018310546875,-0.5500030517578196,1,0.017146877285672657,2.050858635493765,41.25,1.4444585730785942,41.5,3.28572207084452,41.599998474121094,0.017146877285672657
12328,2022-01-05,42.0,42.650001525878906,41.95000076293945,42.11999893188477,333900.0,0.00023811195840761634,-5.363718333304433,-0.23529103774291937,48.4374988358448,56.49361704820946,-0.8788685991894738,-0.9988984260027252,-1.5739826517502706,-0.39626719165903523,8.16889788350115,0.7000007629394531,0.5730587475986937,0.9145002365112305,-0.4184112975157177,2.2474117705381786,0.24804446949775638,1.5809560035247046,-2.2495992279052714,65.05369287185083,10.969313785281415,0.6664557670134735,1,-0.6599998474121094,-1.6750011444091797,-2.0299997329711914,-1.4650001525878906,-0.7099990844726562,2,0.0057143256777809626,-1.9019552111538567,41.9900016784668,2.050858635493765,41.25,1.4444585730785942,41.5,0.0057143256777809626
12329,2022-01-06,42.150001525878906,42.34000015258789,41.810001373291016,42.0,318000.0,0.0035714649018787625,1.0,-1.2500238420700533,50.19084427936727,55.5558270151092,-0.8887477275306495,-1.070692437984036,-1.711816765309372,-0.5987579407663333,8.883131153522045,0.529998779296875,0.5220914541605453,0.9800016403198271,-0.3994116589459793,2.3594149395856334,0.2902949906869239,1.6697082899527302,-2.283616723632811,73.11828839101865,21.068261566811266,0.6897066496329016,1,-0.8100013732910156,-1.6700019836425781,-2.6100025177001953,-1.950002670288086,-0.8900032043457031,3,-0.0037959630277563106,-5.363718333304433,42.0,-1.9019552111538567,41.9900016784668,2.050858635493765,41.25,-0.0037959630277563106
12330,2022-01-07,42.7400016784668,42.9900016784668,42.0099983215332,42.2400016784668,349600.0,0.01399763063414472,-1.0416593817054756,3.3332994252581254,82.14290927527456,58.69424332256894,-1.226815793899675,-1.5495420997702993,-2.2828652346510694,-1.239946065947457,9.895685441280444,0.9800033569335938,0.5201535369955508,1.4490016937255845,-0.03691782055373949,2.9349212080049085,0.706041936585919,2.19196145086525,-2.7622722072753874,88.63636757716523,29.495179664881846,0.7429597571396632,1,-0.8950004577636719,-2.0050010681152344,-3.200002670288086,-2.5400028228759766,-2.7700004577636648,4,-0.016612140179854684,1.0,42.150001525878906,-5.363718333304433,42.0,-1.9019552111538567,41.9900016784668,-0.016612140179854684
12331,2022-01-10,42.58000183105469,43.02000045776367,42.29999923706055,42.849998474121094,251100.0,-0.0037435620292153304,1.3606573779923457,-0.5399932861328125,78.00517472501956,60.57037288185812,-0.8610764076984267,-1.2927935717169134,-2.1060269467240005,-1.1244410337954491,10.484224199383274,0.720001220703125,0.5311293137123343,1.1855016708374038,-0.3585948116434281,2.7295981533182356,0.4134534295969914,1.9575499120778161,-2.421536027426754,71.4286775889146,7.387867431297778,0.7720482412404145,1,-0.6750011444091797,-1.595001220703125,-3.0400028228759766,-2.380002975463867,-2.8400001525878906,0,-0.004697058580058422,-1.0416593817054756,42.7400016784668,1.0,42.150001525878906,-5.363718333304433,42.0,-0.004697058580058422
12332,2022-01-11,42.209999084472656,42.61999893188477,41.61000061035156,42.54999923706055,287800.0,-0.008689589729237168,3.2083303530981575,1.259275481081692,70.4327022271047,61.88477404131859,-0.38235299691646674,-0.8672305433834282,-1.718624762424902,-0.802494421398066,10.48548563079651,1.0099983215332102,0.5894802793634213,0.7519989013671875,-0.8176428977040615,2.3216407004384365,-0.032821998168437005,1.536819800902812,-1.8226105085138613,42.55308787602503,-25.10283629048962,0.7848208995356255,1,-0.30499839782714844,-0.9149990081787109,-2.6700000762939453,-2.010000228881836,-1.8899993896484375,1,0.008291928367918588,1.3606573779923457,42.58000183105469,-1.0416593817054756,42.7400016784668,1.0,42.150001525878906,0.008291928367918588
12333,2022-01-12,41.91999816894531,42.20000076293945,41.84000015258789,42.060001373291016,256500.0,-0.006870431694323886,-1.4000101725519118,0.41177394562936864,64.65114587316218,62.29917865249375,-0.024369986160962753,-0.5602753187020113,-1.4355125294484665,-0.5633624962547685,9.859108859729012,0.3699989318847656,0.6665656287098827,0.43299808502197124,-1.1488483570150265,2.014844527058969,-0.3579251359965312,1.2239213060404737,-1.3220006424421271,21.98564483270792,-48.1205024793414,0.7909232210184994,1,-0.014997482299804688,-0.6249980926513672,-2.3299989700317383,-1.7199993133544922,-1.2899971008300852,2,-0.011450371259603798,3.2083303530981575,42.209999084472656,1.3606573779923457,42.58000183105469,-1.0416593817054756,42.7400016784668,-0.011450371259603798
12334,2022-01-13,42.27999877929688,42.5099983215332,41.959999084472656,42.02000045776367,183500.0,0.008587801194568367,-1.8947246900567183,-1.8570883627149632,72.85379093164441,63.88527971599612,-0.31041182400552003,-0.9600470765579701,-1.7815968797883102,-0.9681843608897296,8.86283097063076,0.5900001525878906,0.6603820748437528,0.786998748779304,-0.8064635227609003,2.3804610203195082,-0.009732386990798148,1.583729884549406,-1.488241018292861,47.5176057766973,-26.809842067851044,0.7967311357701018,1,-0.3749980926513743,-0.9199981689453196,-2.689999580383308,-2.079999923706062,-1.579998016357429,3,-0.023415276545710517,-1.4000101725519118,41.91999816894531,3.2083303530981575,42.209999084472656,1.3606573779923457,42.58000183105469,-0.023415276545710517
12335,2022-01-14,42.08000183105469,42.58000183105469,41.959999084472656,42.47000122070313,170200.0,-0.004730296925649968,1.0327938564674688,-1.500007336003625,66.8281216084533,65.44697938593907,-0.021779872639640985,-0.8052748666376814,-1.5980901354124342,-0.8056850484421574,7.587774090503946,0.6200027465820312,0.6612615193400018,0.5895017623901353,-0.9999043065652344,2.178907831345505,-0.20520127208754957,1.3842047968678202,-1.1099846543098977,33.33342351531155,-39.219061959960854,0.7947030344776861,1,0.1699981689453125,-0.720001220703125,-2.4250030517578125,-1.8800029754638672,-1.9500007629394602,4,-0.019486774568444276,-1.8947246900567183,42.27999877929688,-1.4000101725519118,41.91999816894531,3.2083303530981575,42.209999084472656,-0.019486774568444276
12336,2022-01-18,42.02000045776367,42.08000183105469,41.36999893188477,41.79999923706055,386700.0,-0.0014258880865051227,3.176438909458053,-0.5641065769396196,60.49725911048067,66.00438298515016,0.17761008170045045,-0.6361221238552304,-1.5414314154796926,-0.7792804725709459,8.153682306077302,0.7100028991699148,0.6368434200411741,0.43950042724609517,-1.0475460148040696,1.92654686929626,-0.3040227937789908,1.1830236482711811,-0.8859846185373712,52.000122070311924,-17.201690809286852,0.743523221025083,1,0.17499923706054688,-0.6599998474121094,-2.365001678466797,-1.8200016021728516,-2.529998779296875,1,-0.048786273553735215,1.0327938564674688,42.08000183105469,-1.8947246900567183,42.27999877929688,-1.4000101725519118,41.91999816894531,-0.048786273553735215
12337,2022-01-19,41.88000106811523,42.31999969482422,41.61999893188477,42.02000045776367,234700.0,-0.003331732225685391,-1.121202663337519,-0.6363573311139177,55.77464697924245,66.8196216677499,0.3356635700474655,-0.39924138483004157,-1.4122732382360894,-0.6703605534795329,8.502588834071606,0.700000762939446,0.6370001465333601,0.22500095367431072,-1.156463766288745,1.6064656736373664,-0.46573140630722065,0.9157333136558421,-0.5951064594059403,42.1488358895938,-22.913953836656518,0.6907323599815288,1,0.3149986267089915,-0.5200004577636648,-2.1675024032592702,-1.680002212524407,-0.69000244140625,2,-0.05109836043623428,3.176438909458053,42.02000045776367,1.0327938564674688,42.08000183105469,-1.8947246900567183,42.27999877929688,-0.05109836043623428
12338,2022-01-20,42.36999893188477,42.7599983215332,42.099998474121094,42.4900016784668,433400.0,0.011700044204215665,1.0000115597581698,0.8571662125339657,59.84655355259551,67.89247825366414,-0.1076511891558809,-0.7828869554597091,-1.8683117156438058,-1.1928958862365207,9.192674581010877,0.8799972534179759,0.7163372355060531,0.6219987869262766,-0.6832397884868868,1.92723736233944,-0.030620500780308646,1.274618074632862,-1.0,71.94247763324039,9.584929805683032,0.6526192877065821,1,-0.17499923706055398,-1.0099983215332102,-2.5774993896484446,-2.1700000762939524,-1.3899993896484446,3,-0.04838327327683423,-1.121202663337519,41.88000106811523,3.176438909458053,42.02000045776367,1.0327938564674688,42.08000183105469,-0.04838327327683423
12339,2022-01-21,42.11999893188477,42.97999954223633,42.02999877929688,42.38000106811523,362500.0,-0.005900401376028097,-3.3181613261202347,2.1666348782503753,57.63545224348285,65.16942747235396,0.15382133872312664,-0.44048305459735104,-1.589136274860003,-0.977696475719803,9.997524980128638,0.950000762939446,0.7187717012517396,0.2989988327026438,-0.9097748253341109,1.5077724907393986,-0.30538799631573,0.9033856617210176,-0.6179998779296909,46.58383327172976,-12.497574023997203,0.6043868290183768,1,0.07500076293944602,-0.7599983215332102,-2.049999237060554,-1.9200000762939524,-1.75,4,-0.0353750688878014,1.0000115597581698,42.36999893188477,-1.121202663337519,41.88000106811523,3.176438909458053,42.02000045776367,-0.0353750688878014
12340,2022-01-24,42.02999877929688,42.13000106811523,40.900001525878906,41.93000030517578,458500.0,-0.002136755813632263,7.1999135344085605,-0.38460635582034824,59.99998043745758,63.168850329291516,0.14808934704030463,-0.22663790766923597,-1.4858791441077344,-0.9217768101515418,10.492413768097695,1.229999542236321,0.7706823722266307,0.12299880981446165,-0.8560478895221095,1.1020455091510328,-0.3665245398538275,0.6125221594827508,0.9900016784667898,54.32684283982508,-5.5471541794377615,0.48952334966828737,1,-0.08999824523926492,-0.6699981689453196,-1.5974998474121165,-1.8299999237060618,-1.1100006103515696,0,-0.03164401748716106,-3.3181613261202347,42.11999893188477,1.0000115597581698,42.36999893188477,-1.121202663337519,41.88000106811523,-0.03164401748716106
12341,2022-01-25,41.900001525878906,42.11999893188477,41.20000076293945,41.58000183105469,446000.0,-0.0030929635306582437,1.4210653121046977,3.200045777065463,48.63221532071894,60.746574006359765,0.1916374317127918,-0.0014148859738440933,-1.327420876146057,-0.8301554052018147,10.887734139010107,0.9199981689453196,0.7991561818462927,-0.0674985885620103,-0.8620564525923697,0.7270592754683491,-0.46477752057719357,0.329780343453173,1.0799980163574219,48.07696892669355,-8.394165710527275,0.397278932015181,1,0.03999900817871094,-0.5400009155273438,-1.1675024032592773,-1.575002670288086,-0.1100006103515625,1,-0.04224344614093789,7.1999135344085605,42.02999877929688,-3.3181613261202347,42.11999893188477,1.0000115597581698,42.36999893188477,-0.04224344614093789
12342,2022-01-26,41.47999954223633,42.41999816894531,41.2400016784668,41.93999862670898,465800.0,-0.010023913325711176,-1.5106446873960084,-1.4374985098824373,42.9729682359504,58.33788760222512,0.5556296675116741,0.4594714583769246,-0.8771262495245935,-0.4539159016252654,11.097717298962948,1.1799964904785156,0.6126275711759064,-0.49850063323974325,-1.2570946846846311,0.26009341820514464,-0.8777976589621872,-0.1192036075172993,1.4584000396728527,27.88454660995967,-26.364916166977807,0.37929702572244517,1,0.46000099182128906,-0.11999893188476562,-0.7475004196166992,-1.1550006866455078,0.5699996948242188,2,-0.04797487670517564,1.4210653121046977,41.900001525878906,7.1999135344085605,42.02999877929688,-3.3181613261202347,42.11999893188477,-0.04797487670517564
12343,2022-01-27,41.16999816894531,42.25,41.02999877929688,41.63999938964844,315200.0,-0.007473514385538116,-2.253336588541709,1.0217438176902949,37.30565800552651,54.38809505487869,0.8359662604775124,0.7861513565440035,-0.5591527340668776,-0.17555353929954265,11.026460794704148,1.220001220703118,0.43822211360701147,-0.7935018539428711,-1.6044873047464776,0.017483596860735418,-1.1989945793446708,-0.3880091285410714,1.7276334518432606,12.980620219015185,-37.27588510254284,0.4054927254018027,1,0.7700023651123047,0.35500144958496094,-0.404998779296875,-0.8449993133544922,1.2800025939941406,3,0.00048580176471202385,-1.5106446873960084,41.47999954223633,1.4210653121046977,41.900001525878906,7.1999135344085605,42.02999877929688,0.00048580176471202385
12344,2022-01-28,41.84000015258789,41.86000061035156,40.77999877929688,41.040000915527344,388700.0,0.016274034817615357,1.5714324639760777,-1.7021216154795142,38.578667916285966,51.2492668668601,0.10838463000022358,0.14234996047420623,-1.1961465438461971,-0.8560558104057066,10.777448450419978,1.0800018310546804,0.3285575648367356,-0.1354999542236328,-0.9307889064716264,0.6597889980243608,-0.5331444303476331,0.2621445219003675,1.0176788663024894,64.63425413336543,18.438066743626614,0.3976444761239973,1,0.03999900817871094,-0.3150005340576172,-1.0750007629394531,-1.5150012969970703,0.4799995422363281,4,-0.02055450782063084,-2.253336588541709,41.16999816894531,-1.5106446873960084,41.47999954223633,1.4210653121046977,41.900001525878906,-0.02055450782063084
12345,2022-01-31,42.5,42.52999877929688,41.400001525878906,41.58000183105469,545600.0,0.015774374880619835,1.3061268976255163,1.1499988079059675,49.099078974499974,49.98280240730668,-0.5428608017454621,-0.46260936423441024,-1.8112422134666986,-1.5384724777971996,10.640361677326652,1.1299972534179759,0.2805068275049152,0.4744998931884794,-0.3206566613834241,1.269656447760383,0.07692161590252766,0.8720781704744311,0.27457180930664293,98.28578404017817,52.99772195602587,0.3975782772859516,1,-0.6200008392333984,-0.9750003814697266,-1.7350006103515625,-2.1750011444091797,-1.0600013732910227,0,-0.05011767219094654,1.5714324639760777,41.84000015258789,-2.253336588541709,41.16999816894531,-1.5106446873960084,41.47999954223633,-0.05011767219094654
12346,2022-02-01,41.900001525878906,42.650001525878906,41.59000015258789,42.41999816894531,302900.0,-0.014117611155790466,1.1632606986321632,-0.565214867397542,46.68096702205177,48.97239352317438,0.04282975608872164,0.1987736425580522,-1.1517535195462258,-0.9612542788826488,11.127770752929797,1.0600013732910156,0.1431268151753926,-0.15799865722656392,-0.8683026134820366,0.5523052990289088,-0.5131506353543003,0.19715332090117244,0.7947873622273463,59.89310703576003,13.670060845576508,0.35515197812773613,2,-0.020002365112304688,-0.3750019073486328,-1.1350021362304688,-1.575002670288086,0.25,1,-0.02338910074569589,1.3061268976255163,42.5,1.5714324639760777,41.84000015258789,-2.253336588541709,41.16999816894531,-0.02338910074569589
12347,2022-02-02,42.709999084472656,42.72000122070313,41.66999816894531,41.900001525878906,503000.0,0.019331683271979427,1.5301222538836028,-1.5576976686180437,57.610806408697755,48.72397717385241,-0.7119168153197677,-0.5844846559092218,-1.9003263099346555,-1.7710313961663218,11.119465280453607,1.0500030517578196,0.07131825941281278,0.6159990310668917,-0.15054956749696657,1.38254762963075,0.23272473178496256,0.9992733303488208,-1.9300003051757741,99.4844266163281,48.12198733103354,0.3832742992819305,2,-0.8299999237060547,-0.8499984741210938,-1.9449996948242188,-2.385000228881836,-1.0900001525878835,2,-0.02154058039490292,1.1632606986321632,41.900001525878906,1.3061268976255163,42.5,1.5714324639760777,41.84000015258789,-0.02154058039490292
12348,2022-02-03,42.2400016784668,42.86000061035156,42.040000915527344,42.84000015258789,305700.0,-0.011004388107718976,1.5625014901175405,-0.7407410895938512,49.622668262604115,47.83366784264366,-0.293123847078256,-0.10075055201412653,-1.3869614168976057,-1.2955607485129548,10.753486185636934,0.8199996948242188,0.030077868685495446,0.13400154113769247,-0.6338642647791985,0.9018673470545835,-0.2499313618207566,0.5179344440961415,-1.4212028503417926,70.19238528408455,17.585845206545187,0.3839329029584457,2,-0.4200019836425781,-0.34000205993652344,-1.4750022888183594,-1.9150028228759766,-0.8900032043457031,3,-0.004498163680308531,1.5301222538836028,42.709999084472656,1.1632606986321632,41.900001525878906,1.3061268976255163,42.5,-0.004498163680308531
12349,2022-02-04,41.9900016784668,42.40999984741211,41.68000030517578,42.06999969482422,299900.0,-0.005918560370878123,-1.085710704573817,0.13333036633902573,49.1588762389757,46.629100709479005,-0.07096601549865511,0.1440326917468724,-1.0988286739684554,-1.0446791211656716,10.373815103604379,0.7299995422363281,0.014414663730192956,-0.10799846649170064,-0.877266680372287,0.6612697473888858,-0.4926325734319974,0.2766356404485961,-1.0895547790527331,40.41099469599979,-14.028971662526082,0.38463410694029465,2,-0.17000198364257812,-0.09000205993652344,-1.2250022888183594,-1.6650028228759766,0.01999664306640625,4,0.010954967041798325,1.5625014901175405,42.2400016784668,1.5301222538836028,42.709999084472656,1.1632606986321632,41.900001525878906,0.010954967041798325
12350,2022-02-07,42.02999877929688,42.25,41.5099983215332,41.91999816894531,245600.0,0.0009525386813831194,1.6909002635594397,-1.3750417242860076,50.093793054089424,46.791498235409065,-0.12400339842438513,0.0507169371162135,-1.0933167637951655,-1.091696282051494,9.2927304338627,0.7400016784667969,-0.061996921065450294,-0.032501220703117895,-0.7400808668173227,0.6750784254110869,-0.3862910437602167,0.32128860235398093,-1.05116973144532,38.51848712188696,-15.559654311560863,0.35378982305710066,2,-0.20999908447266336,-0.12999916076660867,-1.4649991989135813,-1.7049999237060618,-0.1399993896484446,0,0.006899855435403612,-1.085710704573817,41.9900016784668,1.5625014901175405,42.2400016784668,1.5301222538836028,42.709999084472656,0.006899855435403612
12351,2022-02-08,42.38000106811523,42.560001373291016,42.18999862670898,42.2400016784668,455100.0,0.008327439899683098,-2.0832856507087585,1.272714662227624,54.51264084788289,48.073684081179344,-0.4456189965485464,-0.33206216049725157,-1.3563758019368635,-1.4397291302165414,8.260963052565051,0.5300025939941335,-0.10572835524504143,0.3275011062621971,-0.35447378244469974,1.009475994969094,-0.01348633809125488,0.668488550615649,-1.3259251577636633,64.44453863434016,8.491529383842128,0.3409874443534497,2,-0.5600013732910085,-0.48000144958495383,-1.847501754760735,-2.055002212524407,-0.5100021362304545,1,-0.02218033076250825,1.6909002635594397,42.02999877929688,-1.085710704573817,41.9900016784668,1.5625014901175405,42.2400016784668,-0.02218033076250825
12352,2022-02-09,42.560001373291016,42.97999954223633,42.349998474121094,42.599998474121094,346900.0,0.004247293549768605,-1.7391178153532305,-0.2856948228882979,51.81646841894885,49.68599634933738,-0.5099353535417208,-0.5106795295590629,-1.4636019357645083,-1.6136595712654014,8.240815351923805,0.6300010681152344,-0.1496333319844254,0.49000129699707173,-0.2260996861498512,1.2061022801439947,0.13195080542361382,0.8480517885705297,-1.4336884749394514,71.42871971599992,16.775435168383495,0.35805049157346147,2,-0.6800022125244141,-0.6600017547607422,-1.945002555847168,-2.2350025177001953,-1.1800003051757884,2,-0.009633454750530346,-2.0832856507087585,42.38000106811523,1.6909002635594397,42.02999877929688,-1.085710704573817,41.9900016784668,-0.009633454750530346
12353,2022-02-10,41.43999862670898,42.43999862670898,41.33000183105469,42.20000076293945,264400.0,-0.026315853158898395,-1.2653094589334226,19.001430615164697,44.42622561250911,50.335724982251065,0.729063481417235,0.6024046552180309,-0.2394627307253856,-0.4890882613984928,7.9227670607119185,1.2299995422363281,-0.15791637132288372,-0.6060014724731531,-1.373592949901429,0.16159000495512288,-0.9897972111872946,-0.22220573375901154,-0.20246452972432394,6.666481711390733,-46.983083468825654,0.38379573871413925,2,0.7150020599365305,0.46000099182129617,-0.7149991989135671,-1.114999771118157,0.12000274658203836,3,0.004343636851855015,-1.7391178153532305,42.560001373291016,-2.0832856507087585,42.38000106811523,1.6909002635594397,42.02999877929688,0.004343636851855015
12354,2022-02-11,41.290000915527344,41.68999862670898,41.040000915527344,41.40999984741211,327900.0,-0.0036196360075397838,-1.0967704225091908,0.15789288761732523,43.99351996462728,49.76844064782077,0.8860129606294862,0.7108784863851128,-0.00813569897641031,-0.3348688403776947,7.383282732652248,0.6499977111816335,-0.11041155193959185,-0.7064992904663114,-1.5357613348769235,0.12276275394430058,-1.1211303126716174,-0.2918682682610054,1.6899986267089844,12.886607060341081,-38.996950282318295,0.4146310222053052,2,0.7199993133544922,0.6099987030029297,-0.4575014114379883,-0.9650020599365234,0.30999755859375,4,0.0014530771921390517,-1.2653094589334226,41.43999862670898,-1.7391178153532305,42.560001373291016,-2.0832856507087585,42.38000106811523,0.0014530771921390517
12355,2022-02-14,41.2599983215332,41.68999862670898,40.54999923706055,41.400001525878906,376900.0,-0.0007266309839886187,2.1666763800512236,1.1667037543313095,44.71944670535499,49.55049394596556,0.8064282377687775,0.7128466512595679,0.08937255496089591,-0.3038098768624167,6.923312472638179,1.1399993896484304,-0.005868457535683547,-0.6955017089843736,-1.5861905049607614,0.19518708699201426,-1.1408461069725675,-0.25015731099617966,1.6812012481689464,29.218065650460744,-22.1908208521957,0.4453443979881935,2,0.5050010681152344,0.5250015258789062,-0.34999847412109375,-0.9349994659423828,-0.479999542236321,0,0.018177412276058735,-1.0967704225091908,41.290000915527344,-1.2653094589334226,41.43999862670898,-1.7391178153532305,42.560001373291016,0.018177412276058735
12356,2022-02-15,39.97000122070313,41.310001373291016,39.540000915527344,41.13999938964844,675200.0,-0.031265078848944916,1.3443681506070666,8.356938503038014,39.10534569816981,47.49433164479579,2.0046774214929783,1.9408993005718926,1.4342443554691258,0.9818287941395383,7.535065457876453,1.7700004577636719,0.015352769266172572,-1.8829988479614173,-3.1392439965674583,-0.6267536993553762,-2.511121422264438,-1.2548762736583967,2.8755503356933545,12.500013861551038,-40.15433614277232,0.6281225743030207,2,1.2899990081787038,1.3099994659423757,1.3199996948242116,0.4949989318847585,0.7099990844726491,1,0.048035979742497625,2.1666763800512236,41.2599983215332,-1.0967704225091908,41.290000915527344,-1.2653094589334226,41.43999862670898,0.048035979742497625
12357,2022-02-16,39.7400016784668,40.11000061035156,39.40999984741211,39.77000045776367,547800.0,-0.005754304108382291,-1.0289805395842548,0.025640022431759352,39.562061274666775,46.37648642391386,1.9769785547962044,2.110564937625817,1.6830828143041572,1.2017770853253325,7.952124294835819,0.7000007629394531,-0.07684413449701566,-2.005998420715329,-3.577539713925283,-0.43445712750537524,-2.7917690673203097,-1.2202277741103487,2.9072168394775417,10.891153927503122,-44.8491541168646,0.7857706466049785,2,1.4549980163574219,1.4549980163574219,1.7049989700317383,0.7399978637695312,1.7099990844726562,2,0.05359831815437799,1.3443681506070666,39.97000122070313,2.1666763800512236,41.2599983215332,-1.0967704225091908,41.290000915527344,0.05359831815437799
12358,2022-02-17,40.31999969482422,40.5099983215332,39.38000106811523,39.52999877929688,479700.0,0.014594816101170194,-1.0733964218719236,-26.33443540183089,38.75737758388254,45.22076435112573,1.2247861315183926,1.443100042965753,1.1403351059909426,0.610367948054062,7.740627342953803,1.1299972534179759,-0.10494616456934125,-1.32350044250488,-2.9883223826389766,0.3413214976292167,-2.1559114125719248,-0.4910894724378352,2.0682413294775444,40.69262425027114,-13.347528729685529,0.8324109700670468,2,0.8600006103515625,0.8600006103515625,1.2800006866455078,0.15999984741210938,1.5900001525878906,3,0.026289716798462148,-1.0289805395842548,39.7400016784668,1.3443681506070666,39.97000122070313,2.1666763800512236,41.2599983215332,0.026289716798462148
12359,2022-02-18,40.63000106811523,40.79999923706055,40.150001525878906,40.150001525878906,525900.0,0.0076885261814820804,-1.7083263794514778,0.6075936531236987,35.41340715961812,43.58961036285115,0.7840301169916515,1.070640608028711,0.8529339260764246,0.2922389392667597,7.16523328259953,0.6499977111816406,-0.2650617820387211,-0.9389991760253977,-2.646837268872531,0.7688389168217356,-1.7929182224489608,-0.08508012960183464,1.4574159605678787,54.11261130340582,5.435042912275357,0.8539190464235662,2,0.549999237060554,0.549999237060554,0.9699993133544993,-0.15000152587889914,1.7099990844726634,4,0.022889497433600026,-1.0733964218719236,40.31999969482422,-1.0289805395842548,39.7400016784668,1.3443681506070666,39.97000122070313,0.022889497433600026
12360,2022-02-22,40.70000076293945,41.0,40.2599983215332,40.7400016784668,430700.0,0.001722857321782234,1.642874659400545,-0.08333532015672186,39.795900493381026,41.95441699012872,0.5649394901199472,0.9443070516721832,0.8113270835050557,0.20932665767757186,7.87046806470206,0.7400016784667969,-0.35024054745641564,-0.8024995803832979,-2.538106419915053,0.933107259148457,-1.6703030001491754,0.06530383938257955,1.1166746696868657,68.39375575663433,20.261817583518535,0.8678034197658766,2,0.4799995422363281,0.4799995422363281,0.932499885559082,-0.220001220703125,1.9599990844726562,1,0.022112965462181444,-1.7083263794514778,40.63000106811523,-1.0733964218719236,40.31999969482422,-1.0289805395842548,39.7400016784668,0.022112965462181444
12361,2022-02-23,40.13000106811523,40.7400016784668,40.099998474121094,40.68000030517578,482600.0,-0.01400490624420958,-1.0983559399408414,13.749666221629017,27.12765921469928,39.21121596743433,0.8741373786944209,1.4492052372376136,1.3975564226979955,0.7760612112667999,8.670647385318212,0.6400032043457031,-0.4379762457661087,-1.2839992523193402,-3.1122958262733604,0.54429732163468,-2.1981475392963503,-0.3698509653423301,1.4430069280599795,46.296326820871386,4.467627779708444,0.9141482869770103,2,0.779998779296875,1.049999237060554,1.674999237060554,0.34999847412110086,2.1800003051757884,2,0.016197301118392016,1.642874659400545,40.70000076293945,-1.7083263794514778,40.63000106811523,-1.0733964218719236,40.31999969482422,0.016197301118392016
12362,2022-02-24,39.4900016784668,39.849998474121094,38.88999938964844,39.70000076293945,546000.0,-0.015948152818688444,2.764742841755677,0.38181704686534995,26.333897112121946,37.200957245169086,1.154241687795512,2.03690823630658,2.032820912089491,1.40425061365778,9.552593386689972,1.2400016784667898,-0.5631671534654146,-1.8244987487792983,-3.8442478224699173,0.19525032491132066,-2.8343732856246078,-0.8146242119339888,1.8637056249024084,28.436119206543196,-9.399739583360358,1.0098745368453088,2,0.7999973297119141,1.444997787475586,2.2874984741210938,0.9899978637695312,3.8899993896484304,3,0.03013417513623118,-1.0983559399408414,40.13000106811523,1.642874659400545,40.70000076293945,-1.7083263794514778,40.63000106811523,0.03013417513623118
12363,2022-02-25,41.18999862670898,41.31999969482422,39.83000183105469,39.83000183105469,383200.0,0.043048794023454295,-1.1911784917885644,-6.476203451407777,44.49033294030357,37.256158686910894,-0.6536895551201098,0.3567787300322536,0.3348503356392243,-0.3104048210431003,10.147731195781533,1.8299980163574219,-0.7191106276816654,-0.12550182342530292,-2.1449694352878907,1.893965788437285,-1.1352356293566004,0.8842319825059946,-2.2999992370605398,94.6501624778258,54.77964490616144,1.0097338059312941,2,-0.8999996185302663,-0.25499916076659446,0.5875015258789134,-0.7099990844726491,1.3000030517578196,4,0.006312263775165139,2.764742841755677,39.4900016784668,-1.0983559399408414,40.13000106811523,1.642874659400545,40.70000076293945,0.006312263775165139
12364,2022-02-28,40.97999954223633,41.08000183105469,40.41999816894531,40.56999969482422,400400.0,-0.005098302779172226,1.163930735605876,0.3014711863455971,42.93405294062976,37.05778160194143,-0.5501418815891697,0.5260142705997453,0.5180422781284619,-0.11228274144292527,10.661169558620927,0.7700004577636648,-0.891547415830324,-0.2925008773803697,-2.301541794770692,1.7165400400099529,-1.297021336075531,0.7120195813147916,-2.0900001525878906,86.00822593051915,44.067849233392366,1.0045204586951604,2,-0.875,-0.04500007629394531,0.7975006103515625,-0.5,1.6800003051757812,0,0.022694004772188192,-1.1911784917885644,41.18999862670898,2.764742841755677,39.4900016784668,-1.0983559399408414,40.13000106811523,0.022694004772188192
12365,2022-03-01,40.36999893188477,41.38999938964844,40.13000106811523,41.060001373291016,364100.0,-0.014885324967435776,-1.1538466554507731,-1.682933410247566,36.93105661728893,36.816193926287994,-0.08902623739857063,1.020584570852158,1.094561879192959,0.48568595475614984,10.732265992767323,1.2599983215332102,-0.9547785298601354,-0.7960014343261648,-2.7562954066312386,1.164292537978909,-1.7761484204786981,0.1841455518263686,-1.4313995361328224,59.19998168945341,19.275662501316532,0.9801469861525355,3,-0.22999954223633523,0.5650005340576101,1.407501220703118,0.1100006103515554,3.190002441406243,1,0.04879864436030945,1.163930735605876,40.97999954223633,-1.1911784917885644,41.18999862670898,2.764742841755677,39.4900016784668,0.04879864436030945
12366,2022-03-02,40.91999816894531,41.38000106811523,40.58000183105469,40.58000183105469,262400.0,0.013623959663425778,-3.7059285521945546,-0.49274657231314084,39.82627495469448,36.84555100184663,-0.5476926378809139,0.41466140479477076,0.578356790530421,-0.06640324927005281,10.677594476006133,1.0100021362304545,-0.9973792931846859,-0.19700202941894673,-2.128830354825226,1.7348262959873324,-1.1629161921220827,0.7689121332841893,-1.883342773437505,81.199951171875,43.39105283532324,0.9659141627031383,3,-0.779998779296875,0.015001296997070312,0.7300024032592773,-0.4399986267089844,2.3200035095214844,2,0.04252203705588875,-1.1538466554507731,40.36999893188477,1.163930735605876,40.97999954223633,-1.1911784917885644,41.18999862670898,0.04252203705588875
12367,2022-03-03,41.790000915527344,41.849998474121094,41.060001373291016,41.060001373291016,288000.0,0.02126106513959436,-1.1643769759360385,2.1470806031774528,52.2407334774877,38.34370165669164,-1.2251610728852569,-0.5563221702513488,-0.2525259251516516,-0.9269116285063177,10.593953111007403,0.9300003051757812,-1.02800394404764,0.7190006256103487,-1.093225566099484,2.5312268173201815,-0.18711247024457123,1.6251137214652687,-2.6592117602539105,97.02981889600211,52.99798783894835,0.9061130958549171,3,-1.4200019836425781,-0.8550014495849609,-0.1400003433227539,-1.3100013732910156,1.7099990844726562,3,0.012443178903364549,-3.7059285521945546,40.91999816894531,-1.1538466554507731,40.36999893188477,1.163930735605876,40.97999954223633,0.012443178903364549
12368,2022-03-04,42.04999923706055,42.09000015258789,41.36999893188477,41.43999862670898,428400.0,0.006221543810414287,1.0869526758071444,0.8356177984480018,54.79797262182116,40.497542263603094,-1.3566143222225335,-0.8762085116930152,-0.4734449583783231,-1.1542516900340516,10.430966760361816,0.7200012207031179,-0.8976082258956382,0.9884990692138658,-0.7997578034685588,2.7767559418962904,0.09437063287265346,1.882627505555078,-2.7560575226562563,97.95913600959125,47.92270558803594,0.8941284363412128,3,-1.5599994659423828,-1.114999771118164,-0.39999866485595703,-1.5699996948242188,1.4099998474121094,4,0.031629057198233834,-1.1643769759360385,41.790000915527344,-3.7059285521945546,40.91999816894531,-1.1538466554507731,40.36999893188477,0.031629057198233834
12369,2022-03-07,42.45000076293945,42.7400016784668,41.81999969482422,42.0,500600.0,0.009512521596584556,-1.2716059848260077,0.7377054306225994,57.177342612549786,42.42881361017741,-1.6442049067206312,-1.3069912055351907,-0.8337491503596226,-1.5258032922658487,10.967293380723518,0.9200019836425781,-0.7305048582644105,1.3655006408691435,-0.48382848029140035,3.2148297620296873,0.4408360802888751,2.290165201449412,-2.932374373480478,88.88885640956687,34.72287155662397,0.9246645605802717,3,-1.635000228881836,-1.5150012969970703,-0.7175006866455078,-1.970001220703125,1.1800003051757741,0,0.0009423065914822004,1.0869526758071444,42.04999923706055,-1.1643769759360385,41.790000915527344,-3.7059285521945546,40.91999816894531,0.0009423065914822004
12370,2022-03-08,42.31999969482422,42.86999893188477,41.91999816894531,42.68000030517578,551000.0,-0.003062451490665974,1.5675770416421502,-0.8,66.47965904190605,46.8012580354226,-1.4083431130404023,-1.2165217308738292,-0.6534596758930391,-1.3732482541307078,11.800343091333163,0.9500007629394602,-0.5895375383396768,1.2209995269775362,-0.663752189139359,3.1057512430944314,0.27862366891908863,2.163375385035984,-2.480135776464465,75.98253566080112,15.862583965236688,0.9423758580584484,3,-1.4400005340576172,-1.385000228881836,-0.6175003051757812,-1.8400001525878906,1.2900009155273438,1,0.008034030128536873,-1.2716059848260077,42.45000076293945,1.0869526758071444,42.04999923706055,-1.1643769759360385,41.790000915527344,0.008034030128536873
12371,2022-03-09,41.43999862670898,42.88000106811523,41.38000106811523,42.63999938964844,572800.0,-0.020793976239628087,-1.2727343661947164,3.3333298012122436,60.92543197285581,50.64476190883747,-0.36093307948024034,-0.4327409280769885,0.2553906258042602,-0.4936243020294242,12.071613208732975,1.5,-0.46087244459805277,0.3879985809326101,-1.4069950013542112,2.1829921632194313,-0.5094982102108006,1.2854953720760207,-1.2365185067262203,20.87897346898536,-43.589850161774635,0.8974967911434109,3,-0.08499717712401633,-0.5049991607665945,0.26250076293946023,-0.9599990844726491,2.44000244140625,2,0.05115836913217575,1.5675770416421502,42.31999969482422,-1.2716059848260077,42.45000076293945,1.0869526758071444,42.04999923706055,0.05115836913217575
12372,2022-03-10,42.150001525878906,42.41999816894531,41.11000061035156,41.47999954223633,447900.0,0.017133275161653083,1.1652936855479157,-0.5583346313892132,61.56764212272615,52.54224070688442,-0.7307844646163772,-1.2385352469550313,-0.43529354054989255,-1.2204770891081864,11.762410937346289,1.30999755859375,-0.3530927054262065,1.1185014724731417,-0.6121901182177751,2.8491930631640585,0.25315567712768683,1.9838472678185965,-1.5718084731576027,58.75709867563251,-8.35907087241582,0.8653457953454574,3,-0.645000457763679,-1.2150020599365234,-0.44750213623046875,-1.6700019836425781,1.3799972534179759,3,0.025860026408745407,-1.2727343661947164,41.43999862670898,1.5675770416421502,42.31999969482422,-1.2716059848260077,42.45000076293945,0.025860026408745407
12373,2022-03-11,41.61999893188477,42.709999084472656,41.56999969482422,42.29999923706055,300100.0,-0.012574201063046853,-1.9230799327047223,-1.0149228237785781,56.08854409092966,54.00385083469553,-0.14904556672185976,-0.7318799187618126,0.10149736333898574,-0.6895007542004663,12.388951981236945,1.1399993896484375,-0.1167209231823989,0.5794988632202234,-1.161975612166188,2.3209733386066347,-0.2912383744729823,1.450236100913429,-0.7195527570083229,28.813457041563467,-38.297382046795434,0.8707372376932062,3,-0.11499786376954546,-0.6849994659423899,0.2500009536743093,-1.1399993896484446,2.229999542236321,4,0.04517061788473464,1.1652936855479157,42.150001525878906,-1.2727343661947164,41.43999862670898,1.5675770416421502,42.31999969482422,0.04517061788473464
12374,2022-03-14,41.349998474121094,42.0099983215332,41.04999923706055,41.75,318200.0,-0.006487276902759187,1.0869586850878212,0.5882372740634423,53.90154424152834,55.88946057072213,0.19998972423616834,-0.48185930572209656,0.3710978211344127,-0.4245575524642575,12.523249134278942,0.9599990844726562,0.19297868443538135,0.30649852752685547,-1.4369911376682012,2.049988192721912,-0.5652463050706729,1.1782433601243838,1.5300025939941335,16.393384529437824,-48.46679212987732,0.8717448325975277,3,0.3800029754638672,-0.41499900817871094,0.5100011825561523,-0.8699989318847656,3.1100006103515625,0,0.05102782801000849,-1.9230799327047223,41.61999893188477,1.1652936855479157,42.150001525878906,-1.2727343661947164,41.43999862670898,0.05102782801000849
12375,2022-03-15,42.0099983215332,42.15999984741211,41.209999084472656,41.65999984741211,390000.0,0.015961302823872314,1.9230724086528868,-0.8749928474699117,61.1638714891898,58.2603046301105,-0.22675764212787186,-1.1413054162685583,-0.2784172745694846,-1.094130994985683,12.204168494372436,0.9500007629394531,0.2866627278149281,0.9289983749389634,-0.8656113655108726,2.7236081153887994,0.031693504714041865,1.826303245163885,0.8334027099609287,52.45891387547861,-14.140179756838869,0.8973048702249184,3,-0.0449981689453125,-1.0749988555908203,-0.14999866485595703,-1.529998779296875,2.210002899169929,1,0.03856231400398924,1.0869586850878212,41.349998474121094,-1.9230799327047223,41.61999893188477,1.1652936855479157,42.150001525878906,0.03856231400398924
12376,2022-03-16,41.88999938964844,42.15999984741211,41.36999893188477,41.97000122070313,290700.0,-0.0028564374358296396,2.4347934254390746,-0.22857765667576962,65.18984866285297,59.69909520626219,0.050630180859279506,-0.9171105734953571,-0.14105233590704813,-0.975718719558138,10.954508433744897,0.7900009155273366,0.4171806716703088,0.7129995346069364,-1.0362142348786563,2.462213304092529,-0.16160735013585992,1.5876064193497328,0.9175336059570256,50.60242348199164,-19.963810565215333,0.8746068847427962,3,0.07500076293945312,-0.9549999237060547,-0.029999732971191406,-1.4099998474121094,1.5600013732910156,2,0.04105994857398265,1.9230724086528868,42.0099983215332,1.0869586850878212,41.349998474121094,-1.9230799327047223,41.61999893188477,0.04105994857398265
12377,2022-03-17,41.86999893188477,42.31999969482422,41.459999084472656,41.790000915527344,286400.0,-0.00047745185139835833,-1.3243207019027048,-0.9999523173755483,55.46623261770055,59.77334631691546,0.09294598428859047,-0.768769411935935,-0.1274163447156056,-0.960950120197694,9.593983991158947,0.8600006103515625,0.6671640753590253,0.5864992141723704,-1.0500727100514382,2.223071138396179,-0.23178674793953036,1.4047851762842711,0.9023833885497936,49.39757651800879,-17.37359306259755,0.8182859621119029,3,0.0950012207031179,-0.9349994659423899,-0.009999275207526637,-1.3899993896484446,1.220001220703118,3,0.04800578427289626,2.4347934254390746,41.88999938964844,1.9230724086528868,42.0099983215332,1.0869586850878212,41.349998474121094,0.04800578427289626
12378,2022-03-18,41.38000106811523,41.84000015258789,40.790000915527344,41.65999984741211,994500.0,-0.011702839175293245,2.2812507450587702,-3.500071527347067,53.07693120289583,59.317745049176125,0.5340734991854319,-0.20584073125444746,0.35006968787973136,-0.4695062784953876,8.693666138068231,1.079998016357429,0.8575701029153677,0.043501281738272723,-1.529096064990263,1.6160986284668084,-0.7427973916259987,0.8297999551025441,1.3579335906518608,38.56213224294358,-24.71091237140827,0.7862986733642682,3,0.4549999237060618,-0.49500083923339133,0.5099983215332102,-0.9000015258788991,1.299999237060554,4,0.051957410722212494,-1.3243207019027048,41.86999893188477,2.4347934254390746,41.88999938964844,1.9230724086528868,42.0099983215332,0.051957410722212494
12379,2022-03-21,41.560001373291016,41.95000076293945,41.0,41.459999084472656,317200.0,0.0043499347638848995,1.1590900224113192,-0.35715258855584925,59.80231470774543,58.57581790093605,0.23976403781495037,-0.3294884219340375,0.15455546659153185,-0.641889689263202,8.072406078684105,0.9500007629394531,0.8707720105312973,0.17700157165527486,-1.3622815125327463,1.716284655843296,-0.5926399704387322,0.9466431137492819,1.1000159357464838,50.32686745786377,-12.90531599647143,0.7696415420940094,3,0.27499961853027344,-0.6750011444091797,0.467498779296875,-1.0800018310546875,0.8699989318847656,0,0.0551009871309045,2.2812507450587702,41.38000106811523,-1.3243207019027048,41.86999893188477,2.4347934254390746,41.88999938964844,0.0551009871309045
12380,2022-03-22,41.599998474121094,41.88000106811523,41.31999969482422,41.75,613200.0,0.0009623941171421624,1.7316896166729294,-1.4999809269502193,56.115104952103614,58.041337120852475,0.09710593077927854,-0.3147397003011392,0.08016897774473364,-0.6741196918755179,7.671706904966421,0.5600013732910085,0.8388095085050793,0.1719987869262667,-1.3355062907304571,1.6795038645829905,-0.5817537519020917,0.925751325754625,0.9852181791760017,52.94105914032114,-7.6870939051904585,0.7537525388283608,3,0.15000152587890625,-0.7149982452392578,0.35500144958496094,-1.1199989318847656,0.9300003051757884,1,0.06875001719364815,1.1590900224113192,41.560001373291016,2.2812507450587702,41.38000106811523,-1.3243207019027048,41.86999893188477,0.06875001719364815
12381,2022-03-23,40.77999877929688,41.54999923706055,40.70000076293945,41.5,440100.0,-0.019711531848596642,1.0731677816131524,4.799959310309703,40.83482990333806,55.73769131869824,0.9092572693736756,0.5865244102365708,0.860699844228229,0.14863834577555934,7.330597704137665,0.8999977111816406,0.7232162516818761,-0.6805007934570213,-2.0953613829287008,0.7343597960146582,-1.3879310881928646,0.026929501278821988,1.7334092444894225,4.938152413739951,-48.97514810499157,0.7074302947358413,3,0.9250011444091726,0.10500144958495383,0.9950008392333913,-0.14499855041504617,0.3300018310546804,2,0.0843551384104666,1.7316896166729294,41.599998474121094,1.1590900224113192,41.560001373291016,2.2812507450587702,41.38000106811523,0.0843551384104666
12382,2022-03-24,40.68000030517578,41.16999816894531,40.52000045776367,40.86999893188477,339900.0,-0.002452145098441494,-1.549019021190339,0.2638865341414951,37.19627714227253,53.638550546625225,0.8703321738728533,0.8224111294194998,0.9311818566130441,0.2530770707915764,5.959223143829872,0.6499977111816406,0.5301514495167154,-0.8399991989135742,-1.9791777704717504,0.2991793726446019,-1.4095884846926623,-0.27040991313448615,1.7246032829597127,11.188798130531977,-35.61824830105009,0.5695892857790898,3,0.7399997711181641,0.2049999237060547,0.5900001525878906,0.06999969482421875,-0.029998779296875,3,0.068092439453872,1.0731677816131524,40.77999877929688,1.7316896166729294,41.599998474121094,1.1590900224113192,41.560001373291016,0.068092439453872
12383,2022-03-25,41.45000076293945,41.4900016784668,40.68000030517578,40.81999969482422,378200.0,0.018928231366451165,1.281684692380845,-3.315819061577566,41.25874312420976,52.23379486692316,0.08234052833588379,0.07682707792976373,0.14935287083963544,-0.5184988583954109,6.041244812032892,0.8100013732910156,0.4533627726455123,-0.0829988479614272,-1.2122115521949084,1.046213856272054,-0.6476052000781678,0.4816075041553134,0.8038345747662916,65.03497249683888,22.57812482386614,0.56460635211674,3,-0.030000686645507812,-0.5650005340576172,-0.2550010681152344,-0.4650001525878906,-0.24000167846679688,4,0.039565726404395374,-1.549019021190339,40.68000030517578,1.0731677816131524,40.77999877929688,1.7316896166729294,41.599998474121094,0.039565726404395374
12384,2022-03-28,41.90999984741211,41.97999954223633,40.93999862670898,41.45000076293945,333500.0,0.01109768579024828,2.4666785346439206,0.7301560390188373,46.611571081690656,50.616872599423246,-0.3239336732300018,-0.32667515435505834,-0.3289790619873685,-0.9691116119080618,5.909971052432371,1.0400009155273509,0.32102905850030794,0.3305002212524428,-0.7792556929411205,1.4402561354460062,-0.2243777358443353,0.885378178349221,0.20512869989826754,95.2054973479999,54.63524942327405,0.554877957096781,3,-0.48999977111816406,-1.0249996185302734,-0.7299995422363281,-0.7099990844726562,0.2599983215332031,0,0.01837271440150623,1.281684692380845,41.45000076293945,-1.549019021190339,40.68000030517578,1.0731677816131524,40.77999877929688,0.01837271440150623
12385,2022-03-29,42.34000015258789,42.349998474121094,41.68000030517578,42.0,313800.0,0.010260088445271931,2.7222451812527155,0.7391322375731842,58.03573009919581,49.82197053679469,-0.7847223856470293,-0.6340275575983796,-0.7662460721842734,-1.401180971371133,6.184746432569012,0.6699981689453125,0.2865224886357183,0.6620004653930636,-0.3402417869626575,1.6642427177487846,0.16087933921519948,1.1631215915709276,-1.8199996948242188,99.45364303983757,54.06306196364774,0.5011211261778613,3,-0.9050006866455078,-1.4549999237060547,-1.1599998474121094,-1.1399993896484375,-0.9399986267089844,1,0.0021256531002253887,2.4666785346439206,41.90999984741211,1.281684692380845,41.45000076293945,-1.549019021190339,40.68000030517578,0.0021256531002253887
12386,2022-03-30,42.65999984741211,42.66999816894531,42.13999938964844,42.36000061035156,329500.0,0.007557857668185619,2.3125350181796507,0.8823503012487518,54.894422116770826,49.75843603669138,-1.099651164700198,-0.8611378907433505,-1.0880095517955652,-1.7143843588957708,6.600133065092663,0.529998779296875,0.3035150603486443,0.8950000762939467,-0.1319733000717136,1.921973452659607,0.38151338811111657,1.408486764476777,-2.1033994293212857,99.53496129408863,53.52866214945981,0.5134866881828305,3,-1.0650005340576172,-1.7749996185302734,-1.4799995422363281,-1.4599990844726562,-0.9199981689453125,2,-0.003047376197379714,2.7222451812527155,42.34000015258789,2.4666785346439206,41.90999984741211,1.281684692380845,41.45000076293945,-0.003047376197379714
12387,2022-03-31,42.310001373291016,43.209999084472656,42.22999954223633,42.77999877929688,401400.0,-0.008204371199554195,-2.111104383261379,-1.566662004247064,56.85888325489038,50.178652931357455,-0.7606668942640056,-0.495594205605947,-0.7393649514539646,-1.362429895716538,7.087953645657014,0.9799995422363281,0.18621561086393257,0.5190015792846694,-0.536568574979583,1.5745717335489218,-0.008783497847460353,1.0467866564167991,-1.6688650451660152,64.42695077379588,15.57477248728226,0.5277850771321272,3,-0.44500160217285156,-1.2600021362304688,-1.2650012969970703,-1.1100006103515625,-0.31999969482421875,3,-0.028362106452139657,2.3125350181796507,42.65999984741211,2.7222451812527155,42.34000015258789,2.4666785346439206,41.90999984741211,-0.028362106452139657
12388,2022-04-01,43.38000106811523,43.41999816894531,42.34000015258789,42.34000015258789,385600.0,0.025289521628322875,-1.0769174338847523,-2.2127801180127267,67.40999949617114,51.02395124118253,-1.6954236641764453,-1.5397904836565246,-1.81410945653424,-2.4047518069365097,7.436343366162143,1.1099967956542969,0.06756361200175576,1.522501182556148,0.2524424388413209,2.7925599262709753,0.8874718106987345,2.1575305544135617,-2.5847329746093664,98.38721337851466,43.5525819291748,0.6350293718574122,4,-1.410001754760735,-1.7550010681152273,-2.7675018310546804,-2.4250011444091726,-2.0200004577636648,4,-0.06293221473069299,-2.111104383261379,42.310001373291016,2.3125350181796507,42.65999984741211,2.7222451812527155,42.34000015258789,-0.06293221473069299
12389,2022-04-04,42.4900016784668,43.400001525878906,42.22999954223633,43.310001373291016,348700.0,-0.020516352414352235,1.3400039672851562,-0.788460550929837,53.96043031871031,50.78454294858328,-0.7371496934469306,-0.6815859375180651,-0.9312350952422577,-1.4932463475255986,7.141139742520853,1.1700019836425781,0.03389286366212474,0.6305017471313477,-0.6436051627003039,1.9046086569629992,-0.006551707784474559,1.2675552020471699,-1.4847551789257807,46.5518602152895,-8.228716940730237,0.6370534549158245,4,-0.5200023651123047,-0.7150020599365234,-1.87750244140625,-1.5350017547607422,-0.94000244140625,0,-0.03012479509133148,-1.0769174338847523,43.38000106811523,-2.111104383261379,42.310001373291016,2.3125350181796507,42.65999984741211,-0.03012479509133148
12390,2022-04-05,42.65999984741211,43.2400016784668,42.38000106811523,42.4900016784668,409900.0,0.004000898146150567,-3.4102664423489504,-0.20731491733268825,56.301160581558186,52.50302413505217,-0.828052780255824,-0.8693796687018249,-1.1036283838002063,-1.6481958058589896,6.71403049724063,0.8600006103515696,0.06092054013728898,0.7834999084472685,-0.5250843053832952,2.092084122277832,0.12920780153199019,1.4377920153625467,-1.4615732143187472,40.62507450587702,-14.077429643021084,0.6542921069152813,4,-0.6900005340576172,-0.8850002288818359,-2.140000343322754,-1.7049999237060547,-0.7599983215332031,1,-0.011486209100315392,1.3400039672851562,42.4900016784668,-1.0769174338847523,43.38000106811523,-2.111104383261379,42.310001373291016,-0.011486209100315392
12391,2022-04-06,43.560001373291016,43.650001525878906,42.75,42.75,359900.0,0.02109708225733864,-1.2222222222222223,4.7647652813930526,62.08873249275255,55.268852507327736,-1.444103375366545,-1.6890087974062595,-1.9914254739078388,-2.5196191596283413,7.050359038215093,0.9900016784667969,0.053043792133436796,1.5775012969970703,0.08698473773860371,3.068017856255537,0.832243017367837,2.3227595766263036,-2.1838490173295,93.66196993915298,36.706772652292514,0.7452582796292327,4,-1.3950004577636719,-1.4750003814697266,-3.0225019454956055,-2.605001449584961,-1.4900016784667969,2,-0.04958677179327464,-3.4102664423489504,42.65999984741211,1.3400039672851562,42.4900016784668,-1.0769174338847523,43.38000106811523,-0.04958677179327464
12392,2022-04-07,43.2400016784668,43.7400016784668,43.02000045776367,43.56999969482422,247900.0,-0.007346181926900175,1.1492510120304946,-0.4074042677441991,63.636383976015544,57.75525704641726,-0.8077191758843512,-1.3525057301929593,-1.6491481478866916,-2.169578146821877,7.738803980843506,0.720001220703125,0.07204504561335057,1.2030015945434585,-0.3895228291961885,2.7955260182831054,0.40673938267363496,1.999263806413282,-1.6364644055135429,66.88746406358158,7.2914854600679035,0.796262211869825,4,-0.9000015258789062,-1.1100006103515625,-2.7025022506713867,-2.285001754760742,-0.9200019836425781,3,-0.03469010041105036,-1.2222222222222223,43.560001373291016,-3.4102664423489504,42.65999984741211,1.3400039672851562,42.4900016784668,-0.03469010041105036
12393,2022-04-08,43.5,43.88999938964844,43.11999893188477,43.47000122070313,387500.0,0.006012911920460828,-1.1095805942539643,-0.09090593824775033,64.05798127036238,59.69374706738079,-0.8340541104740353,-1.5435775499525093,-1.8733945187022556,-2.407298613202741,8.226669399951522,0.7700004577636648,0.27691298555070887,1.368999862670897,-0.33772956020462175,3.075729285546416,0.5156351512331341,2.22236457410866,-1.6400869983851223,76.5060587049791,15.087495862648801,0.8533647114377603,4,-0.7150001525878906,-1.2950000762939453,-2.847500801086426,-2.5450000762939453,-1.7000007629394531,4,-0.03471260509271734,1.1492510120304946,43.2400016784668,-1.2222222222222223,43.560001373291016,-3.4102664423489504,42.65999984741211,-0.03471260509271734
12394,2022-04-11,43.459999084472656,43.95000076293945,43.27000045776367,43.68999862670898,346200.0,-0.0009195612764906214,-1.2295209090283727,-7.666963377417653,63.47827721484839,60.29847452467553,-0.6158243234384813,-1.409670155530634,-1.8189688098999994,-2.336563646468356,9.342291446402049,0.6800003051757812,0.533432326759467,1.223498916625978,-0.5398749284794206,2.9868727617313766,0.3418119940732751,2.105185839178681,-1.3158739885330775,68.78969594184179,6.038589547787609,0.8816869225527006,4,-0.41499900817871094,-1.2249984741210938,-2.747499465942383,-2.5049991607666016,-1.1399993896484375,0,-0.048320260431652384,-1.1095805942539643,43.5,1.1492510120304946,43.2400016784668,-1.2222222222222223,43.560001373291016,-0.048320260431652384
12395,2022-04-12,43.63000106811523,43.9900016784668,43.060001373291016,43.34000015258789,380800.0,0.003911688615366504,-1.1882399404008581,-1.2608760552634715,72.80003222658212,62.287986759099,-0.6521798758136441,-1.5305551118241496,-1.993550177381728,-2.4727746113993376,10.228881440429202,0.9300003051757812,0.7352610560667685,1.3125007629394432,-0.5529404004221163,3.1779419263010027,0.37978018125865987,2.2452213446202265,-1.1969358654556714,70.96773201172653,0.8663458411515137,0.9327205816807814,4,-0.5200004577636648,-1.374999999999993,-2.7550010681152273,-2.6750011444091726,-1.5600013732910085,1,-0.047673659870128726,-1.2295209090283727,43.459999084472656,-1.1095805942539643,43.5,1.1492510120304946,43.2400016784668,-0.047673659870128726
12396,2022-04-13,43.61000061035156,43.93000030517578,43.15999984741211,43.61000061035156,237600.0,-0.0004584106640850294,1.4062537252938512,0.0,73.74393172369972,64.16410325563336,-0.5400413709989991,-1.4494010620197884,-1.959113224030176,-2.408537418077593,11.16338385940304,0.7700004577636719,0.8821573422213902,1.2065002441406278,-0.7330746296516182,3.146075117932874,0.23671280724450128,2.1762876810367544,-0.8966868420467051,60.82468145351581,-16.0377034500616,0.9697874368961247,4,-0.5,-1.3549995422363281,-2.7025012969970703,-2.655000686645508,-1.6199989318847656,2,-0.039211168551709696,-1.1882399404008581,43.63000106811523,-1.2295209090283727,43.459999084472656,-1.1095805942539643,43.5,-0.039211168551709696
12397,2022-04-14,43.88000106811523,44.290000915527344,43.560001373291016,43.560001373291016,309300.0,0.006191250951268712,-3.5625014901175405,100.0,71.4285810398048,64.6106123160371,-0.6301880348387172,-1.6454598557872302,-2.237354745415736,-2.636593138180828,12.115014314665043,0.7299995422363281,0.9337839913298822,1.3760005950927692,-0.6533986364861804,3.4053998266717187,0.3613009793032944,2.390700210882244,-0.9368834759812188,66.66666666666609,-11.208829901806723,1.0146996157894732,4,-0.6200008392333913,-1.4750003814697195,-2.7350006103515554,-2.9250011444091726,-1.950000762939446,3,-0.04124889082115857,1.4062537252938512,43.61000061035156,-1.1882399404008581,43.63000106811523,-1.2295209090283727,43.459999084472656,-0.04124889082115857
12398,2022-04-18,43.52999877929688,44.11999893188477,43.27999877929688,43.88000106811523,236900.0,-0.007976350963962653,1.0241015906865665,-1.0937581956464524,64.56833212008628,65.78926807174554,-0.2868347281239707,-1.1869837171036153,-1.8846787509826726,-2.2531214054993,12.946593309072425,0.8400001525878906,0.9845732319691223,0.9184984207153377,-1.087852771176351,2.9248496126070265,-0.08467717523050311,1.9216740166611785,-0.36999893188477273,38.2111854408774,-35.92424537114506,1.0031755959458426,4,-0.19499778747559304,-1.1249980926513743,-2.3099985122680735,-2.5749988555908274,-1.4599990844726634,0,-0.027796901410623187,-3.5625014901175405,43.88000106811523,1.4062537252938512,43.61000061035156,-1.1882399404008581,43.63000106811523,-0.027796901410623187
12399,2022-04-19,43.849998474121094,43.9900016784668,43.540000915527344,43.65999984741211,233400.0,0.007351245205557078,-1.0930438871195252,-0.5428496692134366,63.853193671103284,66.62838285947278,-0.4398904133907138,-1.3983186370177734,-2.1901717094876574,-2.539047836859446,13.955445618804049,0.46000289916991477,1.0668120547847622,1.1239982604980483,-0.8910445040873185,3.139041025083415,0.11647687820536845,2.131519642790728,-0.5699996948242116,64.22743047479042,-6.428422915716169,1.0075213822926816,4,-0.3299980163574219,-1.444997787475586,-2.629998207092285,-2.894998550415039,-1.2399978637695312,1,-0.046750269290668056,1.0241015906865665,43.52999877929688,-3.5625014901175405,43.88000106811523,1.4062537252938512,43.61000061035156,-0.046750269290668056
12400,2022-04-20,44.459999084472656,44.72000122070313,43.63000106811523,44.25,220400.0,0.01391107483644638,1.986288055349416,1.105266328026181,65.67943127798317,67.02734939116507,-0.857930330918272,-1.8794284621014867,-2.779567649035826,-3.108048344216172,15.312053462432457,1.0900001525879048,1.0061718075212056,1.590998840332034,-0.4923577313139802,3.6743554119780484,0.5493205545090305,2.6326771261550377,-1.1800003051757741,83.33321106750259,15.65577983875292,1.0416782858230058,4,-0.5899982452392578,-1.8399982452392578,-3.1274986267089844,-3.5049991607666016,-1.1800003051757741,2,-0.04813314065937124,-1.0930438871195252,43.849998474121094,1.0241015906865665,43.52999877929688,-3.5625014901175405,43.88000106811523,-0.04813314065937124
12401,2022-04-21,44.22000122070313,44.61999893188477,44.099998474121094,44.29999923706055,204400.0,-0.005398062724057517,-2.2499672178049486,-0.3809445958219462,66.96269524911078,67.3969395326201,-0.5749255599447736,-1.4424557799109436,-2.532612433103047,-2.8099868170670845,16.04263937687844,0.520000457763679,1.1085138794782594,1.1790008544921946,-0.7396815360893996,3.097683245073789,0.21965965920139752,2.1383420497829917,-0.6800003051757884,65.27783664646294,-2.6946489648185974,0.9593411952907969,4,-0.3299999237060618,-1.6000003814697337,-2.7700014114379954,-3.2650012969970774,-0.5100021362304759,3,-0.048620566859512326,1.986288055349416,44.459999084472656,-1.0930438871195252,43.849998474121094,1.0241015906865665,43.52999877929688,-0.048620566859512326
12402,2022-04-22,43.45000076293945,44.11999893188477,43.36999893188477,44.11999893188477,457900.0,-0.017412945194654972,1.238812088637817,8.37518477898133,50.65665732435945,65.90790353861978,0.25478977930574587,-0.4788441500178351,-1.7702614858755652,-1.9947523624554293,16.16445884738872,0.8500022888183594,1.1721981360296212,0.2705003738403349,-1.2986556151968216,1.8396563628774913,-0.5140776206782434,1.055078368358913,1.270000457763679,11.805673292925373,-50.15828700798501,0.7845779945185778,4,0.4400005340576172,-0.8299999237060547,-2.0000009536743164,-2.4950008392333984,-0.2800025939941406,4,-0.03360181953593788,-2.2499672178049486,44.22000122070313,1.986288055349416,44.459999084472656,-1.0930438871195252,43.849998474121094,-0.03360181953593788
12403,2022-04-25,43.09000015258789,43.77999877929688,42.2400016784668,43.66999816894531,296400.0,-0.008285399402308546,2.8499964237178523,0.8656710469379763,56.24998013179777,65.10475941828082,0.6152118731374046,0.010878501054470746,-1.386144780766756,-1.5699156406450925,16.482475234884657,1.5399971008300852,1.1054494134711277,-0.17150020599365234,-1.5153400614056238,1.1723396494183191,-0.8434201336996381,0.5004197217123334,1.6030010223388729,34.27413834740506,-28.414978029809426,0.6719199277059842,4,0.3900012969970703,-0.4699993133544922,-1.640000343322754,-2.135000228881836,-0.29000091552734375,0,-0.026920395528066465,1.238812088637817,43.45000076293945,-2.2499672178049486,44.22000122070313,1.986288055349416,44.459999084472656,-0.026920395528066465
12404,2022-04-26,42.68000030517578,43.36000061035156,42.61000061035156,42.88000106811523,371100.0,-0.009514965095387296,-3.4117627259365637,0.3448300809639256,50.198417053497295,62.59346884349361,1.0090452095884999,0.5075446990812011,-0.9514602366356399,-1.1083018875377562,17.441507730522737,0.75,1.0394887664904289,-0.6200000762939482,-1.8391451642350418,0.5991450116471455,-1.2295726202644914,-0.010427532323404876,1.9148808898925864,17.741883384067737,-45.76617068378036,0.609572543970546,4,0.8000011444091797,-0.05999946594238281,-1.3199996948242188,-1.7250003814697266,0.29000091552735086,1,-0.014292422820755935,2.8499964237178523,43.09000015258789,1.238812088637817,43.45000076293945,-2.2499672178049486,44.22000122070313,-0.014292422820755935
12405,2022-04-27,42.43000030517578,43.20000076293945,42.18000030517578,42.709999084472656,352800.0,-0.0058575444754549455,-1.6153898822332642,1.3999885559519085,37.12983777555507,58.52523618258865,1.196778201880484,0.8059547155293671,-0.6782043955283399,-0.8151223044724816,18.35824811527785,1.0200004577636719,0.9389947068698632,-0.874500083923337,-2.0793053516843045,0.3303051838376305,-1.4769027178038243,-0.2720974500428497,2.0706857092285205,10.245907405988735,-47.405238222158374,0.6024026338804841,4,1.0200004577636719,0.1900005340576172,-1.0699996948242188,-1.4750003814697266,0.5499992370605469,2,0.004242288566607133,-3.4117627259365637,42.68000030517578,2.8499964237178523,43.09000015258789,1.238812088637817,43.45000076293945,0.004242288566607133
12406,2022-04-28,42.52999877929688,42.93999862670898,42.34000015258789,42.849998474121094,249000.0,0.0023567870233764943,1.3999938964844147,1.1428610354223179,41.48677983901438,55.19836938250083,1.0364661140724394,0.7333149596831063,-0.7117187277163097,-0.8704423466535758,18.964199235424374,0.5999984741210866,0.8431222425457818,-0.7680015563964773,-1.9887447738696977,0.4527416610767432,-1.378373165133084,-0.1576299476598706,1.831446092553712,18.04117123087027,-36.85365764585743,0.6103716087366088,4,0.920001983642571,0.09000205993651633,-1.2124986648559641,-1.5749988555908274,0.979999542236321,3,0.01763461136907174,-1.6153898822332642,42.43000030517578,-3.4117627259365637,42.68000030517578,2.8499964237178523,43.09000015258789,0.01763461136907174
12407,2022-04-29,41.11000061035156,42.45000076293945,40.97999954223633,42.45000076293945,366200.0,-0.033388154472192455,1.19403142285345,4.187504470352715,27.579750763654772,51.088527009564,2.259867694430781,2.1700628234680153,0.7670485464544612,0.5693457741578811,19.516123613559174,1.549999237060554,0.6287935952582089,-2.127999687194823,-3.637110074920166,-0.6188892994694797,-2.8825548810574944,-1.3734444933321512,3.1205575874985456,4.642896554918701,-45.5553269083015,0.7545551938626703,4,1.739999771118164,1.510000228881836,0.1849994659423828,-0.1550006866455078,2.4899978637695312,4,0.0632449145103251,1.3999938964844147,42.52999877929688,-1.6153898822332642,42.43000030517578,-3.4117627259365637,42.68000030517578,0.0632449145103251
12408,2022-05-02,40.650001525878906,41.66999816894531,40.310001373291016,41.310001373291016,338300.0,-0.011189469171567601,-1.0298457325214292,0.4925371434753027,25.565238620923793,46.83430978176627,2.5349546040383046,2.5455629028487294,1.262985267952324,1.0522493883598472,20.074149350839978,1.3599967956542969,0.3834397287880975,-2.451498794555661,-4.35012133232501,-0.5528762567863126,-3.400810063440339,-1.5021875256709833,3.3205119795221023,11.147548774981583,-35.182981510597884,0.949311268884675,5,1.864999771118164,1.864999771118164,0.5024986267089844,0.30499839782714844,2.549999237060547,0,0.06199253501779345,1.19403142285345,41.11000061035156,1.3999938964844147,42.52999877929688,-1.6153898822332642,42.43000030517578,0.06199253501779345
12409,2022-05-03,41.209999084472656,41.7599983215332,40.68000030517578,40.86999893188477,289100.0,0.01377607718507079,-2.000005298209735,-0.5151518654451819,30.2931292530954,42.90249844566763,1.7445491370757225,1.9866083911143733,0.7361797233532315,0.5092246291066331,20.771731530950237,1.1099967956542969,0.14378571556678565,-1.8275011062622042,-3.891965957214481,0.23696374469007253,-2.8597335317383425,-0.7952686807860658,2.394463207717351,31.141795891213786,-11.573600055800373,1.0322324254761372,5,1.2550010681152344,1.305002212524414,-0.057498931884765625,-0.27499961853027344,0.979999542236321,1,0.0385828727957187,-1.0298457325214292,40.650001525878906,1.19403142285345,41.11000061035156,1.3999938964844147,42.52999877929688,0.0385828727957187
12410,2022-05-04,42.16999816894531,42.27999877929688,41.209999084472656,41.310001373291016,291500.0,0.02329529497209748,-1.018864733169483,2.52940120499506,39.83048290443096,39.88780818514765,0.4755630582787873,1.041411076638738,-0.18104437110190474,-0.4258116058952979,21.239347027711652,1.0699996948242259,-0.011782838247761163,-0.8430019378662124,-2.937738197624178,1.2517343218917532,-1.8903700677451951,0.2043661920127704,1.1050180313547955,70.7223854791876,29.04612593802588,1.0473681298789834,5,0.045001983642578125,0.3450031280517578,-1.0174980163574219,-1.2349987030029297,0.3600006103515696,2,0.01897090553698333,-2.000005298209735,41.209999084472656,-1.0298457325214292,40.650001525878906,1.19403142285345,41.11000061035156,0.01897090553698333
12411,2022-05-05,41.400001525878906,42.16999816894531,41.13999938964844,42.0,272800.0,-0.018259347320376373,1.1914988596427152,-0.6976752438532134,33.64114322294017,37.99719550721218,0.8978993387036525,1.7299861302118558,0.6420373665358596,0.3618900851744655,21.320284443745024,1.029998779296875,-0.21815236425852902,-1.5049985885620103,-3.7012582827146403,0.6912611055906197,-2.6031284356383253,-0.4068687414856953,1.5785131917202904,50.93460109663665,11.906424905268594,1.0981298470763161,5,0.6449985504150391,1.114999771118164,-0.24000167846679688,-0.46500205993652344,-1.1000022888183594,3,0.03816420188704028,-1.018864733169483,42.16999816894531,-2.000005298209735,41.209999084472656,-1.0298457325214292,40.650001525878906,0.03816420188704028
12412,2022-05-06,41.7400016784668,41.7400016784668,41.13999938964844,41.310001373291016,434500.0,0.008212563769480985,1.7907063394900729,-0.7166689978764798,38.17701532986597,35.98908830699753,0.32388724953098347,1.3405800983082656,0.38079988947824006,0.0348859312113845,21.312960157535226,0.6000022888183594,-0.5022939211557258,-1.089998435974124,-3.3398821460767536,1.1598852741285057,-2.214940291025435,0.03494341907718734,0.9716617047015816,72.58894355983344,32.075331879013866,1.124941855051314,5,0.09499931335449219,0.7749996185302734,-0.5000019073486328,-0.8050022125244141,-2.7600021362304688,4,0.04240528442478553,1.1914988596427152,41.400001525878906,-1.018864733169483,42.16999816894531,-2.000005298209735,41.209999084472656,0.04240528442478553
12413,2022-05-09,41.9900016784668,42.27000045776367,41.09000015258789,41.650001525878906,416500.0,0.005989458312096074,1.6222295690652697,0.7906974681073792,37.60000244141,34.58926446121006,-0.11013895909367477,1.0241639429147114,0.15928713511296166,-0.2069192782678968,20.87635390207691,1.1800003051757812,-0.7950860889563387,-0.7644985198974581,-3.0210483850872194,1.4920513452923032,-1.8927734524923352,0.363776412697419,0.48149550371384464,81.87516391292908,42.528675791182295,1.12827493259488,5,-0.2350006103515625,0.5249996185302734,-0.5325021743774414,-0.94000244140625,-2.740001678466797,0,0.0383423846462938,1.7907063394900729,41.7400016784668,1.1914988596427152,41.400001525878906,-1.018864733169483,42.16999816894531,0.0383423846462938
12414,2022-05-10,41.36000061035156,42.38999938964844,40.72000122070313,42.0,409400.0,-0.015003597116746703,1.352113130097453,-1.882350301248752,29.388277905160038,33.72909114227728,0.3497043093706367,1.5692268421243227,0.8178120606187775,0.4146032929433403,20.482947502662917,1.6699981689453054,-0.9530061022984242,-1.2894996643066392,-3.6025510956878364,1.023551767074558,-2.446025379997238,-0.13297394861604062,-1.0499992370605469,38.32335876467606,4.353315567799761,1.1565257156905997,5,0.2649993896484375,1.1550006866455078,0.4374990463256836,-0.2050018310546875,-2.8600006103515625,1,0.04448743049891002,1.6222295690652697,41.9900016784668,1.7907063394900729,41.7400016784668,1.1914988596427152,41.400001525878906,0.04448743049891002
12415,2022-05-11,41.54999923706055,42.29999923706055,41.31999969482422,41.459999084472656,366600.0,0.0045937771737225574,-4.29731011516295,-0.14062537252938512,32.12847631999175,32.68927964016365,0.024306249276271785,1.2810921410811886,0.6787983436386469,0.21762392167114797,20.441099495666126,0.9799995422363281,-1.1289027275624974,-0.9955009460449205,-3.3099718181595392,1.3189699260696983,-2.1527363821022334,0.16173449001239248,-1.198397903442384,49.70053451505301,18.87731343943772,1.15723543605731,5,-0.1699981689453125,0.9650020599365234,0.32250022888183594,-0.3950004577636719,-3.1399993896484375,2,0.01540311435379249,1.352113130097453,41.36000061035156,1.6222295690652697,41.9900016784668,1.7907063394900729,41.7400016784668,0.01540311435379249
12416,2022-05-12,41.900001525878906,42.06999969482422,41.08000183105469,41.75,358900.0,0.008423641281470218,3.040825223822499,1.6666807951511042,39.00708452351131,33.95898339125882,-0.4743411182827515,0.8394515892920822,0.3671683881072454,-0.10689748374967678,20.482504795746237,0.9899978637695312,-1.243129636251986,-0.5599987030029325,-2.8348953807398445,1.7148979747339794,-1.697447041871385,0.5774496358655199,-1.5076322311401356,70.6587783818355,35.88377215095427,1.1374483388684555,5,-0.5500011444091797,0.6149997711181641,-0.027502059936523438,-0.7450027465820312,-3.3600006103515625,3,0.015035733424230813,-4.29731011516295,41.54999923706055,1.352113130097453,41.36000061035156,1.6222295690652697,41.9900016784668,0.015035733424230813
12417,2022-05-13,42.06999969482422,42.20000076293945,41.43000030517578,42.040000915527344,288000.0,0.004057235387934677,4.310331219910026,0.19998982757743758,42.56558259027251,35.84791049896423,-0.5518786449423061,0.5553743128997155,0.21026202051190523,-0.2528819373234299,20.032636949708166,0.7700004577636719,-1.2714811066922138,-0.2995004653930664,-2.4785334973338706,1.8795325665477378,-1.3890169813634685,0.7900160505773357,-1.637677798187255,80.83832061766176,44.09974715433917,1.0895165159704032,5,-0.5349998474121094,0.44500160217285156,0.055001258850097656,-0.7999992370605469,-3.1800003051757812,4,-0.04207274710252573,3.040825223822499,41.900001525878906,-4.29731011516295,41.54999923706055,1.352113130097453,41.36000061035156,-0.04207274710252573
12418,2022-05-16,42.31999969482422,42.40999984741211,41.77999877929688,42.209999084472656,267300.0,0.0059424768674471995,3.344821235957963,3.6668362156663274,47.31342399801408,37.73905435951075,-0.6035467306954914,0.22142908758334556,-0.03185303708785625,-0.4790867329585211,19.96038585943779,0.6300010681152273,-1.3337771954490876,0.010999488830563564,-2.0984462799782477,2.120445257639375,-1.043723395573842,1.0657223732349692,-1.848524248327024,94.67454285669139,53.23900425705629,1.054722884404406,5,-0.7549991607666016,0.19500160217285156,-0.08499908447265625,-1.0049991607666016,-3.3199996948242188,0,-0.07892249944879792,4.310331219910026,42.06999969482422,3.040825223822499,41.900001525878906,-4.29731011516295,41.54999923706055,-0.07892249944879792
12419,2022-05-17,41.79999923706055,42.43999862670898,41.52999877929688,42.38000106811523,678300.0,-0.012287345498900537,1.6000108991825734,-5.272714662227706,45.48061698577177,38.36684703521529,0.009997915111618738,0.6113167026739532,0.477257265125445,0.05953162881804985,19.9827804164739,0.9099998474120952,-1.1974262702370666,-0.40650100708008097,-2.3965101779262454,1.5835081637660835,-1.4015055925031632,0.5885035783430013,-1.2509828145267576,52.94111047221042,7.247985372148072,0.9950045854230823,5,-0.2199993133544922,0.7150020599365234,0.6950006484985352,-0.4099998474121094,-1.2599983215332031,1,-0.0610047675503228,3.344821235957963,42.31999969482422,4.310331219910026,42.06999969482422,3.040825223822499,41.900001525878906,-0.0610047675503228
12420,2022-05-18,42.31999969482422,43.18000030517578,41.38999938964844,42.22999954223633,634400.0,0.012440202565904057,-1.0225993814588519,-0.15517218699850233,48.579165638572725,40.0266273036189,-0.5436587123780257,-0.08140088793483358,-0.04362446467712289,-0.4330496573109812,18.78115138814568,1.7900009155273438,-0.9747742680173062,0.2204994201660142,-1.466372091353655,1.9073709316856835,-0.6229363355938204,1.0639351759258489,-1.6575243400399202,59.047560226847494,9.449480932714962,0.8434357557598336,5,-0.3699989318847656,0.19500160217285156,0.32000064849853516,-0.8999996185302734,-1.4399986267089915,2,-0.09026464372331766,1.6000108991825734,41.79999923706055,3.344821235957963,42.31999969482422,4.310331219910026,42.06999969482422,-0.09026464372331766
12421,2022-05-19,42.06999969482422,42.27999877929688,41.25,41.84000015258789,311300.0,-0.005907372443355041,2.1692381729295915,2.5555461365659307,57.71704239224696,42.197741421661235,-0.21079184375933835,-0.0007718856051468492,0.23094047652229222,-0.16287333129383796,17.573958082596597,1.0699996948242188,-0.8097891178778056,0.07799949645995952,-1.2823034343345086,1.4383024272544276,-0.602151968937271,0.75815096185719,-1.2061223440085982,42.48702410176741,-12.268928495236075,0.6801514653972328,5,-0.11999893188476562,0.44500160217285156,0.6125011444091797,-0.6299991607666016,-1.1599998474121094,3,-0.08699785771242563,-1.0225993814588519,42.31999969482422,1.6000108991825734,41.79999923706055,3.344821235957963,42.31999969482422,-0.08699785771242563
12422,2022-05-20,41.9900016784668,42.27999877929688,41.36999893188477,42.099998474121094,373900.0,-0.0019015454465824977,2.872361148311261,-0.4782478894730732,61.4726187342374,44.8502543430865,-0.10236695149059472,-0.037694164792497986,0.31219130856941035,-0.07206060933405922,17.61419379785082,0.9099998474121094,-0.7738887511780561,0.07100143432617045,-1.1039272562943268,1.2459301249466677,-0.5164629109840746,0.6584657796364155,-0.9408344913023612,38.342049816380666,-21.024163903201867,0.5874643453102482,5,-0.04000091552734375,0.5249996185302734,0.6924991607666016,-0.5500011444091797,-1.3300018310546875,4,-0.08216243450899108,2.1692381729295915,42.06999969482422,-1.0225993814588519,42.31999969482422,1.6000108991825734,41.79999923706055,-0.08216243450899108
12423,2022-05-23,41.93000030517578,42.56999969482422,41.72000122070313,42.33000183105469,366900.0,-0.0014289442937027719,-1.0731677816131708,3.6364834402635684,56.74158908681514,47.889511141048175,-0.05785601681309771,-0.07278462992088208,0.3898602885032574,-0.004836789995195545,18.213930745680635,0.8499984741210866,-0.6128005265004077,0.06900005340575888,-0.9690926325144176,1.1070927393259353,-0.45004628955432935,0.5880463963658471,-0.7103664685704345,35.233170862833,-26.558849545485636,0.5190463429600893,5,0.20000076293945312,0.5850009918212891,0.9025001525878906,-0.3400001525878906,-1.029998779296875,0,-0.07250181000242184,2.872361148311261,41.9900016784668,2.1692381729295915,42.06999969482422,-1.0225993814588519,42.31999969482422,-0.07250181000242184
12424,2022-05-24,42.06999969482422,42.27000045776367,41.27999877929688,41.86000061035156,445300.0,0.0033388835828640495,2.245903894739452,-0.524995708481947,48.89382136738431,49.75232725742514,-0.09672203900461795,-0.27492231220971775,0.2782238318672654,-0.13880200575479762,19.045037925914187,0.9900016784667898,-0.5088170209757834,0.23949947357177592,-0.7309141831151607,1.2099131302587125,-0.24570735477169592,0.7247063019152478,1.1100006103515625,42.48702410176741,-17.424559597834964,0.4852068283434698,5,0.060001373291015625,0.44500160217285156,0.8000011444091797,-0.4799995422363281,-0.060001373291015625,1,-0.07297360867825042,-1.0731677816131708,41.93000030517578,2.872361148311261,41.9900016784668,2.1692381729295915,42.06999969482422,-0.07297360867825042
12425,2022-05-25,42.61000061035156,42.77000045776367,42.08000183105469,42.13999938964844,591800.0,0.012835771795685957,-1.3389929136709253,2.23811080835604,64.10255042246206,52.54071235730855,-0.5258477890592061,-0.8440199723989394,-0.24783153359911125,-0.6679707177795677,19.15922751935353,0.7000007629394531,-0.40069523348012126,0.7705003738403349,-0.22630379946763668,1.7673045471483064,0.27209828718635265,1.268902460494317,0.5319996643066389,89.47369741930788,27.252312857701952,0.4984020866539851,5,-0.3950004577636719,-0.09499931335449219,0.35249996185302734,-1.0200004577636719,-2.1199989318847656,2,-0.04858013764781166,2.245903894739452,42.06999969482422,-1.0731677816131708,41.93000030517578,2.872361148311261,41.9900016784668,-0.04858013764781166
12426,2022-05-26,43.27999877929688,43.560001373291016,42.849998474121094,42.90999984741211,891100.0,0.015723965251071892,-1.8979610902211739,0.7872297253425253,66.66663914359205,55.218607529899614,-1.0946181437528253,-1.5335763386431935,-0.8919426720926467,-1.3191389187051925,19.555414809173797,0.9500007629394531,-0.14087652684127505,1.402998542785653,0.2522723671338696,2.5537247184374365,0.8276354549597613,1.9783616306115448,-2.0,87.71919844601483,25.701778306253715,0.5753630878258928,5,-0.8749980926513743,-0.8149986267089915,-0.03499794006348367,-1.4749984741211009,-2.349998474121101,3,-0.05545281374475686,-1.3389929136709253,42.61000061035156,2.245903894739452,42.06999969482422,-1.0731677816131708,41.93000030517578,-0.05545281374475686
12427,2022-05-27,43.709999084472656,43.7599983215332,43.11000061035156,43.15999984741211,959800.0,0.00993531232217748,1.0,1.4864887156804845,67.91664249366801,57.50785402941672,-1.4164777468978258,-1.853851981111056,-1.2898807980327973,-1.7394333763644028,18.678229599595614,0.6499977111816406,0.10623982157754597,1.7029989242553683,0.34782111726582343,3.058176731244913,1.0254100207605958,2.3805878277501407,-2.384400253295894,97.98390135929378,36.88885121513489,0.6775889034947711,5,-1.2049999237060547,-1.4949989318847656,-0.4549980163574219,-1.904998779296875,-3.3499984741210938,4,-0.06405855172061092,-1.8979610902211739,43.27999877929688,-1.3389929136709253,42.61000061035156,2.245903894739452,42.06999969482422,-0.06405855172061092
12428,2022-05-31,43.16999816894531,43.47999954223633,42.540000915527344,43.040000915527344,695400.0,-0.012354173572132865,1.5066630045572917,0.23635897044645893,69.21441518492782,60.14494271821182,-0.8305678476903111,-1.175655774554933,-0.7076349959362744,-1.1929278013067375,16.958161166518405,1.1699981689453125,0.25910081499760196,1.0369981765747056,-0.2540240737371633,2.3280204268865745,0.39148705141877116,1.68250930173064,-1.7470233581542942,76.20966687534698,11.728770765683706,0.6455111251559361,5,-0.6649990081787109,-1.1249980926513672,0.08500289916992188,-1.3649978637695312,-3.079998016357422,1,-0.05814219198505299,1.0,43.709999084472656,-1.8979610902211739,43.27999877929688,-1.3389929136709253,42.61000061035156,-0.05814219198505299
12429,2022-06-01,42.79999923706055,43.2599983215332,42.43999862670898,43.2599983215332,529200.0,-0.008570742357615568,2.5652231602342206,-3.538529256411761,62.78118768936971,61.722945168300384,-0.33950396706333663,-0.7172017312279948,-0.3046224349861575,-0.8209047957145188,15.237619422814477,0.8199996948242259,0.36658332339439426,0.5874992370605483,-0.6592700560348561,1.8342685301559527,-0.035885409487150355,1.210883883608247,-1.283543485839843,42.857077981203496,-22.522944922510284,0.6233846465477012,6,-0.2950000762939453,-0.7649993896484375,0.2500019073486328,-0.9949989318847656,-2.75,2,-0.04439247067874785,1.5066630045572917,43.16999816894531,1.0,43.709999084472656,-1.8979610902211739,43.27999877929688,-0.04439247067874785
12430,2022-06-02,42.97000122070313,43.13999938964844,41.81999969482422,43.13999938964844,284300.0,0.0039720090344155246,14.529575442060857,0.36956197236825283,61.35881000860135,62.12758601456198,-0.45550847199927347,-0.8687370800557801,-0.44024410552639637,-0.9972942237947322,14.313447418172453,1.3199996948242188,0.42434755762678833,0.7175010681152401,-0.574055429258074,2.009057565488554,0.0717228194285866,1.3632793168018935,-1.3638037666699248,59.27847113117689,-5.209359012786216,0.6457782486866569,6,-0.45000267028809304,-0.9350013732910227,0.07999992370604758,-1.1650009155273509,-2.740001678466804,3,-0.02234123509187602,2.5652231602342206,42.79999923706055,1.5066630045572917,43.16999816894531,1.0,43.709999084472656,-0.02234123509187602
12431,2022-06-03,42.97999954223633,43.15999984741211,42.459999084472656,42.83000183105469,250100.0,0.00023268143470245306,1.7451100655980492,-0.8823489812405,60.0,61.96396171075782,-0.36078931840797424,-0.7950598732749086,-0.3886019995453722,-1.011131955251912,13.267901980805796,0.7000007629394531,0.5454816254485593,0.6484994888305664,-0.6165150232453627,1.9135140009064955,0.01599223279260542,1.2810067448685274,-1.2876500535031212,59.79384889462186,-2.517286971848783,0.6325072560379641,6,-0.46000099182128906,-0.9449996948242188,0.055001258850097656,-1.1749992370605469,-3.0600013732910156,4,-0.057933873668905345,14.529575442060857,42.97000122070313,2.5652231602342206,42.79999923706055,1.5066630045572917,43.16999816894531,-0.057933873668905345
12432,2022-06-06,43.5099983215332,43.599998474121094,42.93999862670898,43.25,227800.0,0.01233128862125854,2.0000086697936044,1.73334859235523,62.318831422693115,62.58365530363315,-0.7291835936915163,-1.24973025783612,-0.8463070842027918,-1.5360193169921672,11.999262342228958,0.6599998474121165,0.6233227404638058,1.089998435974124,-0.246421493655113,2.426418365603361,0.421788471159509,1.7582084007887389,-1.7349428794879955,94.94380818488864,35.20929488648836,0.6682099648146171,6,-0.9899997711181641,-1.4749984741210938,-0.47499752044677734,-1.7049980163574219,-3.609996795654297,0,-0.05929667009618278,1.7451100655980492,42.97999954223633,14.529575442060857,42.97000122070313,2.5652231602342206,42.79999923706055,-0.05929667009618278
12433,2022-06-07,43.599998474121094,43.599998474121094,42.9900016784668,43.38999938964844,314100.0,0.0020684935890551426,4.809518619436876,0.8076940006162243,70.45454742494796,64.97929153225134,-0.622885511426226,-1.2784772775780056,-0.886300407142727,-1.6157023256582903,11.442999661238625,0.6099967956542969,0.6570769285606985,1.0994987487792969,-0.3192835542633645,2.5182810518219583,0.3901075972579662,1.8088899003006276,-1.7455453168963686,100.0,37.778338824764525,0.7093911515213311,6,-0.8099994659423828,-1.5649986267089844,-0.8649978637695312,-1.7949981689453125,-3.6699981689453125,1,-0.07431188021010238,2.0000086697936044,43.5099983215332,1.7451100655980492,42.97999954223633,14.529575442060857,42.97000122070313,-0.07431188021010238
12434,2022-06-08,43.20000076293945,43.72000122070313,43.060001373291016,43.4900016784668,424700.0,-0.00917425975184516,-1.3157901781531751,-1.380962761126249,60.28039840459903,64.55460797471099,-0.051115825773912604,-0.7732061439779869,-0.45474225635635435,-1.2133568793346967,10.538470827732302,0.6599998474121165,0.6711071799556549,0.6075010299682617,-0.7365512680045896,1.951553327941113,-0.06452511901816393,1.2795271789546874,-1.2693257991423863,72.63157683396416,9.594976008975635,0.6720261489864263,6,-0.4100017547607422,-0.9800014495849609,-0.6849994659423828,-1.3950004577636719,-3.3100013732910156,2,-0.07199075359784668,4.809518619436876,43.599998474121094,2.0000086697936044,43.5099983215332,1.7451100655980492,42.97999954223633,-0.07199075359784668
12435,2022-06-09,42.18999862670898,43.41999816894531,42.15999984741211,43.16999816894531,301300.0,-0.02337967866650914,-1.4230804499888126,3.379298097919048,51.190466278889275,62.83503321196624,0.9979933460712189,0.3027222693717633,0.5618723983982292,-0.20366290542489907,9.832312030807087,1.2599983215332031,0.7105947373759847,-0.4345010757446346,-1.7023615735614044,0.8333594220721352,-1.0684313246530195,0.1994291731637503,-0.1861507286024633,1.9229969800335256,-61.08106932068055,0.6339302489083841,6,0.6000003814697337,0.05000114440918679,0.3000020980835032,-0.384998321533196,-1.759998321533196,3,-0.05072290730755491,-1.3157901781531751,43.20000076293945,4.809518619436876,43.599998474121094,2.0000086697936044,43.5099983215332,-0.05072290730755491
12436,2022-06-10,42.52999877929688,42.88999938964844,41.790000915527344,41.79999923706055,379600.0,0.008058785580823846,-1.9333441840829675,-0.74489784002398,55.09431300531255,61.410329935482295,0.6039270067056108,0.013006774113563324,0.22225580670703948,-0.5410392137066751,8.981964556974194,1.0999984741210938,0.8065266855234015,-0.1260007858276282,-1.3485668222566645,1.096565250601408,-0.7372838040421499,0.4852822323868935,1.229999542236321,38.34185216370408,-26.63415613415055,0.6112830182145186,6,0.22500228881835227,-0.28999900817871804,-0.16499805450440164,-0.7249984741211009,-2.8600006103515696,4,-0.05407945692629945,-1.4230804499888126,42.18999862670898,-1.3157901781531751,43.20000076293945,4.809518619436876,43.599998474121094,-0.05407945692629945
12437,2022-06-13,40.29999923706055,42.22999954223633,40.150001525878906,42.22999954223633,577500.0,-0.05243356704072777,1.1554380180970791,-2.643837692367962,39.08968116371292,58.06313726645842,2.5695671108151714,2.217284637322095,2.4380172517144416,1.6808788631474911,8.782824496675072,2.379997253417976,0.7286289893645801,-2.26750030517578,-3.8668665122526846,-0.668134098098875,-3.0671834087142287,-1.467817201637331,3.4205991363525357,4.201616918878363,-61.87071741672364,0.7996831035384508,6,1.6350021362304688,1.6550006866455078,1.980001449584961,1.5050010681152344,-0.8199996948242188,0,-0.009429307079633409,-1.9333441840829675,42.52999877929688,-1.4230804499888126,42.18999862670898,-1.3157901781531751,43.20000076293945,-0.009429307079633409
12438,2022-06-14,38.97999954223633,40.310001373291016,38.27000045776367,40.25,714500.0,-0.03275433547925044,1.935246349288245,0.6580312212168289,32.13872271553602,54.65841893603246,3.612616789782898,3.4511735743463987,3.6936522130695906,2.977215445362006,9.286464128275702,2.0400009155273438,0.5352600132601992,-3.4204999923706083,-5.687029371709464,-1.1539706130317526,-4.55376468204004,-2.287235302701177,4.597774957275391,13.027504313407068,-53.71374545536423,1.1332646896694292,6,2.0150012969970703,2.0349998474121094,3.1950016021728516,2.825000762939453,0.7700004577636719,1,0.023601898266974564,1.1554380180970791,40.29999923706055,-1.9333441840829675,42.52999877929688,-1.4230804499888126,42.18999862670898,0.023601898266974564
12439,2022-06-15,39.25,39.7599983215332,38.599998474121094,39.150001525878906,772700.0,0.006926640865429379,1.0714373297002724,-0.0787389276199001,29.95225709065059,51.168801945149056,3.113511069371363,3.1413995651940354,3.3897891194747274,2.688873469066557,9.53495693551141,1.1599998474121094,0.28246681525196493,-3.0229995727539034,-5.684277864138821,-0.36172128136898607,-4.353638718446362,-1.6923604270614447,4.009308057006834,19.029125782105876,-42.98446762872665,1.3306391456924602,6,1.7450008392333984,1.7649993896484375,2.8850011825561523,2.5550003051757812,1.529998779296882,2,0.01732484853951033,1.935246349288245,38.97999954223633,1.1554380180970791,40.29999923706055,-1.9333441840829675,42.52999877929688,0.01732484853951033
12440,2022-06-16,38.5,38.97000122070313,38.33000183105469,38.83000183105469,681500.0,-0.019108280254777066,1.0983565550191103,-3.300068665598535,21.74941314077681,46.9187367385687,3.53444519114057,3.7845784890158,4.091032856363995,3.4174215762255926,10.947396819239705,0.9199981689453125,0.021093322060423247,-3.5819995880126925,-6.732441731286109,-0.43155744473927626,-5.157220659649397,-2.006778516375988,4.459949601052244,4.978346221013042,-51.56191347505671,1.5752210716367068,6,2.4950008392333984,2.5149993896484375,3.570000648498535,3.7750015258789062,2.5600013732910156,3,0.036103880250608844,1.0714373297002724,39.25,1.935246349288245,38.97999954223633,1.1554380180970791,40.29999923706055,0.036103880250608844
12441,2022-06-17,38.40999984741211,39.31999969482422,38.25,38.68999862670898,720000.0,-0.002337666300984198,-2.56667471993693,0.848476441485159,17.364532424696236,41.923814627680166,3.249765893489716,3.7801309236774046,4.101211509498455,3.4873043911016097,12.097336748383618,1.0699996948242188,-0.20409463362816638,-3.488999748229979,-7.04187153608418,0.06387203962422205,-5.26543564215708,-1.7125638543028785,4.268552805042823,4.020097131021448,-45.32482261800344,1.7764358939270992,6,2.575000762939453,2.594999313354492,3.537501335144043,4.01500129699707,2.7900009155273438,4,0.05259048335819694,1.0983565550191103,38.5,1.0714373297002724,39.25,1.935246349288245,38.97999954223633,0.05259048335819694
12442,2022-06-21,38.540000915527344,38.70000076293945,38.18000030517578,38.29999923706055,334700.0,0.0033845630989761677,-1.1666706403134413,-0.8571525885558801,19.97407390914995,36.31487312592482,2.615699960058379,3.56098571315993,3.9015699442090153,3.3444439340943717,13.323352812712288,0.5200004577636719,-0.4520856630863648,-3.1864986419677734,-7.04281896907915,0.669821685143603,-5.114658805523462,-1.2583384784120852,3.7842675247311917,16.90142863027364,-27.845450674453435,1.928160163555687,6,2.4099998474121094,2.4299983978271484,3.3924999237060547,3.885000228881836,3.75,1,0.029320114856632218,-2.56667471993693,38.40999984741211,1.0983565550191103,38.5,1.0714373297002724,39.25,0.029320114856632218
12443,2022-06-22,38.88999938964844,39.209999084472656,38.33000183105469,38.5,458900.0,0.009081433985645981,-1.4109654898518007,1.6249860923468171,24.577369664073515,32.347869932533094,1.706817148765353,3.1321474072842435,3.4761803441950008,2.988440582109561,14.79623972727208,0.8799972534179688,-0.7089436528103903,-2.684500122070311,-6.741475170440218,1.3724749262995957,-4.7129876462552645,-0.6560125978853577,3.0198422371018196,44.93670733267823,-0.04718593832305373,2.028487524184953,6,1.9099998474121094,2.0799999237060547,3.1350011825561523,3.625001907348633,3.4099998474121094,2,0.015170999276100217,-1.1666706403134413,38.540000915527344,-2.56667471993693,38.40999984741211,1.0983565550191103,38.5,0.015170999276100217
12444,2022-06-23,39.0,39.540000915527344,38.7599983215332,38.93000030517578,537300.0,0.002828506353251381,-2.8048567175288426,0.17948667788254627,23.98425524383576,29.324957595304927,1.0486723662596518,2.9306114453970835,3.2918019693137524,2.8623157580539953,15.627892963390838,0.7800025939941406,-1.0514876269014977,-2.420999526977539,-6.628555474074751,1.7865564201196733,-4.524777500526149,-0.3172215534289293,2.536857494592809,60.29406814841409,16.411201755188763,2.103777973548607,6,1.5349998474121094,1.9699993133544922,3.0400009155273438,3.5150012969970703,3.4599990844726562,3,0.019230769230769162,-1.4109654898518007,38.88999938964844,-1.1666706403134413,38.540000915527344,-2.56667471993693,38.40999984741211,0.019230769230769162
12445,2022-06-24,40.540000915527344,40.77000045776367,39.08000183105469,39.11000061035156,860600.0,0.03948720296223951,-1.2684577848098024,20.42866485013624,36.68122998168866,27.279059481568943,-0.8381330768960851,1.293919896949589,1.688304215526074,1.3044436470962566,16.71924022900099,1.7700004577636719,-1.4373697077106158,-0.777498626708983,-4.963690050351879,3.408692796933913,-2.870594338530431,1.315597085112465,0.6611708601237609,91.11970931713978,47.215030183887315,2.0930957118214475,6,-0.33500099182128906,0.42999839782714844,1.5074996948242188,1.9750003814697266,1.9899978637695384,4,0.005920026106304599,-2.8048567175288426,39.0,-1.4109654898518007,38.88999938964844,-1.1666706403134413,38.540000915527344,0.005920026106304599
12446,2022-06-27,40.88000106811523,41.0,40.29999923706055,40.560001373291016,342700.0,0.008386782064863318,1.5000136239782016,0.22377596261063457,35.340039601400335,26.862432641311983,-1.6056504035389167,0.806235024715356,1.2880936620821615,0.95794821634248,16.99719311294234,0.7000007629394531,-1.762385126829983,-0.3174985885620174,-4.4032104244158745,3.7682132472918397,-2.360354506488946,1.7253573293649112,-2.700000762939446,95.74471826699072,55.88799205505745,2.0428559179269286,6,-1.2900009155273366,0.08999824523926492,1.3524999618530344,1.635000228881843,1.5900001525879048,0,0.004403138465575607,-1.2684577848098024,40.540000915527344,-2.8048567175288426,39.0,-1.4109654898518007,38.88999938964844,0.004403138465575607
12447,2022-06-28,40.90999984741211,41.349998474121094,40.7400016784668,41.040000915527344,333900.0,0.0007338253060926725,-1.5957453716103793,-0.4062537252938602,34.90460901921182,27.169753341720405,-1.7210027915835298,0.5857431757019498,1.1882874088778905,0.9086293074882121,16.946949383454214,0.6099967956542969,-1.9913592341938084,-0.14749984741210653,-4.058885352536201,3.763885657711988,-2.1031925999741503,1.8081929051499372,-2.673599548339844,85.43049285438198,50.98461394830479,1.9556927525620462,6,-1.1450004577636719,0.05999946594238281,1.3225011825561523,1.605001449584961,1.5999984741210938,1,0.007088753767025224,1.5000136239782016,40.88000106811523,-1.2684577848098024,40.540000915527344,-2.8048567175288426,39.0,0.007088753767025224
12448,2022-06-29,40.65999984741211,41.15999984741211,40.43999862670898,41.08000183105469,371400.0,-0.006110975334452706,1.4827713212709808,3.230757944775375,35.502281414851765,27.786422711076092,-1.3495534438870536,0.6725403505313494,1.3754189804095063,1.145163816836586,17.755814979536677,0.7200012207031321,-2.304338049003789,-0.27199993133545064,-4.057020280383838,3.513020417712937,-2.164510105859641,1.6205102431887397,-2.2990556213378923,73.35912795141932,41.936484857945445,1.8925101745241921,6,-0.8950004577636719,0.3099994659423828,1.5725011825561523,1.855001449584961,1.8600006103515625,2,0.0400885655246499,-1.5957453716103793,40.90999984741211,1.5000136239782016,40.88000106811523,-1.2684577848098024,40.540000915527344,0.0400885655246499
12449,2022-06-30,40.900001525878906,41.209999084472656,40.36999893188477,40.40999984741211,333800.0,0.005902648287444023,-1.9473508094470546,-1.16666515290506,41.9274290998797,30.028424484309745,-1.4872934376755609,0.29818535431797955,1.0637253782283622,0.8969473286301479,18.758823045286455,0.8400001525878835,-2.327205536332869,0.06300163269042969,-3.61857133776315,3.7445746031440095,-1.7777848525363567,1.903788117917216,-2.4194951298828116,80.17631657664865,43.16234738389766,1.8407864852267897,6,-1.1350021362304688,0.06999778747558594,1.422499656677246,1.614999771118164,1.3599967956542969,3,0.03422977161249774,1.4827713212709808,40.65999984741211,-1.5957453716103793,40.90999984741211,1.5000136239782016,40.88000106811523,0.03422977161249774
12450,2022-07-01,42.0099983215332,42.150001525878906,40.560001373291016,41.16999816894531,344300.0,0.027139284944817543,1.8392693535147802,1.7142801535215764,47.031960288819626,33.32480535810124,-2.287602725199548,-0.9353773482391361,-0.12620836510511424,-0.21553173757566668,19.30762095316622,1.5900001525878906,-2.127256064930066,1.2209985733032198,-2.367332021425888,4.809329168032328,-0.5731667240613305,3.01516387066777,-3.414712242412108,92.43226858734718,53.2900562812738,1.7941652973645537,7,-1.8449974060058594,-1.039999008178711,0.3125028610229492,0.5050029754638672,0.3200035095214844,4,0.010711753889997011,-1.9473508094470546,40.900001525878906,1.4827713212709808,40.65999984741211,-1.5957453716103793,40.90999984741211,0.010711753889997011
12451,2022-07-05,40.4900016784668,41.97999954223633,39.61999893188477,41.63999938964844,396200.0,-0.0361817829991985,1.57923843551382,-1.3690446455738166,51.18014005870372,36.79214604138499,-0.49341770933870066,0.4095057604073915,1.3022777419888953,1.2875301895118696,20.037258614291257,2.3899993896484304,-1.9530268241645032,-0.17449817657470845,-3.612382117280859,3.263385764131442,-1.8934401469277802,1.5444437937783633,-1.6814326725402324,34.38742508198557,-8.795546868583294,1.7189419703530735,7,-0.25,0.4799976348876953,1.8749990463256836,2.0249996185302734,1.8199996948242188,1,0.050382736879830414,1.8392693535147802,42.0099983215332,-1.9473508094470546,40.900001525878906,1.4827713212709808,40.65999984741211,0.050382736879830414
12452,2022-07-06,40.93000030517578,41.27000045776367,40.209999084472656,40.43000030517578,393800.0,0.010866846344019354,-1.255316213232907,-0.43478347403512846,63.59834238770443,41.127809677343976,-0.6244051781585753,-0.2463191858331797,0.7988178667805741,0.8301094011492154,21.283641990545185,1.0600013732910156,-1.6056944345254394,0.39450035095214986,-2.777126425039171,3.5661271269434707,-1.191313037043507,1.9803137389478067,-1.9209453480520793,51.77865731840614,4.5837141902886245,1.5858133879956597,7,-0.47500038146972656,0.03999900817871094,1.505000114440918,1.585000991821289,1.3600006103515625,2,0.037625235867213336,1.57923843551382,40.4900016784668,1.8392693535147802,42.0099983215332,-1.9473508094470546,40.900001525878906,0.037625235867213336
12453,2022-07-07,40.36000061035156,41.18000030517578,40.209999084472656,41.060001373291016,297800.0,-0.01392620792998478,1.0638353996307044,-1.4000015258789062,57.42972933499607,44.84397346525067,0.1967311996495411,0.07220429397833072,1.3090301046534876,1.397078791099382,22.59738147319764,0.970001220703125,-1.2065573217733032,-0.013499450683596592,-2.8380552131564443,2.811056311789251,-1.425777331920024,1.3987784305528308,-1.1624888591025453,29.24904821139111,-20.620179943275442,1.4122778812364252,7,0.2550010681152344,0.5900001525878906,1.9999990463256836,2.155000686645508,2.9099998474121094,3,0.053270507400096756,-1.255316213232907,40.93000030517578,1.57923843551382,40.4900016784668,1.8392693535147802,42.0099983215332,0.053270507400096756
12454,2022-07-08,40.09000015258789,40.560001373291016,39.93000030517578,40.560001373291016,291900.0,-0.006689803113987591,1.6808486461918057,0.6714295834900083,61.37340133214363,47.58754805974567,0.7125392847895711,0.10252132737497988,1.528090531441869,1.6648431760077074,23.913394904643194,0.6300010681152344,-0.8381272651037932,-0.12799987792968892,-2.6202492636587564,2.3642495077993786,-1.3741245707942227,1.1181248149348448,-0.7153390148610796,18.577104300953444,-35.44330452544899,1.246124692864535,7,0.7950000762939453,0.8600006103515625,2.184999465942383,2.4250011444091797,3.579998016357422,4,0.060613626738011295,1.0638353996307044,40.36000061035156,-1.255316213232907,40.93000030517578,1.57923843551382,40.4900016784668,0.060613626738011295
12455,2022-07-11,40.04999923706055,40.43000030517578,39.65999984741211,39.72000122070313,361600.0,-0.000997777884138018,-2.422218454626372,-0.7021216154794993,61.81556639502045,50.5292732590368,0.7551343461760354,-0.02742765418314974,1.5236958090465649,1.7028317701344236,24.677335900734835,0.7700004577636719,-0.5170248745214465,-0.061000823974609375,-2.3740837149281475,2.2520820669789288,-1.2175422694513784,1.0955406215021597,-0.5088176760446075,18.220347202017017,-40.38463420121625,1.1565414454767677,7,0.8350009918212891,0.9000015258789062,2.2200002670288086,2.4650020599365234,3.9300003051757812,0,0.055181001911920546,1.6808486461918057,40.09000015258789,1.0638353996307044,40.36000061035156,-1.255316213232907,40.93000030517578,0.055181001911920546
12456,2022-07-12,40.22999954223633,40.47000122070313,39.900001525878906,40.0,306600.0,0.004494389727958348,-1.6511830093771678,0.6969724993353289,62.08869860864393,53.54972765786258,0.5288491143482972,-0.40957198208415235,1.2972524004209873,1.5424429826275627,25.067613570320713,0.5699996948242259,-0.17269195868614418,0.23399944305420206,-1.7823693849477067,2.250368271056111,-0.7741849709467559,1.24218385705516,-0.5699996948242188,35.40369433150418,-27.300170934689966,1.008184414000955,7,0.6550006866455078,0.720001220703125,2.047499656677246,2.285001754760742,3.049999237060554,1,0.05219990834485655,-2.422218454626372,40.04999923706055,1.6808486461918057,40.09000015258789,1.0638353996307044,40.36000061035156,0.05219990834485655
12457,2022-07-13,39.91999816894531,40.400001525878906,39.68000030517578,40.18000030517578,298400.0,-0.007705726493124954,1.0571328922845526,-1.1304463204683795,57.410066414183,55.983925991121616,0.7639924486778327,-0.1364973038995103,1.6020286599664217,1.8741247676227175,24.146804721672844,0.720001220703125,-0.031252500593602406,-0.057001876831051845,-2.068464880247376,1.9544611265852723,-1.062733378539214,0.9487296248771102,2.2300033569335938,17.10514758105602,-45.86966883169515,1.005731501708163,7,0.9650020599365234,1.0300025939941406,2.3575010299682617,2.595003128051758,2.8600006103515696,2,0.05986982249425399,-1.6511830093771678,40.22999954223633,-2.422218454626372,40.04999923706055,1.6808486461918057,40.09000015258789,0.05986982249425399
12458,2022-07-14,39.900001525878906,39.959999084472656,39.34000015258789,39.36000061035156,252000.0,-0.0005009179354612536,-1.13792060193102,-2.0769095337304497,56.55978459728211,57.60974326861077,0.7429782138588408,-0.04642256807984779,1.6312895102121843,1.906644732125116,22.195615312724534,0.6199989318847656,0.09954755240681834,-0.12299861907958842,-2.0797962071137235,1.8337989689545466,-1.101397413096656,0.8554001749374791,2.200599975585938,45.90170598093904,-16.692926745638836,0.9783987940170686,7,0.8449993133544922,1.0499992370605469,2.377497673034668,2.614999771118164,2.8499984741210938,3,0.059899731785681753,1.0571328922845526,39.91999816894531,-1.6511830093771678,40.22999954223633,-2.422218454626372,40.04999923706055,0.059899731785681753
12459,2022-07-15,39.93000030517578,40.15999984741211,39.41999816894531,40.15999984741211,237800.0,0.0007518490764322205,5.434810011112401,-0.4259243560943218,44.29904996049821,57.30608656546395,0.6268330384335528,-0.024101049856980694,1.5930413773047079,1.8845210169035482,20.046483776937507,0.7400016784667969,0.2344573887868222,-0.1269998550415039,-2.050594052748046,1.7965943426650384,-1.0887969538947786,0.8347972438117708,2.060177142333984,52.21235353095439,-6.494219879073334,0.9617970988532727,7,0.7299995422363281,1.0200004577636719,2.482499122619629,2.585000991821289,1.6699981689453125,4,0.08364638434913707,-1.13792060193102,39.900001525878906,1.0571328922845526,39.91999816894531,-1.6511830093771678,40.22999954223633,0.08364638434913707
12460,2022-07-18,39.88999938964844,40.31999969482422,39.70000076293945,39.900001525878906,455300.0,-0.0010017759885205813,-2.1794866778825464,0.043487635380558276,40.1979868940382,56.085847324945554,0.37379581926300887,0.13214986599128054,1.5932096665466702,1.9311266468019,17.571696522397122,0.6199989318847656,0.3805562638892255,-0.23650074005126953,-2.0184602984075184,1.5454588183049793,-1.127480519229394,0.6544790391268549,1.994170966064452,48.67245284802297,-5.128080830158268,0.8909797791781257,7,0.41500091552734375,0.9099998474121094,2.614999771118164,2.625001907348633,1.3199996948242188,0,0.09476056247515996,5.434810011112401,39.93000030517578,-1.13792060193102,39.900001525878906,1.0571328922845526,39.91999816894531,0.09476056247515996
12461,2022-07-19,40.43000030517578,40.560001373291016,40.06999969482422,40.11999893188477,498200.0,0.013537250533713463,-1.390252979651839,-30.99351639969418,45.68345249701719,54.09530400375809,-0.19624903971427443,-0.2622015580854722,1.0436528111117127,1.41003884688962,15.335964763768573,0.6700019836425781,0.4460309891795333,0.20250015258788778,-1.3885784895608708,1.7935787947366464,-0.5930391684864915,0.9980394736622671,1.3524032424121089,89.3441854066088,37.91108101383617,0.7955393210743785,7,-0.1700000762939453,0.10499954223632812,2.0849990844726562,2.085000991821289,0.25,1,0.0878060650572412,-2.1794866778825464,39.88999938964844,5.434810011112401,39.93000030517578,-1.13792060193102,39.900001525878906,0.0878060650572412
12462,2022-07-20,39.66999816894531,40.43000030517578,39.54999923706055,40.2400016784668,339900.0,-0.018797975030763858,-1.1728384596184367,-1.8387128530117938,41.84512067209104,52.363680818990865,0.40926433185955347,0.6185090233213302,1.7741097953378997,2.194945698510992,13.126771077281985,0.8800010681152344,0.3538670204358425,-0.614001846313478,-2.0225534363245643,0.7945497436976083,-1.3182776413190211,0.09027394869206518,2.014709242842578,27.048990669635042,-20.717906816737415,0.704275795005543,7,0.2800025939941406,0.5350017547607422,2.8275022506713867,2.845003128051758,1.2400016784667969,2,0.09100077582503063,-1.390252979651839,40.43000030517578,-2.1794866778825464,39.88999938964844,5.434810011112401,39.93000030517578,0.09100077582503063
12463,2022-07-21,39.47999954223633,39.59000015258789,39.15999984741211,39.41999816894531,363000.0,-0.004789479089457593,2.071402296971431,-0.10526491905529939,38.20594954074666,49.789519508835646,0.5155198869064606,0.9011792505844625,1.9236868320939209,2.381852941354765,11.629813067156386,0.5099983215332031,0.31610339314093494,-0.8335004806518569,-2.1401520889198054,0.47315112761609157,-1.4868262847858276,-0.1801746765178862,2.110919579183559,22.857096146615007,-19.950578747289157,0.6533258041339728,7,0.3800010681152344,0.6850013732910156,2.465001106262207,2.9550018310546875,0.6599998474121094,3,0.0835866077842824,-1.1728384596184367,39.66999816894531,-1.390252979651839,40.43000030517578,-2.1794866778825464,39.88999938964844,0.0835866077842824
12464,2022-07-22,39.75,39.86000061035156,39.400001525878906,39.72000122070313,194500.0,0.006838917449196513,2.67999267578125,0.49996821158358046,28.185329607004903,46.052826532389474,0.21480782028321244,0.7275497034482612,1.6358787323916602,2.1136528414898024,10.353418173343709,0.45999908447265625,0.13340949800280555,-0.6010000228881864,-1.7863476278029466,0.5843475820265738,-1.19367382534557,-0.008326220430802778,1.6950639649794184,42.14282210996125,5.380485234154655,0.5926738024573803,7,0.1100006103515625,0.41500091552734375,1.255000114440918,1.7450008392333984,0.4199981689453125,4,0.07547169811320753,2.071402296971431,39.47999954223633,-1.1728384596184367,39.66999816894531,-1.390252979651839,40.43000030517578,0.07547169811320753
12465,2022-07-25,40.77999877929688,40.790000915527344,39.31999969482422,39.88000106811523,482800.0,0.025911918976022186,2.1956479373727573,30.00114445575529,53.091654432248504,45.05315495723442,-0.7831023990216508,-0.29887038527025567,0.5935486712243616,1.1012020608008513,10.02002908328697,1.470001220703125,0.061503498063459006,0.41699886322022195,-0.7811946132150851,1.615192339655529,-0.18209787499743157,1.0160956014378755,0.5279613386285007,99.38637241250234,59.74910049951442,0.5990967382176547,7,-0.8049983978271555,-0.6149978637695384,0.22500133514403586,0.7150020599365163,-1.2599983215332102,0,0.020107889145904334,2.67999267578125,39.75,2.071402296971431,39.47999954223633,-1.1728384596184367,39.66999816894531,0.020107889145904334
12466,2022-07-26,41.060001373291016,41.11999893188477,40.77000045776367,40.77000045776367,437200.0,0.006866174653646251,-1.4137749598800837,0.322224058932979,51.434889554893296,44.38924641731334,-1.0426316005664304,-0.5952132751846904,0.2929308594749074,0.8317718979714002,9.911579760940667,0.34999847412110086,-0.015379462195738824,0.6880014419555636,-0.5290979543897123,1.9051008383008394,0.07945174378292563,1.2965511401282015,0.11908112840357177,96.93889864188894,56.40691677227343,0.6085496981726395,7,-0.9200019836425781,-0.8950004577636719,-0.055001258850097656,0.4349994659423828,-1.940002441406243,1,0.003653134587550566,2.1956479373727573,40.77999877929688,2.67999267578125,39.75,2.071402296971431,39.47999954223633,0.003653134587550566
12467,2022-07-27,41.20000076293945,41.40999984741211,40.81999969482422,41.0099983215332,357700.0,0.003409629443887674,-1.0701770823573504,0.6551787640419878,60.24389858121253,44.79859241552783,-1.097368287518357,-0.7508700547193428,0.1280376285210636,0.6893748992744406,10.257626916496148,0.5900001525878906,-0.08958296404421873,0.8135007858276353,-0.4370366488411008,2.0640382204963714,0.1882320684932708,1.4387695031619998,-2.0400009155273438,90.66670735677084,46.69545325556445,0.6252687173343663,7,-0.9150009155273438,-1.0349998474121094,-0.2050008773803711,0.2849998474121094,-1.7000007629394531,2,-0.012621370100347806,-1.4137749598800837,41.060001373291016,2.1956479373727573,40.77999877929688,2.67999267578125,39.75,-0.012621370100347806
12468,2022-07-28,42.290000915527344,42.43000030517578,41.34000015258789,41.560001373291016,339700.0,0.02645631389328451,1.1584197307045871,3.842053485383874,72.35772231651275,47.916222677307225,-2.0257205657330033,-1.805038637802376,-0.9827632057224704,-0.40086033751748573,10.687709422443573,1.2299995422363281,-0.15321944786337127,1.8220008850097642,0.31106343616313126,3.332938333856397,1.0665321605864477,2.5774696094330807,-3.0850010681152327,95.49841279186721,46.31912797352082,0.7554687244233169,7,-1.4950008392333984,-1.9099998474121094,-1.330000877380371,-0.8400001525878906,-3.2600021362304616,3,-0.032631852405766826,-1.0701770823573504,41.20000076293945,-1.4137749598800837,41.060001373291016,2.1956479373727573,40.77999877929688,-0.032631852405766826
12469,2022-07-29,42.29999923706055,42.59000015258789,42.0,42.08000183105469,409400.0,0.00023642282612312826,-2.105255232645686,0.30136649857601966,73.00613784086548,51.561572782510254,-1.859753190440351,-1.796903049824735,-0.9971111588085577,-0.41742487397694106,11.125027078466267,0.5900001525878906,-0.14790584296356002,1.7619993209838896,0.05039662487722296,3.473602017090556,0.9061979729305563,2.617800669037223,-2.9659993713378867,91.13147171466535,36.464857876926814,0.8558013480533322,7,-1.4249992370605469,-1.625,-1.4149999618530273,-0.8499984741210938,-3.8999977111816406,4,-0.05106382710096258,1.1584197307045871,42.290000915527344,-1.0701770823573504,41.20000076293945,-1.4137749598800837,41.060001373291016,-0.05106382710096258
12470,2022-08-01,42.459999084472656,42.599998474121094,40.18999862670898,42.29999923706055,298500.0,0.003782502371109553,9.954578951475197,0.7272806089715802,72.89527752907826,54.58510889718371,-1.8068727998481862,-2.025299563480118,-1.1764548392765661,-0.5810514601301833,11.584846601438183,2.4099998474121165,-0.12076788358263002,1.8994991302490263,0.0970038152637045,3.701994445234348,0.9982514727563654,2.800746787741687,-2.930639201538085,94.19089632728523,35.55560004557486,0.9012476574926597,8,-1.5799999237060547,-1.6199989318847656,-1.7074995040893555,-1.0099983215332031,-2.9399986267089844,0,-0.05393313624363172,-2.105255232645686,42.29999923706055,1.1584197307045871,42.290000915527344,-1.0701770823573504,41.20000076293945,-0.05393313624363172
12471,2022-08-02,42.52999877929688,42.7400016784668,42.2599983215332,42.54999923706055,409200.0,0.001648603305076879,1.3999847414146616,-0.12500298023503653,78.1857684518582,58.62295865049117,-1.729540854192976,-2.0391815442242063,-1.2573243122459061,-0.6402565603225625,11.666011197815868,0.48000335693359375,0.011163271302180533,1.8674989700317468,-0.13768251114171193,3.8726804512052055,0.864908229445021,2.8700897106184726,-2.754987809067387,91.76460204527397,26.724491576265123,1.002590740586729,8,-1.579998016357429,-1.579998016357429,-1.9424991607666087,-1.079998016357429,-2.840000152587905,1,-0.07077353416239562,9.954578951475197,42.459999084472656,-2.105255232645686,42.29999923706055,1.1584197307045871,42.290000915527344,-0.07077353416239562
12472,2022-08-03,42.47000122070313,42.54999923706055,41.650001525878906,42.54999923706055,228400.0,-0.0014107115051918973,21.500500691431025,3.999809269503259,77.51606747850866,62.990749532464726,-1.3752123135894792,-1.958298424164731,-1.206538850209128,-0.5810404230009212,11.938768808375373,0.8999977111816406,0.18389578743900614,1.730501365661631,-0.4301759338584361,3.891178665181698,0.6501627159015939,2.810840015421668,-2.398491179649909,89.41175942603117,21.044005857239696,1.080338649760035,8,-1.4400005340576243,-1.520000457763679,-2.1900014877319407,-1.020000457763679,-2.4799995422363352,2,-0.07887926047869553,1.3999847414146616,42.52999877929688,9.954578951475197,42.459999084472656,-2.105255232645686,42.29999923706055,-0.07887926047869553
12473,2022-08-04,42.5099983215332,42.7599983215332,42.20000076293945,42.47999954223633,200000.0,0.0009417730087224463,1.11320320147406,-0.3749940393877592,77.56410204159816,68.47727980297509,-1.0506962669105846,-1.9278039117219237,-1.253538891727132,-0.6131316668145388,12.152871395361561,0.55999755859375,0.30007546187576395,1.6629985809326158,-0.6281753769632701,3.9541725388285016,0.5174116019846764,2.808585559880555,-2.171639116738625,90.27237238574463,19.040629075398954,1.145586978947942,8,-1.4699993133544922,-1.5499992370605469,-2.1424989700317383,-1.05999755859375,-2.25,3,-0.07080683228370077,21.500500691431025,42.47000122070313,1.3999847414146616,42.52999877929688,9.954578951475197,42.459999084472656,-0.07080683228370077
12474,2022-08-05,42.52000045776367,42.560001373291016,41.68000030517578,42.43000030517578,321000.0,0.0002352890290613363,9.352832940648492,3.0001271617497456,78.27959529733734,71.27593989909607,-0.7000727081693014,-1.840801102406175,-1.275085417692793,-0.6107783848081922,12.277460770232762,0.8800010681152344,0.5221782581193182,1.5515007019042955,-0.8267188421901466,3.9297202459987375,0.362390929857078,2.740610473951513,-1.8910445589604592,90.66156061213285,15.89147227953869,1.1891097720472192,8,-1.0450019836425781,-1.5600013732910156,-2.152501106262207,-1.0699996948242188,-3.3699989318847656,4,-0.08207906022798628,1.11320320147406,42.5099983215332,21.500500691431025,42.47000122070313,1.3999847414146616,42.52999877929688,-0.08207906022798628
12475,2022-08-08,42.2599983215332,42.86000061035156,42.22000122070313,42.41999816894531,423400.0,-0.006114819694998275,-4.333460493062104,-1.7777730682829653,70.93819752454894,73.4429741179467,-0.23250527927735476,-1.4827643081334827,-1.0472954459529262,-0.3503456111532941,12.055966672092481,0.6399993896484304,0.8034844699823509,1.1809986114501925,-1.2227607028004144,3.5847579257007993,-0.020881045675110954,2.382878268575496,-1.375317332002389,50.412996462732586,-21.58355439333787,1.2018796571253028,8,-0.7349987030029297,-1.2499980926513672,-1.8924989700317383,-0.80999755859375,-3.4299964904785156,0,-0.09133925577293434,9.352832940648492,42.52000045776367,1.11320320147406,42.5099983215332,21.500500691431025,42.47000122070313,-0.09133925577293434
12476,2022-08-09,42.33000183105469,42.36000061035156,41.61999893188477,42.290000915527344,401700.0,0.0016564957951219483,13.800259403372102,-0.2500059604701619,86.1413511076097,76.32046884310193,-0.11556722464853664,-1.4623497017470726,-1.1709611662267463,-0.41759100354941125,12.04754108360771,0.7400016784667898,1.146104774215928,1.1460020065307646,-1.2849165564837648,3.576920569545294,-0.06945727497650012,2.3614612880380292,-1.1687760946089654,57.2582208152979,-19.580204115867488,1.2154592815072656,8,-0.8050022125244141,-1.3200016021728516,-1.7625017166137695,-0.8800010681152344,-4.260002136230469,1,-0.06638320934891873,-4.333460493062104,42.2599983215332,9.352832940648492,42.52000045776367,1.11320320147406,42.5099983215332,-0.06638320934891873
12477,2022-08-10,42.310001373291016,42.63999938964844,42.13999938964844,42.40999984741211,362300.0,-0.0004724889416140021,-1.2727146622277707,-2.499904634751097,90.31339186154939,78.3155432369949,0.08766396508524821,-1.3218895550584904,-1.2198240407317371,-0.39460137911313353,11.72746333728491,0.5,1.2749590566210571,1.0065013885498075,-1.3976204041318425,3.4106231812314576,-0.1955595077910175,2.2085622848906326,-0.9109471544984729,55.645282856342746,-26.8638812835012,1.2020608963408237,8,-0.7850017547607422,-1.3000011444091797,-1.705000877380371,-0.8600006103515625,-4.0500030517578125,2,-0.06192395796602279,13.800259403372102,42.33000183105469,-4.333460493062104,42.2599983215332,9.352832940648492,42.52000045776367,-0.06192395796602279
12478,2022-08-11,42.290000915527344,42.709999084472656,42.11000061035156,42.310001373291016,267700.0,-0.00047271229294498784,-2.15787782964413,0.20000762951094836,88.95704372857159,80.08786611340669,0.12031704555874967,-1.1738390841851896,-1.252930628129974,-0.36387384098814834,11.050646135763985,0.5999984741210938,1.4059984728542005,0.8670009613037095,-1.4803078619193784,3.2143097845267974,-0.3066534503078344,2.0406553729152535,-0.6864142019165413,54.032344897387595,-32.195615483792885,1.1736544116115437,8,-0.7650012969970703,-1.2800006866455078,-1.5775012969970703,-0.8900012969970703,-3.229999542236328,3,-0.054386360540750744,-1.2727146622277707,42.310001373291016,13.800259403372102,42.33000183105469,-4.333460493062104,42.2599983215332,-0.054386360540750744
12479,2022-08-12,43.27000045776367,43.29999923706055,42.43999862670898,42.43999862670898,336100.0,0.023173315701596753,-1.072286055703631,-41.49914171276023,88.78503784390175,81.85339503727597,-0.7907765077905751,-1.9929647436259401,-2.263816491079929,-1.3302128415378007,10.387190049863028,1.0099983215332031,1.5201504759668367,1.6800004959106474,-0.6951520969520146,4.055153088773309,0.49242419947931637,2.8675767923419784,-1.4905157986091595,98.21435869955177,13.086946455984332,1.18757629643133,8,-0.8100013732910156,-2.0400009155273438,-2.487499237060547,-2.1200008392333984,-4.830001831054695,4,-0.06956325639905103,-2.15787782964413,42.290000915527344,-1.2727146622277707,42.310001373291016,13.800259403372102,42.33000183105469,-0.06956325639905103
12480,2022-08-15,43.66999816894531,43.709999084472656,43.06999969482422,43.27000045776367,275900.0,0.009244227107695124,1.6666666666666667,0.48192389006342085,89.18916442042342,83.07599458933878,-1.1187324562882637,-2.2084846498737107,-2.696169834184147,-1.7147239989959715,9.934328417847503,0.6399993896484375,1.4868211099754518,1.89099826812744,-0.5159383214426043,4.297934857697484,0.6875299733424214,3.0944665629124586,-1.6472311773258355,98.0860807365103,13.855714218126394,1.2034682947850217,8,-1.0049991607666016,-2.2349987030029297,-2.752497673034668,-2.6899986267089844,-5.789997100830085,0,-0.10350347681673766,-1.072286055703631,43.27000045776367,-2.15787782964413,42.290000915527344,-1.2727146622277707,42.310001373291016,-0.10350347681673766
12481,2022-08-16,43.97999954223633,44.0099983215332,43.5099983215332,43.709999084472656,418200.0,0.007098726500782471,2.0303212456795405,0.6750050068188104,89.71426827566964,84.43135023346777,-1.3426108257638987,-2.359885071977054,-3.0359140244954546,-1.9941858960692898,9.872785385847541,0.5,1.4605393812255514,2.0234996795654325,-0.4859711213396807,4.532970480470546,0.7687642791128724,3.2782350800179927,-1.6535307739032774,98.42111497712183,14.385065252194963,1.2547354004525568,8,-1.1650009155273438,-2.395000457763672,-3.0624990463256836,-3.010000228881836,-6.239997863769531,1,-0.11709863039529644,1.6666666666666667,43.66999816894531,-1.072286055703631,43.27000045776367,-2.15787782964413,42.290000915527344,-0.11709863039529644
12482,2022-08-17,43.27999877929688,43.560001373291016,42.93000030517578,43.33000183105469,223600.0,-0.015916343115629172,1.470582075485811,-0.18519617400638802,65.91636124562734,83.13715681169322,-0.5762250578396078,-1.449902442374082,-2.3914894398856887,-1.2658093938971007,9.10581859106979,1.0499992370605469,1.4090447073136971,1.1429988861084084,-1.1868898279446611,3.472887600161478,-0.021945470918126375,2.307943243134943,-0.6168241003238037,61.57892517763498,-20.139426420710826,1.1649443570265334,8,-0.46500015258789773,-1.6949996948242259,-2.3624982833862376,-2.30999946594239,-5.779998779296882,2,-0.12037891015294766,2.0303212456795405,43.97999954223633,1.6666666666666667,43.66999816894531,-1.072286055703631,43.27000045776367,-0.12037891015294766
12483,2022-08-18,42.77999877929688,42.83000183105469,41.90999984741211,42.34000015258789,531500.0,-0.01155268054765235,2.4073849066466986,-8.799435459262913,56.66665607029222,80.73571911979931,-0.03788141917466703,-0.7272870268266658,-1.956922940122105,-0.752347765988624,8.241743060603204,1.3699989318847727,1.3158879840031688,0.47799892425538104,-1.5005230492729282,2.4565208977836903,-0.5112620625087771,1.4672599110195392,1.229999542236321,41.42855066829945,-37.48396086525044,0.9892609867641559,8,0.03499984741210227,-1.1949996948242259,-1.8624982833862376,-1.80999946594239,-5.909999847412109,3,-0.10565686271012953,1.470582075485811,43.27999877929688,2.0303212456795405,43.97999954223633,1.6666666666666667,43.66999816894531,-0.10565686271012953
12484,2022-08-19,42.75,43.04999923706055,42.54999923706055,42.88000106811523,322100.0,-0.000701233757664288,1.1276713173764477,-0.2954578951474956,54.17868607361153,78.87355118080627,0.03148475255706984,-0.48592567340759985,-1.9811602518733977,-0.7162700089100724,7.626114413650203,0.5,1.2268707768731915,0.29800014495849325,-1.2802807031390344,1.876280993056021,-0.49114027909026703,1.0871405690072535,1.2179983520507847,40.00003633047655,-35.45226231465213,0.7891404240487624,8,0.06499862670898438,-1.1650009155273438,-1.9024991989135742,-1.7800006866455078,-6.900001525878906,4,-0.08631575734991781,2.4073849066466986,42.77999877929688,1.470582075485811,43.27999877929688,2.0303212456795405,43.97999954223633,-0.08631575734991781
12485,2022-08-22,41.599998474121094,42.72999954223633,41.47999954223633,42.349998474121094,355700.0,-0.026900620488395477,-1.525257974275784,5.76918336805689,39.780223281207455,73.72231475565047,1.2047076903203973,0.7680355833532317,-0.8673157967777598,0.4263191281389993,8.419500413817815,1.2700004577636719,1.1025802057150997,-0.8930013656616183,-2.3241443280531158,0.5381415967298793,-1.6085728468573706,-0.17742988446586594,2.32683990783692,4.74304307443639,-65.81016927596445,0.7155714811957496,8,1.1450004577636719,-0.0149993896484375,-0.7949981689453125,-0.6299991607666016,-5.069999694824212,0,-0.07596153757981305,1.1276713173764477,42.75,2.4073849066466986,42.77999877929688,1.470582075485811,43.27999877929688,-0.07596153757981305
12486,2022-08-23,41.209999084472656,41.68999862670898,41.09000015258789,41.63999938964844,278800.0,-0.009374985671959823,1.2641504001842914,0.573333740234375,37.09015496410427,67.80862176704545,1.5859016414701088,1.2330686767744297,-0.529711683460576,0.8014535667788039,9.329281055498907,0.5999984741210866,0.9579463611433852,-1.2905006408691406,-2.6912740901353516,0.11027280839707032,-1.990887365502246,-0.5901139162360352,2.6189657438964886,4.858253950603556,-60.694229752522645,0.700386724633107,8,1.3400001525878906,0.375,-0.6574993133544922,-0.23999977111816406,-5.770000457763672,1,-0.08080558336173627,-1.525257974275784,41.599998474121094,1.1276713173764477,42.75,2.4073849066466986,42.77999877929688,-0.08080558336173627
12487,2022-08-24,40.68000030517578,41.040000915527344,40.52000045776367,41.0,309900.0,-0.012860926742815026,1.5999923706345724,0.7441848086442753,32.96093314342747,61.58683170202945,2.0789982371671343,1.815177991942349,0.01254345958196268,1.3189430437913217,10.113011610303872,0.6899986267089844,0.8626109563477229,-1.794499397277832,-3.3113999963606773,-0.2775987981949868,-2.5529496968192547,-1.0360490977364094,2.9846266426464894,6.324107692122119,-53.783982225905426,0.7584502995414234,8,1.5849990844726562,0.904998779296875,-0.2825002670288086,0.28999900817871094,-6.020000457763672,2,-0.07227135213012581,1.2641504001842914,41.209999084472656,-1.525257974275784,41.599998474121094,1.1276713173764477,42.75,-0.07227135213012581
12488,2022-08-25,40.90999984741211,40.95000076293945,40.40999984741211,40.75,296800.0,0.005653872677259253,3.4999761583088294,-0.5,35.59928919752201,55.67730407465392,1.8245281137698726,1.5562827213551884,-0.15972035845069854,1.0605597942207652,10.001761712240654,0.5400009155273438,0.7092697757533415,-1.495499801635745,-3.1655511798093343,0.17455157653784426,-2.330525490722536,-0.6604741125489539,2.503056981205475,18.939398318064907,-35.76289811278231,0.8350256890867939,8,1.2999992370605469,0.6749992370605469,-0.8324995040893555,0.05999946594238281,-5.409999847412109,3,-0.08335369983209173,1.5999923706345724,40.68000030517578,1.2641504001842914,41.209999084472656,-1.525257974275784,41.599998474121094,-0.08335369983209173
12489,2022-08-26,40.13999938964844,40.959999084472656,40.11999893188477,40.88999938964844,372500.0,-0.018821815219644433,-1.1265802002955383,-4.687504470352621,32.62296609485834,49.392170927368916,2.3510884542567183,2.272686099232317,0.6515544830309636,1.8116216251666586,9.814675940834316,0.8400001525878835,0.518466240176835,-2.1575002670288086,-4.111506744884302,-0.20349378917331506,-3.134503505956559,-1.1804970281010583,2.972751740848601,0.7663008845415863,-52.22810989729829,0.9770032389277469,8,1.9249992370605469,1.5249996185302734,-0.12749862670898438,0.8299999237060547,-3.829998016357422,4,-0.08146488558759057,3.4999761583088294,40.90999984741211,1.5999923706345724,40.68000030517578,1.2641504001842914,41.209999084472656,-0.08146488558759057
12490,2022-08-29,40.16999816894531,40.2599983215332,39.52999877929688,40.0,389500.0,0.0007473537556808019,3.171444141689333,-0.22666422526041666,32.17818042644052,42.99927227745457,1.9806949461605257,2.173780581716798,0.6882081050935653,1.759952005764113,11.043939696341706,0.729999542236321,0.33630232893002443,-2.0130014419555664,-4.183319029932655,0.15731614602152177,-3.098160235944107,-0.9278426479670259,2.583622697718255,29.62960346572322,-21.882567648889157,1.0851587939885428,8,1.3750019073486328,1.4950008392333984,-0.15749740600585938,0.8000011444091797,-4.689998626708984,0,-0.10754293979938323,-1.1265802002955383,40.13999938964844,3.4999761583088294,40.90999984741211,1.5999923706345724,40.68000030517578,-0.10754293979938323
12491,2022-08-30,39.52000045776367,40.459999084472656,39.41999816894531,40.27999877929688,339700.0,-0.016181173532742177,-1.166662030763851,-4.470626514675565,29.147959049848836,38.9138942557014,2.15849938743753,2.726503872866722,1.4015808333879534,2.3699087069961493,12.385187634461964,1.0400009155273438,0.05006042746489214,-2.5124992370605455,-4.978775958940069,-0.046222515181021606,-3.7456375980003074,-1.2793608761207835,2.7823133166685565,6.1729703254731865,-42.965071110845386,1.2331383609397633,8,1.7149982452392578,2.194997787475586,0.5500001907348633,1.4499988555908203,-5.240001678466797,1,-0.07565793633181517,3.171444141689333,40.16999816894531,-1.1265802002955383,40.13999938964844,3.4999761583088294,40.90999984741211,-0.07565793633181517
12492,2022-08-31,39.11999893188477,39.72000122070313,39.09000015258789,39.5,467300.0,-0.010121495982936435,-1.8636501564898063,0.5000025096747823,27.581302468979274,35.682188299999964,2.130380776868961,3.017365309956894,1.8574250150898806,2.732246212043208,13.336472597597174,0.6300010681152415,-0.3120282277101154,-2.745000648498525,-5.521674215705566,0.03167291870851585,-4.133337432102046,-1.3566638648950047,2.7211443456695505,1.6042137129269072,-44.97673209725694,1.3883367836035212,8,1.950000762939446,2.430000305175774,1.032501220703118,1.8500003814697195,-5.360000610351577,2,-0.09406954002180201,-1.166662030763851,39.52000045776367,3.171444141689333,40.16999816894531,-1.1265802002955383,40.13999938964844,-0.09406954002180201
12493,2022-09-01,39.5,39.77000045776367,38.97000122070313,39.22000122070313,314000.0,0.00971372900027112,-1.0512833052936534,-0.7368368217637856,20.865518011922788,31.980725182034547,1.3814578174000687,2.53001577485427,1.5275503798088437,2.3122570063233354,14.576318837308799,0.7999992370605398,-0.7343654909246595,-2.2144996643066435,-5.164835831192725,0.7358365025794384,-3.689667747749688,-0.739331580863599,1.8459375150603634,26.6331330774861,-12.862310108121427,1.4751680834430412,9,1.3500003814697266,1.989999771118164,0.7250003814697266,1.4699993133544922,-5.459999084472656,3,-0.12253164943260486,-1.8636501564898063,39.11999893188477,-1.166662030763851,39.52000045776367,3.171444141689333,40.16999816894531,-0.12253164943260486
12494,2022-09-02,39.02999877929688,40.04999923706055,38.97000122070313,39.81999969482422,405300.0,-0.011898765081091556,-1.373632362188242,-2.8214441416894194,14.526003516053748,29.17470076368414,1.4173316130119389,2.872419271740263,2.0397038855582608,2.73976978834839,15.304746852226842,1.0799980163574148,-1.0399524998059988,-2.51000080108642,-5.665447370577752,0.6454457684049117,-4.087724085832086,-0.9322775163407542,1.8407514768920379,4.026687557924616,-26.898410365324636,1.5777232847456653,9,1.3000011444091726,2.460000991821282,1.5575017929077077,1.94000053405761,-4.520000457763686,4,-0.0904432203356701,-1.0512833052936534,39.5,-1.8636501564898063,39.11999893188477,-1.166662030763851,39.52000045776367,-0.0904432203356701
12495,2022-09-06,38.400001525878906,39.31999969482422,38.349998474121094,39.29999923706055,392900.0,-0.016141359803274025,1.0638353996307044,1.139236288835032,9.329441524722895,26.09017704819732,1.7273197306390955,3.371253964190984,2.655755461692692,3.320469401816439,16.529156393672668,0.970001220703125,-1.3229549177599509,-2.946998214721681,-6.37724188669403,0.4832454572506677,-4.6621200507078555,-1.2318763787355067,2.090598923212859,2.369812194010746,-19.19059150122896,1.7151218359861728,9,1.2949981689453125,2.779996871948242,2.374998092651367,2.569997787475586,-4.70000076293946,1,-0.05442708514423822,-1.373632362188242,39.02999877929688,-1.0512833052936534,39.5,-1.8636501564898063,39.11999893188477,-0.05442708514423822
12496,2022-09-07,39.52000045776367,39.58000183105469,38.599998474121094,38.68999862670898,389200.0,0.029166637692187747,1.063155020518957,-0.92222660207097,24.175817841791527,25.114053125793326,0.38262073583482703,2.1396434836820504,1.5235769102179475,2.157504440038714,17.190865617597836,1.1800003051757812,-1.5948864433808083,-1.6864992141723647,-5.176878268146737,1.8038798398020077,-3.4316887411595545,0.05869031281482506,0.5424795963339619,68.82361520941556,50.163781778343676,1.7451895269871869,9,0.13499832153320312,1.6599979400634766,1.3399991989135742,1.4499988555908203,-4.680000305175781,2,-0.10222674262984954,1.0638353996307044,38.400001525878906,-1.373632362188242,39.02999877929688,-1.0512833052936534,39.5,-0.10222674262984954
12497,2022-09-08,39.68999862670898,39.88000106811523,39.290000915527344,39.310001373291016,314900.0,0.0043015730510171934,-1.8095367847411106,0.4578270061586418,27.76976111189464,24.244105560723614,0.06417080586137303,1.8585879565514958,1.3421562996067706,1.9407814351738821,18.047920628064603,0.5900001525878835,-1.7238135431343267,-1.3855009078979563,-4.898091252499285,2.127089436703372,-3.141796080198624,0.37079426440271135,-1.3400001525878835,78.8235030124871,60.43948652232318,1.7562951723006652,9,-0.03499984741210227,1.4899997711181712,1.2600021362304759,1.280000686645515,-5.459999084472649,3,-0.1363063752733793,1.063155020518957,39.52000045776367,1.0638353996307044,38.400001525878906,-1.373632362188242,39.02999877929688,-0.1363063752733793
12498,2022-09-09,39.9900016784668,40.18000030517578,39.349998474121094,39.90999984741211,338300.0,0.007558656138525022,2.608710795614748,0.21053265605236604,30.88643134942582,24.05115725567556,-0.4247220435435679,1.4518784116803687,1.0420408421272143,1.6009122294431393,18.89187989484689,0.8300018310546875,-1.8101159829464848,-0.9704978942871065,-4.466229850758083,2.52523406218387,-2.7183638725225947,0.7773680839483816,-1.6094031524658234,89.61757177043467,70.91230139084793,1.7478659782354897,9,-0.5850028991699219,1.1899967193603516,0.9999990463256836,0.9799976348876953,-4.6100006103515625,4,-0.15578902464233302,-1.8095367847411106,39.68999862670898,1.063155020518957,39.52000045776367,1.0638353996307044,38.400001525878906,-0.15578902464233302
12499,2022-09-12,40.2599983215332,40.5,39.90999984741211,39.95000076293945,268600.0,0.006751603694275188,-2.025646543291991,3.8748807934388707,39.43216299005227,24.857155318299085,-0.7553386973633849,0.9958769035257902,0.7673297051843448,1.2871052379243508,20.257926282703824,0.5900001525878906,-1.8237699533640566,-0.5500011444091797,-3.8824437794959437,2.7824414906775843,-2.2162224619525617,1.1162201731342023,-1.8074237243652362,88.83713915650894,65.54162268752447,1.6662213175433822,9,-0.8349990844726562,0.9200000762939453,0.7400007247924805,0.7100009918212891,-4.029998779296875,0,-0.15449571945657714,2.608710795614748,39.9900016784668,-1.8095367847411106,39.68999862670898,1.063155020518957,39.52000045776367,-0.15449571945657714
12500,2022-09-13,39.150001525878906,40.0,38.9900016784668,39.959999084472656,417600.0,-0.02757071142401446,1.2696607060195106,-2.612915928332349,35.41076135198249,25.55302224075838,0.21764338543145811,1.8444503637894485,1.8238325554478507,2.3366523661332224,21.856905375293184,1.2699966430664062,-1.9043088822318026,-1.4339981079101562,-4.5562125109750795,1.688216295154767,-2.9951053094426214,0.12710909362230893,-0.5745814045410143,28.947505792311983,3.1826621151612535,1.561107201532462,9,0.2749977111816406,2.029996871948242,2.0674972534179688,1.819997787475586,-3.4300003051757812,1,-0.11851859574714396,-2.025646543291991,40.2599983215332,2.608710795614748,39.9900016784668,-1.8095367847411106,39.68999862670898,-0.11851859574714396
12501,2022-09-14,38.83000183105469,39.22999954223633,38.65999984741211,39.099998474121094,351800.0,-0.008173682818701677,1.1509471987101976,0.3333301936553387,36.49634345463899,26.54358235027613,0.4799451355652735,1.8538927453364664,2.1345184830476853,2.5975599955182673,23.342141414777302,0.5699996948242188,-1.9129963272089512,-1.4964979171752901,-4.269359911631291,1.2763640772807108,-2.882928914403287,-0.11006691994729323,1.6699981689453125,9.239237475251116,-18.200489003732287,1.3864309972279993,9,0.5949974060058594,2.349996566772461,2.437498092651367,2.1399974822998047,-3.700000762939453,2,-0.13211436585646696,1.2696607060195106,39.150001525878906,-2.025646543291991,40.2599983215332,2.608710795614748,39.9900016784668,-0.13211436585646696
12502,2022-09-15,38.06999969482422,38.599998474121094,37.93000030517578,38.599998474121094,470700.0,-0.01957254958516763,1.528300800368515,1.962982847777558,30.75878944764888,27.642834732023474,1.2017147463659086,2.32264511304561,2.861998890114471,3.305745488469455,25.552655640539655,0.9000015258789062,-1.9479219875792353,-1.996000099182126,-4.572536277972084,0.5805360796078318,-3.2842681885771015,-0.7077320097871507,2.393200302124022,5.4474477148921645,-22.1146179364685,1.2882680893949776,9,1.1450004577636719,2.8999996185302734,3.197500228881836,2.8999996185302734,-2.1399993896484375,3,-0.08484369761304356,1.1509471987101976,38.83000183105469,1.2696607060195106,39.150001525878906,-2.025646543291991,40.2599983215332,-0.08484369761304356
12503,2022-09-16,38.2599983215332,38.36000061035156,37.86999893188477,38.0,872500.0,0.004990770376465559,1.1304286531715382,-0.4905640006909656,36.17644567387549,30.04843941622589,0.9133754440828454,1.8726696689546003,2.6593914124678975,3.070257181715533,26.988584724200205,0.49000167846678977,-1.896680835732404,-1.5800014495849624,-3.937850127932151,0.7778472287622265,-2.758925788758553,-0.4010771104113715,2.1018736877441384,14.828868108708445,-15.456670228511147,1.1789243391735933,9,0.9250011444091797,2.6800003051757812,3.0075016021728516,2.710000991821289,-2.4899978637695312,4,-0.10533191207770498,1.528300800368515,38.06999969482422,1.1509471987101976,38.83000183105469,1.2696607060195106,39.150001525878906,-0.10533191207770498
12504,2022-09-19,39.060001373291016,39.09000015258789,38.22000122070313,38.38000106811523,267200.0,0.02090964680747409,1.3513552524408785,2.6154026732397533,42.668445179948485,33.752773155695394,0.1319519821000199,0.8243097442006331,1.8645199013914322,2.2355011369547526,28.400753761647657,0.8699989318847585,-1.7711426060199074,-0.5954984664916978,-2.534943912336388,1.3439469793529923,-1.5652211894140393,0.3742242564306437,1.1523582513427684,55.86863120492421,24.446737801902472,0.9697227229223445,9,0.12499809265136719,1.8799972534179688,2.207498550415039,1.9099979400634766,-2.479999542236328,0,-0.09421403419847652,1.1304286531715382,38.2599983215332,1.528300800368515,38.06999969482422,1.1509471987101976,38.83000183105469,-0.09421403419847652
12505,2022-09-20,38.43999862670898,38.79999923706055,37.9900016784668,38.790000915527344,319100.0,-0.015873085631942452,3.3783778210798716,-0.5147090172671123,42.838185013806715,35.826369508141525,0.8473308633783248,1.2600376531477693,2.4838450501816425,2.820784572740429,29.109409045426222,1.0699996948242188,-1.6488315569966545,-1.0575012207031307,-2.8383330391132517,0.7233305977069904,-1.9479171299081912,-0.16708531149807015,1.6318193563598626,41.91172345701092,6.994620401494707,0.8904159092050612,9,0.7450008392334055,2.500000000000007,3.405000686645515,2.510002136230476,-1.7199974060058452,1,-0.057492173866444785,1.3513552524408785,39.060001373291016,1.1304286531715382,38.2599983215332,1.528300800368515,38.06999969482422,-0.057492173866444785
12506,2022-09-21,37.88000106811523,38.83000183105469,37.86000061035156,38.72000122070313,315200.0,-0.01456809517689861,-1.204545553065409,2.399984741310713,41.948062628436354,37.40173634331283,1.2854039052006456,1.6419525046325631,3.030840984191528,3.340857294244806,29.615653054117686,0.970001220703125,-1.4476854078730454,-1.4509988784790124,-3.179592688523556,0.27759493156553106,-2.315295783501284,-0.5867019734567407,2.0597077718825716,1.6260540818820848,-35.955616476642206,0.864296905022273,9,1.299999237060554,3.0549983978271555,4.16999816894532,3.069999694824226,-1.0800018310546804,2,-0.057022169654325605,3.3783778210798716,38.43999862670898,1.3513552524408785,39.060001373291016,1.1304286531715382,38.2599983215332,-0.057022169654325605
12507,2022-09-22,37.7400016784668,37.91999816894531,37.45000076293945,37.81999969482422,265800.0,-0.0036958655148051633,2.3571847027888664,0.09523571645905171,38.20375712124149,38.21477254018124,1.2512942685832584,1.6341869033763743,3.1659376785956113,3.4623857543003353,29.873172113516212,0.4699974060058594,-1.1346038413906214,-1.4439983367919922,-3.189516964958912,0.30152029137492775,-2.316757650875452,-0.5712390227085322,2.0333305031593056,17.68298923510639,-20.404394215740083,0.8727593140834591,9,1.2349987030029297,2.7649993896484375,4.459997177124023,3.3549976348876953,0.12999725341797586,3,-0.06915740578360241,-1.204545553065409,37.88000106811523,3.3783778210798716,38.43999862670898,1.3513552524408785,39.060001373291016,-0.06915740578360241
12508,2022-09-23,37.5,37.52000045776367,37.0,37.459999084472656,370500.0,-0.006359344668596889,11.99971390425329,-0.5000238424490964,39.419089326228,38.213319910867426,1.230326822654682,1.692391040874405,3.398791388591583,3.6896782583908063,30.181737941408414,0.7400016784667969,-1.017840540039039,-1.5135000228881808,-3.2147592016885724,0.18775915591221093,-2.364129612288373,-0.6628704334879885,2.0409990397574376,23.92344322946041,-17.709313837673328,0.8506295894001942,9,1.0,2.5249996185302734,4.69999885559082,3.594999313354492,0.5400009155273438,4,-0.041866658528645795,2.3571847027888664,37.7400016784668,-1.204545553065409,37.88000106811523,3.3783778210798716,38.43999862670898,-0.041866658528645795
12509,2022-09-26,36.86999893188477,37.45000076293945,36.59000015258789,37.45000076293945,424700.0,-0.016800028483072715,1.9655099839520138,-14.499713904253113,39.4190685279014,38.65868737485842,1.4850559367787,2.176438088108533,4.0132093468763514,4.294236136302018,30.409904019907092,0.9099998474121094,-0.9758953487120294,-1.9800010681152287,-3.8459730441575317,-0.11402909207292566,-2.91298705613638,-1.0470150800940772,2.3660802231017755,12.499936137928767,-32.690711686547345,0.9329859880211523,9,1.0400009155273366,2.950000762939446,5.329999923706048,4.2250003814697195,0.9400024414062429,0,-0.02983451331672904,11.99971390425329,37.5,2.3571847027888664,37.7400016784668,-1.204545553065409,37.88000106811523,-0.02983451331672904
12510,2022-09-27,35.849998474121094,37.25,35.709999084472656,37.11999893188477,491000.0,-0.027664781321205645,1.0130696791919838,2.189649048959551,24.263664559220615,37.299500830923044,2.221318844432517,3.010553429746402,5.006742456764982,5.267275398512346,30.46107425046961,1.5400009155273438,-1.0145343960294042,-2.784001541137698,-4.977930405508872,-0.5900726767665248,-3.880965973323285,-1.6870371089521115,3.0156296205296442,4.487155974519801,-36.15615065777984,1.0969644321855867,9,1.5500011444091797,3.3700008392333984,6.350000381469727,5.245000839233398,1.6599998474121094,1,0.020362716541272974,1.9655099839520138,36.86999893188477,11.99971390425329,37.5,2.3571847027888664,37.7400016784668,0.020362716541272974
12511,2022-09-28,36.52999877929688,36.91999816894531,35.849998474121094,36.13999938964844,537900.0,0.018967931216696154,-1.2061821613968853,-0.3070860228941866,29.319381400163195,37.13956660342464,1.3195139927015234,2.208284224205613,4.290222260385384,4.55608595796776,30.764077993570904,1.0699996948242188,-1.1655932624879242,-1.9545011520385671,-4.296704669604793,0.3877023655276588,-3.1256029108216836,-0.7833993932554506,1.8307286737253605,37.10407396027912,1.2370042081729622,1.1711017587831136,9,0.8700008392333913,2.170000076293938,5.635000228881829,4.56500053405761,0.7400016784667898,2,0.005201271496179993,1.0130696791919838,35.849998474121094,1.9655099839520138,36.86999893188477,11.99971390425329,37.5,0.005201271496179993
12512,2022-09-29,35.439998626708984,36.63000106811523,35.310001373291016,36.36000061035156,323200.0,-0.029838494087375822,-1.2372942724413045,-2.3589831370553975,23.01303151220391,35.676965029905574,2.231926594346149,3.171032663380686,5.354784552622249,5.602813206209937,30.975541060558808,1.3199996948242116,-1.2355927798364519,-2.860501289367676,-5.5455913637537435,-0.17541121498160805,-4.20304632656071,-1.517956252174642,2.4966122873453216,5.8822310982535235,-22.227981745334088,1.3425450371930328,9,1.7600021362304688,2.7350025177001953,6.627500534057617,5.655000686645508,2.450000762939453,3,0.0383747365420779,-1.2061821613968853,36.52999877929688,1.0130696791919838,35.849998474121094,1.9655099839520138,36.86999893188477,0.0383747365420779
12513,2022-09-30,34.65999984741211,35.84000015258789,34.59999847412109,35.70000076293945,534700.0,-0.022008995753996397,-1.1379271789744934,1.1304333403822153,18.680106572542428,33.01159407352712,2.7351982222442857,3.7627576441178405,6.1058825047664484,6.330572324058863,31.245107180454855,1.240001678466804,-1.3312890254832723,-3.3985000610351577,-6.472646124260308,-0.3243539978100074,-4.935573092647729,-1.861427029422586,2.8038213493048048,2.105309652782762,-17.566436513415443,1.537073031612574,9,2.0550003051757812,3.1199989318847656,7.2649993896484375,6.434999465942383,2.6899986267089844,4,0.09261393821709252,-1.2372942724413045,35.439998626708984,-1.2061821613968853,36.52999877929688,1.0130696791919838,35.849998474121094,0.09261393821709252
12514,2022-10-03,35.5,35.91999816894531,34.81999969482422,35.139999389648445,389100.0,0.024235434399478395,-1.1999969482421875,-0.34615412830575554,28.950408968712495,31.46850784629443,1.494241280700038,2.7876642101548157,5.237442274286067,5.452746043320801,31.861560420741665,1.2599983215332031,-1.3018459836854106,-2.381999969482422,-5.622154083493314,0.8581541445284699,-4.002077026487868,-0.761922912476976,1.3910566521977472,33.96230217567192,14.825080402387435,1.620077057005447,10,1.2150001525878906,2.279998779296875,6.397499084472656,5.594999313354492,2.549999237060547,0,0.0715493215641505,-1.1379271789744934,34.65999984741211,-1.2372942724413045,35.439998626708984,-1.2061821613968853,36.52999877929688,0.0715493215641505
12515,2022-10-04,36.310001373291016,36.31999969482422,35.33000183105469,35.59000015258789,399100.0,0.02281694009270474,1.675677626220449,2.0000000000000395,36.244550213826955,30.83478424467116,0.3914956924143098,1.9110369027623335,4.374621717652985,4.606210905696486,31.885575103156473,0.9899978637695312,-1.3356078100320303,-1.4674985885620089,-4.771492748241464,1.836495571117446,-3.1194956684017328,0.184498491277715,0.12284364329139663,73.70703121146259,51.1152784580187,1.6519970798397265,10,-0.0500030517578125,1.2399978637695312,5.554997444152832,4.784997940063477,1.5799980163574219,1,0.04131093206466718,-1.1999969482421875,35.5,-1.1379271789744934,34.65999984741211,-1.2372942724413045,35.439998626708984,0.04131093206466718
12516,2022-10-05,35.47999954223633,35.880001068115234,35.279998779296875,35.849998474121094,368200.0,-0.022858766170833045,1.7906815822857802,-0.5138865341414827,35.96967421353446,30.58655281048149,0.9445891184120541,2.5537873350649534,5.132043952899593,5.388893115671294,32.26891111425629,1.0300025939941406,-1.5146983405311403,-2.0955003738403306,-5.4446216258829665,1.2536208782023053,-3.7700609998616486,-0.42093974781901267,0.8400001525878906,43.34975091749964,17.82145163901944,1.6745606260213186,10,0.5799999237060547,2.0699996948242188,6.125,5.614999771118164,4.3300018310546875,2,0.057215298914542245,1.675677626220449,36.310001373291016,-1.1999969482421875,35.5,-1.1379271789744934,34.65999984741211,0.057215298914542245
12517,2022-10-06,34.279998779296875,35.25,34.220001220703125,35.25,338300.0,-0.03382189341662589,1.1237061507000157,2.621632488942501,30.566426149726013,29.602923568647938,1.790460176419714,3.5075365188217162,6.239511283006628,6.531401527450164,33.268097947573814,1.2599983215332031,-1.7033615112743021,-3.025001144409181,-6.525519317840917,0.475517029022555,-4.775260231125053,-1.2747420576933095,2.0400009155273438,2.8570286756451386,-23.03224207584973,1.7502590867158698,10,1.555002212524414,3.0800018310546875,7.194999694824219,6.815000534057617,5.200000762939453,3,0.08722292254784403,1.7906815822857802,35.47999954223633,1.675677626220449,36.310001373291016,-1.1999969482421875,35.5,0.08722292254784403
12518,2022-10-07,33.759998321533196,34.279998779296875,33.52000045776367,34.22999954223633,291400.0,-0.015169208759649333,1.666662205030049,0.48453673116250534,23.39357691205828,27.822313389109816,1.9267707574422417,3.7280065636432056,6.623888679337007,6.986310395874433,34.81954551778193,0.7599983215332031,-1.8773711969896922,-3.233501434326179,-6.835310494023737,0.3683076253713793,-5.034405964174958,-1.4325969044773998,2.1400016784668026,8.571354612991792,-12.966994765291103,1.8009045298487776,10,1.62500190734864,3.25000190734864,7.550001144409187,7.335000991821296,5.080001831054695,4,0.12233416094339655,1.1237061507000157,34.279998779296875,1.7906815822857802,35.47999954223633,1.675677626220449,36.310001373291016,0.12233416094339655
12519,2022-10-10,34.040000915527344,34.290000915527344,33.810001373291016,33.810001373291016,266100.0,0.008293916111232535,-3.1739173701756425,-0.4893594571780979,27.1310046248217,28.140906729732155,1.3445058339076255,3.117985516563337,6.208398099684061,6.6504865159391215,36.85003934286248,0.5300025939941477,-2.025248556740081,-2.6424989700317383,-6.129032749279638,0.8440348092161614,-4.3857658596556846,-0.899232080407792,1.383999176025391,18.57144998044967,-0.3737021701972765,1.7432668896239492,10,1.1799983978271484,2.969999313354492,7.129999160766602,7.054998397827148,5.1499977111816335,0,0.09723846855373885,1.666662205030049,33.759998321533196,1.1237061507000157,34.279998779296875,1.7906815822857802,35.47999954223633,0.09723846855373885
12520,2022-10-11,34.509998321533196,34.950000762939446,33.860000610351555,33.860000610351555,498900.0,0.013807208970769036,-2.3538584331515966,2.8260826298243575,32.318990134631136,28.474196589117483,0.7425244416061076,2.4058989710016903,5.600422587723038,6.118531202614825,37.91590364684927,1.0900001525878906,-2.1802362147684633,-1.9405014038086037,-5.352410168388168,1.4714073607709608,-3.646455786098386,-0.23454702151882145,0.5332018432617289,41.949051175120125,19.953379856009654,1.7059543822897822,10,0.5650024414062571,2.50000190734864,6.400001525878913,6.660001754760749,4.5700035095214915,1,0.10257899413801175,-3.1739173701756425,34.040000915527344,1.666662205030049,33.759998321533196,1.1237061507000157,34.279998779296875,0.10257899413801175
12521,2022-10-12,33.700000762939446,34.549999237060554,33.68000030517578,34.529998779296875,384700.0,-0.02347138794522441,-1.0000000000000164,-1.2769245215472576,30.196082831252085,29.27231340234506,1.2391839493219479,2.9638207107695536,6.257928343676312,6.865223535870356,38.83646593991864,0.8699989318847727,-2.3285014719854615,-2.4939989089965877,-5.9239811233976525,0.935983305404477,-4.20899001619712,-0.7790078017960553,1.25,10.404644670777898,-11.635203486437312,1.7149911072005322,10,1.2199993133544993,3.30999946594239,6.737498283386238,7.479997634887702,5.169998168945327,2,0.12433230064839695,-2.3538584331515966,34.509998321533196,-3.1739173701756425,34.040000915527344,1.666662205030049,33.759998321533196,0.12433230064839695
12522,2022-10-13,34.84000015258789,35.110000610351555,33.18000030517578,33.43000030517578,488500.0,0.03382787429791767,-1.020942889383749,-1.698799056894263,38.01802117603315,31.420970580510698,0.005726556788040682,1.654244589978937,4.977474189823937,5.669182614794458,39.045752095665,1.9300003051757741,-2.251839581459649,-1.1924995422363267,-4.5540464674084475,2.169047382935794,-2.873273004822387,0.4882739203497337,-1.3199996948242188,86.01034118805103,61.55635769743618,1.680773462586061,10,-0.09000015258789062,2.0,5.577498435974121,6.339998245239258,4.740001678466797,3,0.14265215840804046,-1.0000000000000164,33.700000762939446,-2.3538584331515966,34.509998321533196,-3.1739173701756425,34.040000915527344,0.14265215840804046
12523,2022-10-14,34.22999954223633,35.209999084472656,34.009998321533196,35.080001831054695,487100.0,-0.017508628234212287,1.162169778575099,-0.6028385679462638,38.08664732234462,32.436108175358704,0.6127548480647604,2.0520576135664044,5.435746479228378,6.219983676083004,39.18063639653086,1.2000007629394602,-2.2803906536816356,-1.6010002136230455,-4.88253391724939,1.6805334900032989,-3.241767065436214,0.03976663819012316,-1.0499992370605469,51.724131451164325,24.69400324731942,1.640766851813171,10,0.5200004577636719,2.6100006103515625,6.187499046325684,6.94999885559082,5.389999389648445,4,0.15337423517993432,-1.020942889383749,34.84000015258789,-1.0000000000000164,33.700000762939446,-2.3538584331515966,34.509998321533196,0.15337423517993432
12524,2022-10-17,35.380001068115234,35.58000183105469,34.40999984741211,34.61999893188477,450200.0,0.033596305616654165,1.0172384309805056,-0.8941177526556795,47.90366956086755,33.731565880585435,-0.6214060894100939,0.6453092199977561,4.14392899323569,5.014633407322272,40.087388773686705,1.3500022888183594,-2.1185807218323305,-0.26699867248535014,-3.1779590723980675,2.6439617274273672,-1.7224788724417053,1.188481527471005,-2.200000762939453,91.66664017573028,59.23270390344448,1.4554801999563585,10,-0.8500003814697266,1.4599990844726562,4.912497520446777,5.799997329711914,4.649997711181648,0,0.09779533578337962,1.162169778575099,34.22999954223633,-1.020942889383749,34.84000015258789,-1.0000000000000164,33.700000762939446,0.09779533578337962
12525,2022-10-18,36.22999954223633,36.400001525878906,35.810001373291016,35.810001373291016,374500.0,0.024024828955901967,-1.8095367847411443,0.5526276163228481,48.68190154260574,35.14403558381558,-1.6583382246689595,-0.39921391422355157,3.1674496060012416,4.1050447036819975,40.5235672513606,1.0200004577636719,-1.8024765051145266,0.6934997558593778,-1.9240471403201624,3.311046652038918,-0.6152736922303959,2.0022732039491515,-2.9059991455078134,94.72043729208724,60.279848019801186,1.3087734480897704,10,-1.4399986267089844,0.3600006103515625,4.0724992752075195,4.94999885559082,4.040000915527344,1,0.08170022417532552,1.0172384309805056,35.380001068115234,1.162169778575099,34.22999954223633,-1.020942889383749,34.84000015258789,0.08170022417532552
12526,2022-10-19,35.720001220703125,36.0,35.15999984741211,35.709999084472656,374800.0,-0.014076685839828795,1.9473705344594505,0.023814713896457767,51.29630839710294,37.44735583352413,-1.2412457061832285,-0.06254097916607293,3.5401762593135686,4.541184248149307,41.06796963305254,1.0699996948242188,-1.6721669660030472,0.2915014266967759,-2.086169498341583,2.669172351735135,-0.8973340358224036,1.4803368892159554,-2.149920733642581,78.88198610597746,39.142354510225864,1.1888354625191782,10,-0.9300003051757812,0.4849987030029297,4.582497596740723,5.459997177124023,5.1100006103515625,2,0.09406496348057569,-1.8095367847411443,36.22999954223633,1.0172384309805056,35.380001068115234,1.162169778575099,34.22999954223633,0.09406496348057569
12527,2022-10-20,35.130001068115234,35.709999084472656,34.86999893188477,35.709999084472656,339900.0,-0.01651736093015388,1.896562156758261,-57.98741418764302,52.21489723687938,40.649724758504256,-0.5788669316004729,0.3392946111085422,3.983863419107834,5.04627909385087,41.416997914334566,0.8500022888183523,-1.690546021031544,-0.16799869537353374,-2.283541216316692,1.9475438255696247,-1.2257699558451094,0.8897725650980419,-1.3335268979492199,46.861976776665095,2.2642907027687116,1.0577712604715785,10,-0.3400001525878906,1.0049991607666016,5.172497749328613,6.049997329711914,5.6399993896484375,3,0.10646164958884796,1.9473705344594505,35.720001220703125,-1.8095367847411443,36.22999954223633,1.0172384309805056,35.380001068115234,0.10646164958884796
12528,2022-10-21,35.93000030517578,36.150001525878906,35.09999847412109,35.34000015258789,284900.0,0.02277253665632939,1.0388357425123005,-1.0172451214459068,52.03406015889639,43.416730928956994,-1.1607453331687267,-0.6159351474112356,3.0444753665049404,4.173786805923832,41.290962878112026,1.0500030517578196,-1.628618701184834,0.7105005264282198,-1.163762581604125,2.5847636344605647,-0.22663102758795617,1.6476320804443958,-1.9252439465527331,76.38186812660183,29.18147888492676,0.9371315540161741,10,-1.1399993896484375,0.2049999237060547,4.16249942779541,5.039999008178711,4.229999542236328,4,0.1015864596403333,1.896562156758261,35.130001068115234,1.9473705344594505,35.720001220703125,-1.8095367847411443,36.22999954223633,0.1015864596403333
12529,2022-10-24,35.77000045776367,36.34000015258789,35.56999969482422,36.11000061035156,313400.0,-0.004453098971698655,-1.08107759798337,-0.5762712960268969,47.27822068950666,45.0788676572765,-0.8152725421291436,-0.5718909458850021,3.02876014282635,4.2655350753644825,40.812166162616236,0.7700004577636719,-1.3873613436784211,0.6055006027221665,-1.1237827384679946,2.3347839439123277,-0.2591410678729176,1.4701422733172507,-1.5736244857601562,58.82352941176452,14.357406846889454,0.8646416705950819,10,-0.9799995422363281,0.36499977111816406,4.292498588562012,5.1699981689453125,5.310001373291016,0,0.1076320498979888,1.0388357425123005,35.93000030517578,1.896562156758261,35.130001068115234,1.9473705344594505,35.720001220703125,0.1076320498979888
12530,2022-10-25,36.58000183105469,36.77000045776367,35.790000915527344,35.790000915527344,341600.0,0.022644712410542,-1.4810086241030642,-2.32353106171953,55.55556839965705,47.89658827598816,-1.45362947942008,-1.3959702935072045,2.035938026398938,3.38858489211686,39.618129034237114,1.0,-0.9847060259174611,1.3790018081665067,-0.4397074735605173,3.197711089893531,0.4696471673029947,2.288356449030019,-2.2073358147411426,90.00008030935159,43.517616798199,0.9093546408635135,10,-1.605001449584961,-0.5750007629394531,3.482497215270996,4.359996795654297,4.089996337890625,1,0.09431374454752794,-1.08107759798337,35.77000045776367,1.0388357425123005,35.93000030517578,1.896562156758261,35.130001068115234,0.09431374454752794
12531,2022-10-26,36.72000122070313,37.099998474121094,36.36999893188477,36.84000015258789,459700.0,0.003827211116473883,1.2812643424667927,-0.15189720609963658,63.800924503485014,50.761355312371705,-1.251835021451953,-1.603202347237449,1.7009815312563248,3.1816114599044525,38.235091865885416,0.729999542236321,-0.6289459826104391,1.5095010757446374,-0.34015967792319657,3.3591618294124714,0.5846706989107204,2.4343314525785544,-2.1076017602445773,82.95976092278086,29.680090051116487,0.9248303768339179,10,-1.1650028228759837,-0.7150001525878977,3.3424978256225515,4.219997406005852,4.610000610351555,2,0.09667753592173112,-1.4810086241030642,36.58000183105469,-1.08107759798337,35.77000045776367,1.0388357425123005,35.93000030517578,0.09667753592173112
12532,2022-10-27,36.79999923706055,37.45000076293945,36.75,36.9900016784668,339300.0,0.0021785951442809814,-3.8275762279340193,1.5833677718791668,68.09525669298208,54.09564524244254,-1.1449754420386427,-1.661262198589469,1.4455029695235453,3.02596208250592,36.35170073502275,0.729999542236321,-0.34762757583521875,1.5214990615844712,-0.4590522183979644,3.502050341566907,0.5312234215932534,2.511774701575689,-1.8890878949624863,72.3403875403993,12.851651463464748,0.9902756399912183,10,-0.8699989318847656,-1.25,3.257500648498535,4.135000228881836,3.8899993896484304,3,0.10951094232457503,1.2812643424667927,36.72000122070313,-1.4810086241030642,36.58000183105469,-1.08107759798337,35.77000045776367,0.10951094232457503
12533,2022-10-28,37.86999893188477,37.97000122070313,36.97999954223633,36.97999954223633,307100.0,0.02907607926650857,-1.2247243986490122,-4.684147124959884,70.83787686776107,56.64389049876404,-1.8375833522595784,-2.612384715694084,0.22495715110490977,1.8843279492866358,34.18119240334601,1.1700019836425852,0.08938510284220058,2.4309988021850657,0.16219946923951056,4.699798135130621,1.2965991357122917,3.5653984686578397,-2.603615070868919,95.83324061505598,29.881194408606035,1.1343996664727765,10,-1.4499988555908203,-2.2949981689453196,1.8700017929077077,2.8600006103515554,2.729999542236321,4,0.07657780849413309,-3.8275762279340193,36.79999923706055,1.2812643424667927,36.72000122070313,-1.4810086241030642,36.58000183105469,0.07657780849413309
12534,2022-10-31,38.040000915527344,38.099998474121094,37.650001525878906,37.849998474121094,440800.0,0.004489093964548108,1.9032289820830872,0.21348603562672347,69.85379275069849,58.996322855218786,-1.7775079820702757,-2.7218922447516007,-0.09575235489413103,1.6493396564666867,32.05776385928271,0.4499969482421875,0.3894359449758795,2.4740007400512667,-0.07609908601263982,5.024100566115173,1.198950827019317,3.7490506530832164,-2.3410382769615268,97.40270034613047,27.240665628068157,1.2750499130319517,10,-1.555002212524414,-2.4000015258789062,1.222498893737793,2.464998245239258,2.55999755859375,0,0.055730780253988144,-1.2247243986490122,37.86999893188477,-3.8275762279340193,36.79999923706055,1.2812643424667927,36.72000122070313,0.055730780253988144
12535,2022-11-01,37.810001373291016,38.2599983215332,37.68000030517578,38.08000183105469,387700.0,-0.006046254908013027,-1.1886610478130375,-1.4210367812399614,74.72925281488938,61.59998334608394,-1.452568755235653,-2.50203523183297,0.014833446027353148,1.8284825538810026,30.4732765490198,0.5799980163574219,0.7561803771867517,2.169001197814943,-0.5554996034783812,4.893501999108267,0.8067507971682772,3.5312515984616084,-1.6788522843252522,76.19062997020893,-1.4670970575406272,1.3622504006466636,11,-1.2450027465820312,-2.0900020599365234,1.0549983978271484,2.4899978637695312,3.1699981689453125,1,0.0864850658290004,1.9032289820830872,38.040000915527344,-1.2247243986490122,37.86999893188477,-3.8275762279340193,36.79999923706055,0.0864850658290004
12536,2022-11-02,37.5099983215332,38.400001525878906,37.29999923706055,37.7599983215332,363200.0,-0.007934489311331672,-2.283597895647817,0.9259243560943218,67.8714707672698,63.339602627238435,-0.9744235234353766,-2.152512456033307,0.20204741168655005,2.0699393180014596,28.62021002338796,1.1000022888183594,0.9190543062877836,1.767498207092288,-1.0802150044085153,4.615211418593091,0.34364160134188637,3.1913548128426896,-0.9530793860539504,46.06046173977777,-29.279110306252598,1.4238566057504027,11,-0.7599983215332031,-1.7199974060058594,0.8000011444091797,2.3500003814697266,3.460002899169929,2,0.08424420124801935,-1.1886610478130375,37.810001373291016,1.9032289820830872,38.040000915527344,-1.2247243986490122,37.86999893188477,0.08424420124801935
12537,2022-11-03,37.27000045776367,37.5,36.63000106811523,37.08000183105469,317300.0,-0.006398237123667272,1.67692921657582,-0.7599945068359375,71.40846175254751,65.49231391542189,-0.44582694750481267,-1.767654370161658,0.3412279854179019,2.2850076791302953,26.10252805208617,0.8799972534179759,1.0135655150206162,1.378000259399414,-1.4603582982229568,4.216358817021785,-0.04117901941177138,2.7971795382105995,1.1300010681152344,36.15814825590819,-40.42667608199251,1.4191792788111846,11,-0.2849998474121094,-1.4799995422363281,0.779998779296875,2.589998245239258,4.20000076293946,3,0.10893483561643702,-2.283597895647817,37.5099983215332,-1.1886610478130375,37.810001373291016,1.9032289820830872,38.040000915527344,0.10893483561643702
12538,2022-11-04,37.88999938964844,38.060001373291016,37.36000061035156,37.40999984741211,290200.0,0.01663533470001921,-1.4138039896608197,2.5263316401309055,69.10197789564445,67.91717582721498,-0.8477073700826949,-2.1738331558566557,-0.3818771359663131,1.6645080503538736,23.071292188927423,0.7900009155273438,1.1360199869082592,1.791499137878418,-0.9942181941816131,4.577216469938449,0.39864047184840246,3.1843578039084335,0.5100021362304688,71.18632743887338,-3.346549401796011,1.3928586660300155,11,-0.7949981689453125,-2.0999984741210938,-0.2024984359741211,1.7700004577636719,3.3800010681152344,4,0.07389810720940515,1.67692921657582,37.27000045776367,-2.283597895647817,37.5099983215332,-1.1886610478130375,37.810001373291016,0.07389810720940515
12539,2022-11-07,37.349998474121094,38.11000061035156,36.33000183105469,38.11000061035156,485700.0,-0.014251805865029166,3.6841941474677506,-1.5833392938034951,58.945680768253425,68.29385497928124,-0.06706706352182579,-1.447347230588619,0.07144011997572619,2.1965519693712707,20.085243444974818,1.779998779296875,1.2945856844850425,1.0859983444213839,-1.5753062070110104,3.747302895853778,-0.24465393129481328,2.416650620137581,1.0146030426025376,49.27520741267659,-21.766196724810996,1.3306522757161958,11,0.015003204345703125,-1.55999755859375,-0.10249900817871094,1.9549999237060547,3.710002899169922,0,0.08701472912380015,-1.4138039896608197,37.88999938964844,1.67692921657582,37.27000045776367,-2.283597895647817,37.5099983215332,0.08701472912380015
12540,2022-11-08,38.04999923706055,38.150001525878906,37.43000030517578,37.77999877929688,586800.0,0.01874165439188613,2.063802157309937,-0.35526276163227494,68.06199799033492,68.76730758893123,-0.5996832266680698,-1.9695202923661057,-0.7098645600856699,1.5045592607511225,17.893913106563698,0.8000030517578125,1.4299318815455706,1.6089990615844698,-1.03192439105581,4.24992251422475,0.2885373352643299,2.9294607879046097,0.23321829223633017,83.09167437591913,12.503297447519003,1.3204617263201415,11,-0.68499755859375,-2.259998321533203,-0.8024997711181641,1.2549991607666016,2.4000015258789062,1,0.06701706407859409,3.6841941474677506,37.349998474121094,-1.4138039896608197,37.88999938964844,1.67692921657582,37.27000045776367,0.06701706407859409
12541,2022-11-09,37.88999938964844,38.16999816894531,37.68000030517578,37.810001373291016,465400.0,-0.004204989503817647,-1.882339081555947,0.2962884471382833,72.9235723559936,69.30378710704363,-0.2863819040925435,-1.5594765855078023,-0.6137495777186714,1.673155116345768,15.47471505743153,0.48999786376953125,1.6514990409351071,1.239499282836917,-1.1374727299915293,3.616471295665363,0.05101327642269382,2.42798528925114,0.3150895117187531,84.78264475146369,10.730664928840412,1.188486006414223,11,-0.5249977111816406,-2.0999984741210938,-0.9850006103515625,1.414999008178711,2.3300018310546946,2,0.08155186599005537,2.063802157309937,38.04999923706055,3.6841941474677506,37.349998474121094,-1.4138039896608197,37.88999938964844,0.08155186599005537
12542,2022-11-10,39.810001373291016,39.93000030517578,38.2599983215332,38.900001525878906,358500.0,0.050673053960700765,1.9043570563747034,11.375280148776882,77.1708636331823,70.00745230320155,-1.9383520510157837,-3.254929433131224,-2.5637477855020734,-0.2290746192608495,13.796524739388591,2.0400009155273438,1.7758534366861198,2.911001205444336,0.3030387693506853,5.518963641537987,1.6070199873975142,4.214982423491158,-3.479999542236328,96.66669492369543,21.963065367883104,1.303981218046824,11,-1.6800003051757812,-3.2550010681152344,-3.005002021789551,-0.5050029754638672,0.279998779296875,3,0.02913840259725209,-1.882339081555947,37.88999938964844,2.063802157309937,38.04999923706055,3.6841941474677506,37.349998474121094,0.02913840259725209
12543,2022-11-11,39.47999954223633,39.849998474121094,39.060001373291016,39.7400016784668,288900.0,-0.008289420237902578,2.2916838859395363,-0.2857166811289829,75.37617271851519,70.6210500774034,-1.515305101195061,-2.647165753622943,-2.2804457303103547,0.11137246496436148,12.162763986761117,0.7899971008300781,1.813491742038856,2.3184993743896456,-0.21410243961612707,4.851101188395418,1.0521984673867593,3.584800281392532,-3.077997741699221,87.49997350903553,10.34199270959381,1.266300907002886,11,-1.3499984741210938,-2.924999237060547,-2.8824987411499023,-0.36499977111816406,1.049999237060554,4,0.050405311589172275,1.9043570563747034,39.810001373291016,-1.882339081555947,37.88999938964844,2.063802157309937,38.04999923706055,0.050405311589172275
12544,2022-11-14,38.84000015258789,39.86000061035156,38.79999923706055,39.560001373291016,318400.0,-0.016210724343189375,-1.649993324305251,2.7692127116406,65.82631167558631,69.63183439525861,-0.8380184942365076,-1.8284044226335538,-1.6803939512932828,0.7564451887224877,10.84138109315011,1.0600013732910156,1.8036288624407462,1.505500030517581,-0.987094695662357,3.998094756697519,0.25920266742761555,2.7517973936075464,-2.36743838195801,56.39999389648438,-18.343160565081043,1.2462973630899685,11,-0.7099990844726562,-2.2849998474121094,-2.6424999237060547,-0.07500076293945312,2.579998016357422,0,0.06256437424380068,2.2916838859395363,39.47999954223633,1.9043570563747034,39.810001373291016,-1.882339081555947,37.88999938964844,0.06256437424380068
12545,2022-11-15,39.18999862670898,39.56999969482422,38.81999969482422,39.20000076293945,276600.0,0.00901128920561467,1.0,0.013891832323156566,66.8026982097916,69.51308188887215,-1.085869098533415,-2.0504022733328,-2.0467868546429813,0.3890173546027853,10.449427620218604,0.75,1.6773412247953772,1.707498550415032,-0.8593655477862256,4.27436264861629,0.4240665013144067,2.990930599515657,-2.648288085388181,67.11103651258648,-6.320431860558557,1.2834320491006277,11,-1.059997558593743,-2.634998321533196,-3.074998855590813,-0.42499923706053977,2.0,1,0.04771632590228214,-1.649993324305251,38.84000015258789,2.2916838859395363,39.47999954223633,1.9043570563747034,39.810001373291016,0.04771632590228214
12546,2022-11-16,39.08000183105469,39.43000030517578,38.97000122070313,39.18999862670898,270500.0,-0.0028067568131866505,-1.7878899973413327,10.997330282218785,65.44716981034551,68.85071611751637,-0.815506083543319,-1.7663370649969323,-1.9909071154061877,0.4753393849506864,9.515781419898971,0.45999908447264914,1.5525560193262535,1.429501724243167,-1.0910616256509869,3.9500650741373207,0.16922004929608647,2.6897833991902473,-2.470525494456794,49.101948234391166,-23.45680591365221,1.260281674947077,11,-0.9500007629394531,-2.5250015258789062,-3.037501335144043,-0.31500244140625,2.5999984741210938,2,0.035056265805906595,1.0,39.18999862670898,-1.649993324305251,38.84000015258789,2.2916838859395363,39.47999954223633,0.035056265805906595
12547,2022-11-17,38.86999893188477,38.900001525878906,38.45000076293945,38.70000076293945,266000.0,-0.005373666564238433,2.912993000961953,-1.5454829200625886,57.66870663125011,67.58035264369477,-0.3963566959302085,-1.3299646032044947,-1.8440576887185003,0.6597270163365181,8.109891146395656,0.6300010681152344,1.4020670687279022,1.0324989318847742,-1.243821778253782,3.3088196420233302,-0.10566142318450034,2.1706592869540486,-2.194112115915324,29.787107404031097,-38.18234445895876,1.1381603550692767,11,-0.7399978637695384,-2.3149986267089915,-2.904998779296882,-0.10499954223633523,3.3300018310546804,3,0.03473121497080789,-1.7878899973413327,39.08000183105469,1.0,39.18999862670898,-1.649993324305251,38.84000015258789,0.03473121497080789
12548,2022-11-18,39.58000183105469,39.61000061035156,39.0099983215332,39.16999816894531,316100.0,0.01826609000978152,1.5531945977533927,2.4118122251143412,60.90651405007089,67.79822300834117,-0.9403054384942138,-1.8472051291317513,-2.619937327157089,-0.06803078247281036,7.389997269825615,0.7400016784667898,1.3832317685045012,1.5600017547607408,-0.6568904688002988,3.7768939783217803,0.45155564298021744,2.668447866541264,-2.839032745301111,80.14192839731294,15.238954317305854,1.1084461117805204,11,-0.9000015258789062,-2.6100025177001953,-3.785001754760742,-0.9850025177001953,2.25,4,0.012885252600798314,2.912993000961953,38.86999893188477,-1.7878899973413327,39.08000183105469,1.0,39.18999862670898,0.012885252600798314
12549,2022-11-21,39.61999893188477,39.650001525878906,39.27999877929688,39.33000183105469,266500.0,0.0010105381248037837,1.1142875826966057,0.7073036844064186,63.173193849844345,67.25502254828665,-0.6978240867156558,-1.6695814917504705,-2.7354087635827895,-0.12956259549375915,6.863375877422778,0.37000274658202414,1.3696801689412865,1.4074989318847742,-0.6496210023756248,3.464618866145173,0.37893896475457467,2.4360588990149736,-2.8152492217427536,97.49978542341583,32.61910178335728,1.0285599671302008,11,-0.8149986267089915,-2.4499988555908274,-3.8249988555908274,-1.0249996185302805,2.620002746582024,0,0.022968194647773554,1.5531945977533927,39.58000183105469,2.912993000961953,38.86999893188477,-1.7878899973413327,39.08000183105469,0.022968194647773554
12550,2022-11-22,40.02999877929688,40.2400016784668,39.63000106811523,39.68999862670898,319200.0,0.010348305362576804,-1.6522038396151582,1.1724260401731303,68.05158039420374,66.71369010808777,-0.8911371053304222,-1.905563120060357,-3.181890840725927,-0.576655134554521,6.9802974826692035,0.6200027465820241,1.3618765304038831,1.6449989318847713,-0.4143266658300533,3.704324529599596,0.6153361330273626,2.67466173074218,-3.162744057254187,88.26800046032118,20.138920821534356,1.0296627988574114,11,-0.7799987792968821,-2.474998474121101,-4.344998359680183,-1.43499946594239,1.8199996948242116,1,0.034723942843768674,1.1142875826966057,39.61999893188477,1.5531945977533927,39.58000183105469,2.912993000961953,38.86999893188477,0.034723942843768674
12551,2022-11-23,40.27000045776367,40.34000015258789,39.72000122070313,39.77000045776367,332500.0,0.005995545485525167,-1.0666683620920105,1.4705875753121265,71.4899610114081,66.08247870566842,-0.8471153955736099,-1.9668107209712105,-3.446021968084459,-0.8284604664922384,7.490861429735523,0.6199989318847585,1.5003481411629167,1.707500648498538,-0.3595229555015038,3.77452425249858,0.6739888464985171,2.741012450498559,-3.2678358574640143,96.29631124710365,23.126622444791636,1.033511802000021,11,-0.875,-2.6650009155273438,-4.579999923706055,-1.6750011444091797,1.6699981689453054,2,0.022845745182203947,-1.6522038396151582,40.02999877929688,1.1142875826966057,39.61999893188477,1.5531945977533927,39.58000183105469,0.022845745182203947
12552,2022-11-25,40.83000183105469,41.040000915527344,40.41999816894531,40.459999084472656,132800.0,0.013906167542221848,-1.755539731787125,0.7400054931640625,71.24277440715143,65.623212226628,-1.3937853505612594,-2.3288136320327055,-3.9996421334450645,-1.4041544691193337,8.599451734701443,0.7700004577636719,1.541507422591721,2.0660018920898438,-0.06239742536183002,4.1944012095415175,1.0018022333640033,3.130201550815684,-3.627567097617735,89.6552307325149,15.564022996086848,1.0641996587258384,11,-1.085000991821289,-2.875001907348633,-5.332501411437988,-2.2350025177001953,1.9399986267089844,4,0.020817987656189585,-1.0666683620920105,40.27000045776367,-1.6522038396151582,40.02999877929688,1.1142875826966057,39.61999893188477,0.020817987656189585
12553,2022-11-28,40.77000045776367,40.900001525878906,40.13000106811523,40.43000030517578,233400.0,-0.0014695412833750643,1.5666584015208105,0.9189125100521682,76.55278463744726,66.81504255572366,-1.2645330211134151,-2.1506781648595776,-3.9399503674762286,-1.3512526749963882,9.15371999878018,0.770000457763679,1.581012270347415,1.8610004425048814,-0.4018434690024577,4.1238443540122205,0.7295784867512154,2.9924223982585474,-3.2605604297594866,84.65908352009427,7.121941805198205,1.1314219557536684,11,-1.0249996185302734,-2.700000762939453,-5.307499885559082,-2.1750011444091797,1.0699996948242188,0,0.03507481700073112,-1.755539731787125,40.83000183105469,-1.0666683620920105,40.27000045776367,-1.6522038396151582,40.02999877929688,0.03507481700073112
12554,2022-11-29,40.15999984741211,40.66999816894531,40.0099983215332,40.52000045776367,288500.0,-0.014961996652011367,1.0000115597581698,-1.058824849375624,66.61416206500485,66.7940940951918,-0.5002009395586242,-1.4479460451156996,-3.3631444435282134,-0.7476597064694488,9.559051851768876,0.7600021362304688,1.3965283991837012,1.1449998855590806,-1.144900988803073,3.4349007599212342,4.9448378000249704e-05,2.289950322740161,-2.368114948406074,37.58856997535358,-37.624750560315405,1.1449504371810773,11,-0.41499900817871094,-1.8549995422363281,-4.6974992752075195,-1.5650005340576172,2.479999542236328,1,0.04158371489013324,1.5666584015208105,40.77000045776367,-1.755539731787125,40.83000183105469,-1.0666683620920105,40.27000045776367,0.04158371489013324
12555,2022-11-30,41.08000183105469,41.08000183105469,39.93999862670898,40.20000076293945,574300.0,0.022908416014395527,1.590913228747193,-2.444443267070741,72.43318385746471,67.57031787820505,-1.2559930928209582,-2.22445590638889,-4.286347413044098,-1.668145916361368,9.954453817941628,1.1400032043457102,1.2651360518998302,1.9015018463134794,-0.49080532196364146,4.2938090145906,0.7053482621749225,3.0976554304520363,-3.0282676507269457,100.0,24.923219805540725,1.1961535841385595,11,-1.3150005340576172,-2.645000457763672,-5.617501258850098,-2.4850025177001953,1.3699989318847656,2,0.028237580226571524,1.0000115597581698,40.15999984741211,1.5666584015208105,40.77000045776367,-1.755539731787125,40.83000183105469,0.028237580226571524
12556,2022-12-01,40.66999816894531,41.459999084472656,40.45000076293945,41.02000045776367,387400.0,-0.009980614504243479,-1.5569671596818822,-0.39772939090629295,57.67852921882635,67.57140927682462,-0.6668569420189101,-1.6501802188562067,-3.866321855468321,-1.2638896393981653,10.920014991079107,1.0099983215332031,1.2652494322727108,1.333498191833499,-1.01176685307707,3.678763236744068,0.160865669378218,2.50613071428878,-2.315437223544876,48.02627120983614,-23.314915275152956,1.172632522455284,12,-0.4349994659423828,-1.7749977111816406,-5.179997444152832,-2.0749988555908203,1.25,3,0.029014024054635934,1.590913228747193,41.08000183105469,1.0000115597581698,40.15999984741211,1.5666584015208105,40.77000045776367,0.029014024054635934
12557,2022-12-02,41.33000183105469,41.47999954223633,39.97999954223633,40.27999877929688,345800.0,0.016228268793317513,1.2222247339598864,-2.9999891009362094,65.5986393201233,68.09275652905268,-1.0518226948733798,-2.0979882132710657,-4.503914402841843,-1.920911308113915,11.688491432765554,1.5,1.2500572810225776,1.7905017852783232,-0.5039181020652208,4.084921672621867,0.6432918416065547,2.9377117289500916,-2.602788308965586,90.25989467478492,20.096739135772438,1.1472099436717715,12,-0.9500026702880859,-2.4250011444091797,-5.550002098083496,-2.7350025177001953,0.8599967956542898,4,0.014759176593985623,-1.5569671596818822,40.66999816894531,1.590913228747193,41.08000183105469,1.0000115597581698,40.15999984741211,0.014759176593985623
12558,2022-12-05,40.68999862670898,41.13000106811523,40.560001373291016,40.97000122070313,232500.0,-0.015485196612423646,-1.1111213150885952,-0.26666836208276135,65.59859712142284,68.36224578145028,-0.26575515242618764,-1.304334489524166,-3.840737753099937,-1.2812981346261623,12.654528368730434,0.7700004577636719,1.2473454018346004,1.0104986190795842,-1.2003129597476132,3.2213101979067815,-0.09490717033401808,2.1159044084931864,-1.5773950617992654,48.70126974847761,-22.244348071284527,1.1054057894136,12,-0.13499832153319602,-1.7849979400634695,-4.949998855590813,-2.094999313354485,1.6300010681152415,0,0.05111825758798072,1.2222247339598864,41.33000183105469,-1.5569671596818822,40.66999816894531,1.590913228747193,41.08000183105469,0.05111825758798072
12559,2022-12-06,40.599998474121094,40.900001525878906,40.2400016784668,40.61000061035156,416000.0,-0.002211849486984385,1.237272574450752,0.03572158417460071,62.43382327711785,67.73805054621852,-0.024722876699165397,-1.0101598345075757,-3.7078222537818135,-1.192694314033787,12.968599153396015,0.6599998474121094,1.3486719474599695,0.7579984664916992,-1.1945508661721718,2.71054779915557,-0.21827619984023272,1.7342731328236312,-1.1559594723856534,42.85710747036207,-27.393214843660886,0.9762746663319353,12,1.9073486328125e-06,-1.694997787475586,-4.6024980545043945,-2.2299976348876953,1.8400001525878835,1,0.030541914410592508,-1.1111213150885952,40.68999862670898,1.2222247339598864,41.33000183105469,-1.5569671596818822,40.66999816894531,0.030541914410592508
12560,2022-12-07,40.599998474121094,40.95000076293945,40.47999954223633,40.63999938964844,276800.0,0.0,-2.35716621253406,3.9992372234935165,63.66898429256155,66.86905313301334,0.07223029031751338,-0.8530620276722374,-3.6311393912898566,-1.193466121300247,13.359958829769875,0.470001220703125,1.374195515195332,0.6304985046386733,-1.1552522510199594,2.416249260297306,-0.2623768731906466,1.5233738824679932,-0.8709249967155301,41.333262125651046,-30.28714660972635,0.8928753778293175,12,0.1100006103515625,-1.694997787475586,-4.53749942779541,-2.4849987030029297,1.2900009155273438,2,0.05024632985707278,1.237272574450752,40.599998474121094,-1.1111213150885952,40.68999862670898,1.2222247339598864,41.33000183105469,0.05024632985707278
12561,2022-12-08,40.97999954223633,41.13999938964844,40.61000061035156,40.61000061035156,251500.0,0.009359632571352305,-1.8648665367603847,-9.249761586877742,68.4118128740621,66.55450185155897,-0.21955456242066163,-1.0431831006235797,-3.9503827129780547,-1.5806594194771222,13.862754789525427,0.5400009155273438,1.3969296151503343,0.8559995651245131,-0.690928395243489,2.4029275254925153,0.0825355849405156,1.6294635453085107,-1.0057964157544603,66.66666666666666,-9.82214753702715,0.7734639801840006,12,-0.2700004577636719,-2.0749988555908203,-4.83750057220459,-2.864999771118164,0.3300018310546875,3,0.03587118685025992,-2.35716621253406,40.599998474121094,1.237272574450752,40.599998474121094,-1.1111213150885952,40.68999862670898,0.03587118685025992
12562,2022-12-09,40.97000122070313,41.29999923706055,40.72999954223633,40.88999938964844,551200.0,-0.00024398051842078328,-1.8499876022811803,0.21622178920130178,63.81705278676897,65.13942053481694,-0.2096565210587613,-0.9927220206939467,-3.84335079435688,-1.5658494175590931,14.182620149708214,0.5699996948242188,1.3505555065658115,0.7880012512207131,-0.7958997985100353,2.3719023009514615,-0.003949273644664686,1.5799517760860908,-0.7849865960156421,68.86803996084595,-6.862962185076114,0.7919505248653744,12,-0.26000213623047586,-2.0650005340576243,-4.70000076293946,-3.0150012969970774,0.06999969482421164,4,0.023187623137343794,-1.8648665367603847,40.97999954223633,-2.35716621253406,40.599998474121094,1.237272574450752,40.599998474121094,0.023187623137343794
12563,2022-12-12,41.47000122070313,41.47999954223633,40.77999877929688,41.22999954223633,278200.0,0.012204051381559111,4.3846560147893285,2.999952317375371,66.84878489412341,65.16548973805234,-0.6704211557069826,-1.4081906522145005,-4.213360991909028,-2.0550476761070158,14.584100905015973,0.700000762939446,1.271108169060092,1.1885011672973675,-0.45848423398224014,2.8354865685769752,0.3650084666575637,2.0119938679371714,-1.1036887075588027,99.19368235822587,25.133317206855224,0.8234927006398037,12,-0.7600021362304759,-2.5650005340576243,-5.082500457763679,-4.035001754760749,-0.47999954223633523,0,0.017361885334268967,-1.8499876022811803,40.97000122070313,-1.8648665367603847,40.97999954223633,-2.35716621253406,40.599998474121094,0.017361885334268967
12564,2022-12-13,41.27000045776367,42.36999893188477,41.06999969482422,41.90999984741211,453100.0,-0.004822781698873291,-1.4999963320251026,-2.666645474052214,61.74240043348681,63.977624913165904,-0.3312421098256664,-1.0717555798988414,-3.910094203369823,-1.8496096424466941,15.566894871973696,1.299999237060554,1.147540811820825,0.8670003890991183,-0.6882034623779916,2.422204240576228,0.0893984633605669,1.6446023148376696,-0.7477717605464633,41.7990037380007,-29.20574678899211,0.7776019257385547,12,-0.095001220703125,-1.9200000762939453,-4.8274993896484375,-4.159999847412109,-0.029998779296875,1,0.02544219106891288,4.3846560147893285,41.47000122070313,-1.8499876022811803,40.97000122070313,-1.8648665367603847,40.97999954223633,0.02544219106891288
12565,2022-12-14,41.060001373291016,41.56999969482422,40.849998474121094,41.2599983215332,395300.0,-0.0050884197272440534,-1.3225742939764966,0.3124955296473786,57.523796375684825,63.96043237503907,-0.13899528455621635,-0.7530886731576629,-3.623252939622951,-1.651785365131424,16.483837385101346,0.720001220703125,0.9890541125476418,0.5635011672973604,-0.9071995640632693,2.03420189865799,-0.17184919838295087,1.2988515329776718,-0.2800025939941335,25.56824955079719,-40.492509815874556,0.7353503656803148,12,0.11499786376953125,-1.1600017547607422,-4.482500076293945,-3.990001678466797,0.4099998474121165,2,0.033609284151549845,-1.4999963320251026,41.27000045776367,4.3846560147893285,41.47000122070313,-1.8499876022811803,40.97000122070313,0.033609284151549845
12566,2022-12-15,40.45000076293945,40.88999938964844,40.290000915527344,40.84000015258789,490200.0,-0.014856322210168305,1.4489840404826781,1.9500267032883192,46.41509406801802,61.82892734702737,0.48781596015840734,-0.03709030501481436,-2.9151565575673644,-1.0621011298359235,17.16553756802178,0.7700004577636719,0.9409978940890653,-0.11499938964843892,-1.4269615797445638,1.196962800447686,-0.7709804846965014,0.5409817053996235,1.9199981689453196,7.692307692307667,-53.096057547634075,0.6559810950480631,12,0.8549995422363281,-0.4250011444091797,-3.872499465942383,-3.3800010681152344,1.1399993896484375,3,0.035599470940636424,-1.3225742939764966,41.060001373291016,-1.4999963320251026,41.27000045776367,4.3846560147893285,41.47000122070313,0.035599470940636424
12567,2022-12-16,40.22000122070313,40.349998474121094,39.61999893188477,40.099998474121094,897700.0,-0.005686020714418594,2.842130624209411,-0.30769983176182425,44.97259631042225,59.537149479138414,0.6077108623475596,0.31540468597307836,-2.5490258061776316,-0.8561970457011867,18.16392781230397,0.8300018310546804,0.7474030355972161,-0.4124990463256779,-1.471871508034127,0.6468734153827711,-0.9421852771799024,0.1171871845285466,2.1083977508544933,21.81826504794034,-34.46553205325391,0.5296862308542233,12,0.7749977111816406,0.09499740600585227,-3.642499923706062,-3.3800010681152415,1.259998321533196,4,0.027100947774880035,1.4489840404826781,40.45000076293945,-1.3225742939764966,41.060001373291016,-1.4999963320251026,41.27000045776367,0.027100947774880035
12568,2022-12-19,40.09000015258789,40.52999877929688,39.810001373291016,40.06999969482422,335600.0,-0.0032322492334565522,-1.6666713761947747,0.1666666666666568,49.29860209677839,58.0776804591007,0.719293069558681,0.5118135277276963,-2.264833688313928,-0.7686962019500925,18.587608484919656,0.7199974060058665,0.7194470932349759,-0.568000030517581,-1.5417968386774987,0.4057967776423368,-1.0548984345975398,-0.08110162643762209,2.1300628173828215,17.090953480113377,-39.84095988245789,0.48689840407996016,12,0.9049987792968821,0.31999969482421875,-2.747499465942383,-3.25,1.5499992370605469,0,0.02369670140492941,2.842130624209411,40.22000122070313,1.4489840404826781,40.45000076293945,-1.3225742939764966,41.060001373291016,0.02369670140492941
12569,2022-12-20,40.52999877929688,40.75,39.709999084472656,40.040000915527344,321900.0,0.010975271265510012,1.2365603747426106,24.499332443258034,43.90241839441355,55.88139535930647,0.2998535786247416,0.15123947373650282,-2.5513760588961603,-1.2492275978325793,19.077575198983354,1.0400009155273438,0.5858112743353345,-0.1735013961791907,-1.0197766827009929,0.6727738903426115,-0.5966390394400918,0.2496362470817104,1.586061629150393,46.66664058327694,-4.6184456014768855,0.42313764326090003,12,0.4650001525878906,-0.11999893188477273,-3.1874980926513743,-3.6899986267089915,0.94000244140625,1,0.011349689440525834,-1.6666713761947747,40.09000015258789,2.842130624209411,40.22000122070313,1.4489840404826781,40.45000076293945,0.011349689440525834
12570,2022-12-21,41.41999816894531,41.4900016784668,40.47000122070313,40.59000015258789,446700.0,0.021959028286550275,1.1030828099621925,1.6938808875048412,57.515021787325125,54.670640794113474,-0.5158429759893437,-0.6632926679217803,-3.289565125469565,-2.1775506916588867,19.306606540191133,1.0200004577636648,0.5165030785853304,0.6469980239868178,-0.1946825213099288,1.4886785692835645,0.22615775133844807,1.0678382966351876,0.596219780439462,96.25650231533423,42.71850344941276,0.42084027264837287,12,-0.42499923706053977,-1.0099983215332031,-4.077497482299805,-4.579998016357422,0.8500022888183594,2,-0.004345642164066299,1.2365603747426106,40.52999877929688,-1.6666713761947747,40.09000015258789,2.842130624209411,40.22000122070313,-0.004345642164066299
12571,2022-12-22,41.18999862670898,41.40999984741211,40.540000915527344,41.20000076293945,263200.0,-0.0055528622019297424,3.0465037880804102,-0.012050795343309155,48.46487760765006,52.96484355198915,-0.2826456267333839,-0.38033520805348786,-2.8811852375498503,-1.9887190550699856,19.460092176716188,0.8799972534179688,0.4757738992766747,0.3709985733032184,-0.45535465606229764,1.1973518026687344,-0.042178041379543174,0.78417518798598,0.7303705619757963,83.95707961893838,33.61568958746803,0.4131766146827583,12,-0.19499969482420454,-0.7799987792968679,-3.8474979400634695,-4.349998474121087,1.8500022888183665,3,0.00679782965111797,1.1030828099621925,41.41999816894531,1.2365603747426106,40.52999877929688,-1.6666713761947747,40.09000015258789,0.00679782965111797
12572,2022-12-23,41.68000030517578,41.77000045776367,40.84000015258789,41.13999938964844,224700.0,0.011896132430290196,1.5833298012122239,-53.98855835236439,61.22450921452705,52.339924032034006,-0.7390629464034149,-0.8468083790641643,-3.2201861020869202,-2.516499258096246,19.152815419151324,0.9300003051757812,0.44177687027665513,0.818500328063962,-0.09325436050777824,1.7302550166357022,0.36262298377809543,1.2743776723498286,0.14835407323699457,95.63106346652049,43.21990968887528,0.4558773442858689,12,-0.6850013732910085,-1.2700004577636719,-4.337499618530273,-4.840000152587891,1.7399978637695312,4,-0.00215931266624092,3.0465037880804102,41.18999862670898,1.1030828099621925,41.41999816894531,1.2365603747426106,40.52999877929688,-0.00215931266624092
12573,2022-12-27,42.20000076293945,42.29999923706055,41.43999862670898,41.72999954223633,183100.0,0.012476018569008929,1.5671730169213813,0.8703711552861725,66.52894874355378,52.87176273315255,-1.279138320569686,-1.3219614582971104,-3.5603648339480856,-3.07227663782551,19.36028999597181,0.8600006103515696,0.3563291694086317,1.267000770568849,0.17833900823862336,2.355662532899075,0.7226698894037398,1.8113316517339584,-2.5800018310546804,96.13905528070426,40.76294721726336,0.5443308811651114,12,-1.2400016784667969,-1.5100021362304688,-4.857500076293945,-5.3600006103515625,1.1599998474121094,1,-0.017061639992562272,1.5833298012122239,41.68000030517578,3.0465037880804102,41.18999862670898,1.1030828099621925,41.41999816894531,-0.017061639992562272
12574,2022-12-28,41.83000183105469,42.459999084472656,41.81999969482422,42.29999923706055,250900.0,-0.008767747042547569,-1.612233458672957,-0.9999918836439192,61.804256939308935,53.34736946244412,-0.9178736382733561,-0.8647726066472075,-3.0482097200851968,-2.7407290736198817,19.77885889616764,0.6399993896484375,0.3071079776057104,0.8135017395019517,-0.28168041778975095,1.9086838967936544,0.2659106608561004,1.361092818147803,-2.1564028930663994,68.34181257739615,10.727157244382127,0.547591078645853,12,-0.7900028228759766,-0.9600028991699219,-4.005002021789551,-4.990001678466797,1.4099998474121094,2,-0.004542252763307109,1.5671730169213813,42.20000076293945,1.5833298012122239,41.68000030517578,3.0465037880804102,41.18999862670898,-0.004542252763307109
12575,2022-12-29,42.2400016784668,42.36999893188477,41.93999862670898,42.099998474121094,324300.0,0.009801573738104086,1.150013828356709,-0.2978808022271462,62.022926048714545,55.08157301585485,-1.2771990046597423,-1.2473653938130624,-3.335760382690225,-3.183035032701653,19.863835486900317,0.5399971008300852,0.19975636529920848,1.165501594543457,-0.05906341770415224,2.3900666067910663,0.5532190884196524,1.7777841006672617,-2.454946734619135,88.54179084312838,30.747286464095346,0.6122825061238054,12,-1.200002670288086,-1.200002670288086,-4.252501487731934,-5.400001525878906,1.2099990844726562,3,-0.01822917677951219,-1.612233458672957,41.83000183105469,1.5671730169213813,42.20000076293945,1.5833298012122239,41.68000030517578,-0.01822917677951219
12576,2022-12-30,41.849998474121094,42.349998474121094,41.68000030517578,42.2599983215332,371900.0,-0.00923303003902387,1.2711796463323959,-2.9285033105364975,57.82915323264881,56.51007934054669,-0.7461918151912599,-0.8057374225343281,-2.808873942263247,-2.829051524106866,19.492986244936684,0.6699981689453125,0.13231819181837778,0.7164983749389648,-0.5393145005591435,1.9723112504370732,0.08859193718991065,1.344404812688019,-1.9579457646484286,62.34561650964389,5.705975540614702,0.6279064377490525,12,-0.7649993896484375,-0.8099994659423828,-3.447498321533203,-5.009998321533203,1.1200027465820384,4,0.01003589005868899,1.150013828356709,42.2400016784668,-1.612233458672957,41.83000183105469,1.5671730169213813,42.20000076293945,0.01003589005868899
12577,2023-01-03,41.93999862670898,42.209999084472656,41.36999893188477,41.88999938964844,293900.0,0.0021505413588853717,1.8474574079461823,-0.12194940406961488,54.51052921756268,57.08918235396716,-0.633133127996409,-0.8935054835757512,-2.7391024349640603,-2.954594354730709,19.560597771362733,0.8400001525878835,0.11004329294063808,0.7759986877441349,-0.5285912285861798,2.0805886040744497,0.12370372957897757,1.4282936459092923,-1.9452280622363105,52.29354266335729,0.9938766577302331,0.6522949581651587,1,-0.854999542236321,-0.8999996185302663,-3.4399986267089773,-5.179998397827141,-0.14999771118163352,1,0.02622800011533255,1.2711796463323959,41.849998474121094,1.150013828356709,42.2400016784668,-1.612233458672957,41.83000183105469,0.02622800011533255
12578,2023-01-04,42.77000045776367,42.86999893188477,41.86000061035156,42.099998474121094,485700.0,0.019790220749461795,1.3218380724793155,13.400244144352252,62.84245702916279,59.19363109116152,-1.1655704121832713,-1.6439765106162625,-3.422184079103637,-3.8153539296684045,19.849120788493767,1.0099983215332102,0.23331456421225738,1.5020004272460952,0.03499304894094024,2.96900780555125,0.7684967380935177,2.2355041163986726,-2.6766207524910044,93.33343505859327,39.14527140515777,0.7335036891525775,1,-1.1000003814697195,-1.5250015258788991,-3.9200000762939453,-5.659999847412109,-0.3600006103515625,2,0.015197514711825288,1.8474574079461823,41.93999862670898,1.2711796463323959,41.849998474121094,1.150013828356709,42.2400016784668,0.015197514711825288
12579,2023-01-05,41.84000015258789,42.650001525878906,41.41999816894531,42.43999862670898,524400.0,-0.02174422013612498,1.411761185991892,-0.895517459305261,55.94510794538008,59.01919621983429,-0.03375418776572303,-0.6496216698074164,-2.3478830333700884,-2.937479331910488,20.350009046216975,1.3500022888183594,0.3761594561848298,0.5100000381469698,-0.9428811958283418,1.9628812721222815,-0.21644057884068246,1.236440655134622,-1.5800232937184973,31.333414713541192,-25.381321661243515,0.7264406169876557,1,-0.13500022888183594,-0.5950012207031179,-2.932499885559082,-4.729999542236328,1.1800003051757812,3,0.036328882701250675,1.3218380724793155,42.77000045776367,1.8474574079461823,41.93999862670898,1.2711796463323959,41.849998474121094,0.036328882701250675
12580,2023-01-06,42.63999938964844,43.0,42.29999923706055,42.34000015258789,339600.0,0.01912044058659168,-2.6842041861165487,-0.5000000000000059,66.22220288187496,60.99223236141484,-0.7180026308571854,-1.3586096156846068,-3.0174230605293246,-3.7918683332726033,20.941998685474132,1.1599998474121094,0.5352641945082581,1.2079992294311523,-0.3138914886585269,2.7298899475208316,0.4470538703863127,1.968944588475992,-2.223421206398122,77.9140874571431,14.378777448552526,0.7609453590448401,1,-0.7199993133544922,-1.3299999237060547,-3.6149988174438477,-5.529998779296875,-0.8699989318847656,4,0.014071348438246423,1.411761185991892,41.84000015258789,1.3218380724793155,42.77000045776367,1.8474574079461823,41.93999862670898,0.014071348438246423
12581,2023-01-09,42.45000076293945,42.79999923706055,42.349998474121094,42.599998474121094,415800.0,-0.004455877800859209,-1.571416115355691,-0.4999936421550551,66.61697897710434,61.59139566836787,-0.36931403944812047,-1.109732077832625,-2.700996527540539,-3.662866317271572,21.37124183266632,0.4500007629394531,0.7046361557200953,0.9445005416870131,-0.6266669383219963,2.5156680216960225,0.15891680168250844,1.7300842816915178,-1.8267488343491607,66.25773762857028,-2.4489743262125074,0.7855837400045054,1,-0.2650012969970703,-1.1400012969970703,-3.34999942779541,-5.319999694824219,-0.8699989318847656,0,0.023557125607239993,-2.6842041861165487,42.63999938964844,1.411761185991892,41.84000015258789,1.3218380724793155,42.77000045776367,0.023557125607239993
12582,2023-01-10,41.91999816894531,42.36999893188477,41.66999816894531,42.13999938964844,242500.0,-0.012485337678883046,1.058824849375602,1.46669718471046,62.86917635318385,61.184754291660106,0.2216178885028839,-0.5321948213237349,-2.0506970039035863,-3.18638450656524,21.315413522411024,0.7800025939941406,0.7248478411034043,0.3669981002807603,-1.193407993799184,1.9274041943607045,-0.4132049467592154,1.147201147320736,-1.1066063946422418,31.64553294639149,-41.78955807514429,0.7802030470399729,1,0.2650012969970703,-0.6099987030029297,-2.3549985885620117,-4.599998474121094,-0.5399971008300852,1,0.025047783817311098,-1.571416115355691,42.45000076293945,-2.6842041861165487,42.63999938964844,1.411761185991892,41.84000015258789,0.025047783817311098
12583,2023-01-11,42.18999862670898,42.310001373291016,41.900001525878906,42.02000045776367,215000.0,0.0064408508959259425,-1.0000186084594056,-0.7727146622277385,61.95964229824849,61.20201933154228,-0.05582072377927716,-0.7857763487196863,-2.229277406759671,-3.500895487328002,21.072252585355745,0.4099998474121094,0.8312506831549982,0.6009986877441307,-0.9843671268271663,2.1863645023154277,-0.19168421954151427,1.3936815950297756,-1.2016781943501513,48.73414970979317,-26.926726494365226,0.792682907285648,1,-0.004999160766594457,-0.8799991607665945,-2.5474987030029226,-4.859998703002923,0.1100006103515696,2,-0.009480865707552022,1.058824849375602,41.91999816894531,-1.571416115355691,42.45000076293945,-2.6842041861165487,42.63999938964844,-0.009480865707552022
12584,2023-01-12,42.31999969482422,42.40999984741211,42.0,42.16999816894531,263500.0,0.0030813243030765047,1.484833772599066,0.8823714208778755,57.28155639448609,60.67520048107245,-0.1218163864559898,-0.8781015156014149,-2.2699434232414433,-3.6746240132233154,20.038336159250626,0.4099998474121094,0.8413632018612418,0.6784997940063491,-0.9317341015715073,2.2887336895842054,-0.12661715378257554,1.4836167417952737,-1.1707448970540995,48.87222789486365,-23.184447154432497,0.8051169477889272,1,-0.13500022888183594,-1.010000228881836,-2.589999198913574,-4.989999771118164,-0.5900001525878906,3,0.002126657685181721,-1.0000186084594056,42.18999862670898,1.058824849375602,41.91999816894531,-1.571416115355691,42.45000076293945,0.002126657685181721
12585,2023-01-13,42.43999862670898,42.560001373291016,42.02999877929688,42.22999954223633,239700.0,0.0028355135337923,1.3555431225946144,1.3999796551548278,60.29652793838172,60.94935322615388,-0.2351956482350701,-0.9374786110740345,-2.2899563030837626,-3.819734299346443,19.349003864532612,0.5300025939941335,0.7785691016718843,0.7294988632202077,-0.8940315815681004,2.353029308008516,-0.08226635917394987,1.5412640856143653,-1.1426842127604644,68.14156902063586,-2.310239157703151,0.811765222394155,1,-0.25499916076659446,-1.1299991607665945,-2.68749809265136,-5.109998703002923,-1.1800003051757741,4,0.013666396084416332,1.484833772599066,42.31999969482422,-1.0000186084594056,42.18999862670898,1.058824849375602,41.91999816894531,0.013666396084416332
12586,2023-01-17,41.88999938964844,42.540000915527344,41.88999938964844,42.310001373291016,205200.0,-0.012959454638493018,-2.0952307426817196,-2.0000181653043367,51.71287860684629,60.6385031582965,0.358806796965375,-0.2888778040851747,-1.6346290826600196,-3.2920723924282527,19.36223897729994,0.6500015258789062,0.7524364481202781,0.10749969482422017,-1.4045553955564145,1.6195547852048549,-0.6485278503661007,0.8635272400145411,-0.45647012881580906,24.719149282710912,-40.79005280866346,0.7560275451903181,1,0.31999969482421875,-0.5799999237060547,-2.0824995040893555,-4.559999465942383,-0.720001220703125,1,-0.0028646200437619784,1.3555431225946144,42.43999862670898,1.484833772599066,42.31999969482422,-1.0000186084594056,42.18999862670898,-0.0028646200437619784
12587,2023-01-18,41.310001373291016,42.0,41.25,42.0,263700.0,-0.013845739432040816,1.1739173701756422,1.6428461140225792,42.81099322598774,58.41278495794372,0.9387626972341181,0.3973390356991331,-0.9461340435191801,-2.729548570039249,19.91698132389848,0.75,0.6773742056101639,-0.5269983291625948,-1.8711806083300715,0.8171839500048819,-1.1990894687463296,0.14509281042113997,1.6899986267089844,4.5802527015890675,-54.69761728645705,0.6720911395837378,1,0.8149986267089844,-1.9073486328125e-06,-1.5025014877319336,-3.980001449584961,-0.8100013732910156,2,0.006535958576322942,-2.0952307426817196,41.88999938964844,1.3555431225946144,42.43999862670898,1.484833772599066,42.31999969482422,0.006535958576322942
12588,2023-01-19,41.040000915527344,41.38000106811523,40.81999969482422,41.2599983215332,271200.0,-0.006535958576322942,1.4347732342624442,0.31883745487314724,43.51395401570225,57.03154563242396,1.0477362541414053,0.7822676297855793,-0.5885244949526651,-2.482442184099554,20.410378883657675,0.5600013732910085,0.6448900046897492,-0.844498825073245,-1.9796313760982969,0.2906337259518068,-1.412065100585771,-0.2769325495607191,1.9249990844726597,12.643736119667375,-43.60856000334994,0.567566275512525,1,0.8699989318847656,0.26999855041503906,-1.2325010299682617,-3.710000991821289,-0.6300010681152344,3,0.008284603923077505,1.1739173701756422,41.310001373291016,-2.0952307426817196,41.88999938964844,1.3555431225946144,42.43999862670898,0.008284603923077505
12589,2023-01-20,40.9900016784668,41.09000015258789,40.5099983215332,41.09000015258789,196300.0,-0.001218304969423878,10.600213626306553,0.454543878205684,39.092502027180835,54.01713442634684,1.0778286191762376,0.9154307274506763,-0.4322823460167129,-2.4435654753007867,20.82852338413415,0.5800018310546875,0.6278869908268447,-0.9174982070922866,-1.9511806240148104,0.11618420983023725,-1.434339415553545,-0.4006569986310282,1.8891983093261757,23.414763042523575,-27.56536705211316,0.5168412084612616,1,0.6649971008300781,0.31999778747558594,-1.1825017929077148,-3.660001754760742,-0.5400009155273438,4,0.031958953524071854,1.4347732342624442,41.040000915527344,1.1739173701756422,41.310001373291016,-2.0952307426817196,41.88999938964844,0.031958953524071854
12590,2023-01-23,41.2400016784668,41.47000122070313,40.59000015258789,40.95000076293945,175300.0,0.006099048298681353,1.3466695149739327,-2.9000534065766383,44.54385707510312,51.56456532612449,0.6798478582123266,0.6864490283158773,-0.5935104829719222,-2.703826178832813,20.369010196138415,0.8800010681152415,0.48362645921200453,-0.6584983825683608,-1.7129773366096472,0.39598057147292565,-1.185737859589004,-0.13125890554771757,1.497046209350593,35.9607105475305,-13.020713376648374,0.5272394770206448,1,0.2949981689453125,0.06999778747558594,-0.9775018692016602,-3.4650020599365234,-1.7100028991699148,0,0.011881615999675965,10.600213626306553,40.9900016784668,1.4347732342624442,41.040000915527344,1.1739173701756422,41.310001373291016,0.011881615999675965
12591,2023-01-24,41.47000122070313,41.599998474121094,40.790000915527344,40.93000030517578,246900.0,0.005577098275348247,1.025005483658697,1.8620662439820297,45.89880066707289,49.678968027667715,0.33102738409771604,0.5043609892579255,-0.7250772014189266,-2.9324745470485496,19.824055480005498,0.80999755859375,0.4520405033441932,-0.44249897003172833,-1.4642997290163677,0.5793017889529111,-0.953399349524048,0.06840140946059137,1.1334236931372033,64.42965219728923,15.211731807292615,0.5109003794923196,1,0.06499862670897727,-0.1600017547607493,-0.932501792907722,-3.6950016021728587,-1.3800010681152415,1,-0.005063971376617404,1.3466695149739327,41.2400016784668,10.600213626306553,40.9900016784668,1.4347732342624442,41.040000915527344,-0.005063971376617404
12592,2023-01-25,41.59000015258789,41.72000122070313,41.04999923706055,41.2599983215332,326200.0,0.00289363222455985,1.271177893008129,0.6111134658585093,38.247001053221865,47.044230111553645,0.1780157759002563,0.39766210096777854,-0.8051163123058842,-3.044023915739423,18.908817684787742,0.6700019836425852,0.26885685900518297,-0.31800003051758097,-1.3448921054073324,0.7088920443721705,-0.8314460679624531,0.1954460069272912,0.8878191657140135,89.25613581550729,43.734076863581535,0.5134460374448755,1,-0.05500030517578125,-0.2800006866455078,-0.9250001907348633,-3.815000534057617,-1.5699996948242188,2,-0.01009862904788772,1.025005483658697,41.47000122070313,1.3466695149739327,41.2400016784668,10.600213626306553,40.9900016784668,-0.01009862904788772
12593,2023-01-26,41.47999954223633,41.68000030517578,41.25,41.68000030517578,205900.0,-0.002644881220196793,3.299986648610502,-0.6060595551856476,45.71427533414955,45.75897666040514,0.19747865317670232,0.4753265583287245,-0.644971639722165,-2.9321951423117696,17.49101148819656,0.43000030517578125,0.08186670844870036,-0.39200057983398295,-1.4262468048245438,0.6422456451565779,-0.9091236923292669,0.12512253266130102,0.8797505162594561,80.16519806428175,31.491438716623676,0.5171231124952814,1,0.05500030517578125,-0.125,-0.8250007629394531,-3.7049999237060547,-1.9099998474121094,3,-0.02362583300509591,1.271177893008129,41.59000015258789,1.025005483658697,41.47000122070313,1.3466695149739327,41.2400016784668,-0.02362583300509591
12594,2023-01-27,41.63999938964844,41.849998474121094,41.08000183105469,41.540000915527344,317900.0,0.003857276981143354,1.9615446689261558,-0.4999904632932156,35.955046547910854,43.05436761701949,-0.0772463669453316,0.31659431201767063,-0.7313021009315861,-3.0819132960772464,15.865958393331281,0.7699966430664062,-0.04647203223111518,-0.22250061035155966,-1.2618491302952464,0.816847909592127,-0.742174870323403,0.2971736496202837,0.6087655646295929,83.3333837923591,36.7737862817998,0.5196742599718431,1,-0.11499977111816406,-0.2849998474121094,-0.9375,-3.864999771118164,-2.6499977111816406,4,-0.029538894338747346,3.299986648610502,41.47999954223633,1.271177893008129,41.59000015258789,1.025005483658697,41.47000122070313,-0.029538894338747346
12595,2023-01-30,41.47000122070313,41.79999923706055,41.40999984741211,41.63000106811523,238700.0,-0.004082568958624133,-1.7856841187449761,-1.600022888532703,36.15818721989163,41.32606857402452,-0.06628249961607224,0.448966981586544,-0.4993742593971078,-2.8924583229198717,14.153085409941829,0.3899993896484375,-0.19694228431373517,-0.3539987564086857,-1.3915128027130805,0.6835152898957091,-0.8727557795608831,0.16475826674351168,0.674437735610212,64.15111994011698,19.253588207678803,0.518757023152196,1,-0.21500205993653054,0.2649993896484304,-0.7675018310546946,-3.6950016021728587,-2.040000915527351,0,-0.02459610387603417,1.9615446689261558,41.63999938964844,3.299986648610502,41.47999954223633,1.271177893008129,41.59000015258789,-0.02459610387603417
12596,2023-01-31,42.27000045776367,42.31999969482422,41.31999969482422,41.599998474121094,369600.0,0.019291034808582408,1.5974010532521514,-4.187516391293317,54.59321343216189,42.63520415248831,-0.9015137525639361,-0.33513602443272106,-1.2233248391267466,-3.6860344594272334,13.037317726911517,1.0,-0.2996249952086174,0.4250003814697294,-0.6315569431420798,1.4815577060815386,-0.10327828083617163,0.9532790437756304,-1.7600021362304688,96.06305361900499,47.44488399227771,0.5282786623059044,1,-0.8550014495849609,-0.5150012969970703,-1.5675010681152344,-4.495000839233398,-3.1800003051757812,1,-0.06482142533224267,-1.7856841187449761,41.47000122070313,1.9615446689261558,41.63999938964844,3.299986648610502,41.47999954223633,-0.06482142533224267
12597,2023-02-01,43.040000915527344,43.040000915527344,41.849998474121094,42.15999984741211,514400.0,0.018216239636265508,1.7045477205044064,1.31343054140073,59.8608297288376,44.45152367617002,-1.5648693825528923,-1.0735427785184086,-1.8999911514997834,-4.447783479000307,12.658270270029934,1.19000244140625,-0.42193394208614166,1.140000724792479,-0.0441925902691338,2.324194039854092,0.5479040672616691,1.732097382323289,-2.4938025665283234,100.0,49.27336463100252,0.592096657530807,2,-1.2650012969970703,-1.2650012969970703,-2.3375015258789062,-5.26500129699707,-5.709999084472656,2,-0.06854090846162586,1.5974010532521514,42.27000045776367,-1.7856841187449761,41.47000122070313,1.9615446689261558,41.63999938964844,-0.06854090846162586
12598,2023-02-02,43.41999816894531,43.709999084472656,42.4900016784668,42.93000030517578,323800.0,0.008828932280084523,1.2803696335750496,0.5568150784396173,62.06141341538304,47.00362494152582,-1.7564724554430384,-1.4781316036416001,-2.2032033277949097,-4.822026051851267,11.876775232649083,1.2199974060058594,-0.4325428662941633,1.4874980926513643,0.17413686657766902,2.8008593187250597,0.8308174796145167,2.144178705688212,-2.774047717285157,88.973337704043,36.44189028781817,0.6566806130368464,2,-1.269998550415039,-1.3099994659423828,-2.717498779296875,-5.644998550415039,-7.179996490478516,3,-0.0783048791930483,1.7045477205044064,43.040000915527344,1.5974010532521514,42.27000045776367,-1.7856841187449761,41.47000122070313,-0.0783048791930483
12599,2023-02-03,43.36000061035156,43.52000045776367,42.36000061035156,43.18000030517578,355100.0,-0.0013817955118353709,3.6399993896484375,0.3673491630984819,60.22227025927304,48.74567085087804,-1.4806415621933695,-1.3685889849546413,-2.0668241503788067,-4.760875349467469,11.631921473832893,1.1599998474121094,-0.3270593433402311,1.3515005111694336,-0.10719685959449521,2.8101978819333624,0.6221518257874692,2.080849196551398,-2.5302072407226603,85.3557086400521,33.361332577343944,0.7293486853819655,2,-1.1100006103515625,-1.2500019073486328,-2.535001754760742,-5.585000991821289,-5.88999938964843,4,-0.08740776896166691,1.2803696335750496,43.41999816894531,1.7045477205044064,43.040000915527344,1.5974010532521514,42.27000045776367,-0.08740776896166691
12600,2023-02-06,43.2400016784668,43.41999816894531,42.68999862670898,43.33000183105469,310400.0,-0.0027675030026663716,4.407547649660253,-0.5,66.58484258001755,51.04411995231633,-1.1701629274746779,-1.2662562415266834,-1.8834807169589851,-4.622685870866434,11.04593089638127,0.7299995422363352,-0.19833415350134942,1.2015014648437514,-0.3345115039263007,2.7375144336138035,0.43349498045872537,1.9695079492287775,-2.2373959659472717,80.33483154675639,23.862129175982602,0.7680064843850245,2,-0.8600025177001953,-1.1300029754638672,-2.2850027084350586,-5.005002975463867,-5.930000305175781,0,-0.09828861783130938,3.6399993896484375,43.36000061035156,1.2803696335750496,43.41999816894531,1.7045477205044064,43.040000915527344,-0.09828861783130938
12601,2023-02-07,43.45000076293945,43.65999984741211,42.63999938964844,42.97000122070313,374400.0,0.004856592884389999,1.2666734483679412,-5.3333192048488165,78.91899415421743,55.563230296871396,-1.1954801004382958,-1.4730190323779908,-2.0341262209612765,-4.807979117449825,10.515945126237089,1.0200004577636719,-0.016762238416681896,1.3615005493164034,-0.29155699034023286,3.0145580889730397,0.5349717794880888,2.188029319144718,-2.2849514481027384,86.02160020345046,22.035371422443667,0.8265287698283167,2,-1.0550003051757812,-1.3400020599365234,-2.410001754760742,-5.01500129699707,-5.560001373291016,1,-0.09252014700060762,4.407547649660253,43.2400016784668,3.6399993896484375,43.36000061035156,1.2803696335750496,43.41999816894531,-0.09252014700060762
12602,2023-02-08,42.97000122070313,43.18999862670898,42.88000106811523,43.06999969482422,218000.0,-0.011047169938043666,-1.214277929155201,-0.20833035309824066,74.68038400749305,58.78168681613179,-0.5577999812106427,-0.9595175298530592,-1.517180272706618,-4.293679025561637,10.943978477824682,0.5699996948242259,0.11030941150924178,0.8290008544921932,-0.867644262741841,2.5256459717262274,-0.01932170412482037,1.6773234131092067,-1.6522549196882608,45.18528146846283,-24.25049932495135,0.8483225586170169,2,-0.5750007629394602,-0.8600025177002024,-1.9075021743774485,-4.305002212524421,-5.400001525878913,2,-0.09029557733048976,1.2666734483679412,43.45000076293945,4.407547649660253,43.2400016784668,3.6399993896484375,43.36000061035156,-0.09029557733048976
12603,2023-02-09,41.790000915527344,43.20000076293945,41.65999984741211,42.93999862670898,476500.0,-0.027461025637747882,-1.1843986981329626,11.500152590219713,57.93651694705509,61.2240724160367,0.7496300466299886,0.19919214214898773,-0.3112491937600623,-3.0889253253183497,10.68996359078749,1.5400009155273438,0.1935782449017367,-0.33099956512451456,-2.0346286316276263,1.3726295013785972,-1.1828140983760704,0.5208149681270413,-0.3287194475050086,6.500053405761719,-65.91679271247116,0.8518145332515549,2,0.7249984741210938,0.31999778747558594,-0.7275018692016602,-3.125001907348633,-3.729999542236328,3,-0.10672407242794568,-1.214277929155201,42.97000122070313,1.2666734483679412,43.45000076293945,4.407547649660253,43.2400016784668,-0.10672407242794568
12604,2023-02-10,42.40999984741211,42.47999954223633,41.7400016784668,41.86999893188477,482700.0,0.014836059303707794,1.1764633284340675,-0.4695669480702536,60.81331494377367,63.9635310520236,0.27976206851666063,-0.43607635195319006,-0.8779131221878131,-3.6930880649429128,10.309696377624062,0.7399978637695312,0.3361764309951809,0.2844993591308622,-1.4218162732670478,1.9908149915287723,-0.5686584570680964,1.1376571753298208,-0.8137953224027541,37.5,-37.895428700956046,0.8531578161989555,2,0.10499954223632812,-0.3000011444091797,-0.9525003433227468,-3.5400009155273366,-4.450000762939453,4,-0.145484512877729,-1.1843986981329626,41.790000915527344,-1.214277929155201,42.97000122070313,1.2666734483679412,43.45000076293945,-0.145484512877729
12605,2023-02-13,43.02000045776367,43.34000015258789,42.400001525878906,42.47999954223633,538000.0,0.01438341458491621,-1.6857220708446867,1.000000000000013,63.38516455606131,64.94041451023463,-0.09750260422416801,-1.0544594290131641,-1.4560497678211988,-4.273644911028903,10.090240320748958,0.9399986267089844,0.4632713727546687,0.8654998779296861,-0.8825268554329284,2.6135266112923006,-0.00851348875162472,1.7395132446109969,-1.3600006103515625,68.00003051757812,-8.419699346053648,0.8740133666813074,2,-0.33500099182128906,-0.9100017547607422,-1.5450010299682617,-4.035001754760742,-6.25,0,-0.12900974379369046,1.1764633284340675,42.40999984741211,-1.1843986981329626,41.790000915527344,-1.214277929155201,42.97000122070313,-0.12900974379369046
12606,2023-02-14,41.77000045776367,43.09000015258789,41.540000915527344,43.0,426700.0,-0.029056252596445953,1.1985807160268707,-2.2777730682829653,51.300582017757115,63.989275875670145,1.2003425270452581,0.19614611919109848,-0.17483628067853374,-2.992229352570739,9.673618415820018,1.5499992370605469,0.5997071212224654,-0.37850017547607706,-2.131167160669854,1.3741668097176998,-1.254833668072962,0.4978333171208078,1.9399986267089844,12.777757762382407,-59.45634301679394,0.8763334925968871,2,0.8549995422363281,0.3399982452392578,-0.1550006866455078,-2.4850006103515625,-5.650001525878899,1,-0.1067751744217108,-1.6857220708446867,43.02000045776367,1.1764633284340675,42.40999984741211,-1.1843986981329626,41.790000915527344,-0.1067751744217108
12607,2023-02-15,41.58000183105469,41.72000122070313,40.13000106811523,41.40999984741211,585500.0,-0.004548686249144396,6.066655363878957,-0.13821304626950381,50.71430323078139,62.728485855158844,1.2979546666927746,0.4294265665617445,0.023534441034627207,-2.7693656721191786,10.476248210101614,1.6399993896484446,0.7543713685216318,-0.5819988250732422,-2.311477741515432,1.1474800913689478,-1.4467382832943372,0.2827406331478528,2.086597290039066,45.171376214821116,-24.983003277346178,0.8647394582210957,2,0.3149986267089844,0.3399982452392578,0.1674976348876953,-2.1850013732910156,-4.610000610351555,2,-0.08874464355242795,1.1985807160268707,41.77000045776367,-1.6857220708446867,43.02000045776367,1.1764633284340675,42.40999984741211,-0.08874464355242795
12608,2023-02-16,41.38000106811523,41.77000045776367,40.77000045776367,41.02000045776367,384800.0,-0.0048100229468985845,-1.3255797448590336,2.117625939638688,48.15341825021087,61.38750229859639,1.3166054838556605,0.6916674655549571,0.2503882599066074,-2.533497055106416,11.01692715318753,1.0,0.7686014301182311,-0.7989995956420941,-2.488258057312372,0.8902588660281836,-1.643628826477233,0.04562963519304475,2.1451341308593825,38.940821075198194,-28.325967445699398,0.8446292308351402,2,0.5149993896484446,0.539999008178718,0.36749839782715554,-1.7150001525878835,-3.850002288818345,3,-0.09207349625292183,6.066655363878957,41.58000183105469,1.1985807160268707,41.77000045776367,-1.6857220708446867,43.02000045776367,-0.09207349625292183
12609,2023-02-17,42.29999923706055,42.52999877929688,41.09000015258789,41.47000122070313,436200.0,0.02223291796031912,1.2325610279005674,2.3055461365659564,55.32733721528677,60.13666836918185,0.2575139830789013,-0.13192057577103355,-0.6286113243432112,-3.4018541672187865,10.91280330537366,1.4399986267089915,0.714255210367341,0.05549869537353658,-1.5385487582941124,1.6495461490411856,-0.7415250314602915,0.8525224222073646,1.0893305966796873,67.60120834432591,-0.05722551197852965,0.7970237268338259,2,-0.404998779296875,-0.37999916076660156,-0.5524997711181641,-2.634998321533203,-4.469997406005859,4,-0.10023635792538543,-1.3255797448590336,41.38000106811523,6.066655363878957,41.58000183105469,1.1985807160268707,41.77000045776367,-0.10023635792538543
12610,2023-02-21,41.72999954223633,42.13999938964844,41.61000061035156,41.88999938964844,358300.0,-0.013475170333450581,-1.6500090599578474,-0.19277136120673577,46.42856061592306,56.52662019826025,0.6602241664371036,0.5024306149135924,-0.02339118907531912,-2.7667171667656163,11.325261453701616,0.6899986267089844,0.5935494589388668,-0.5390008926391587,-2.0822972975353196,1.004295512257002,-1.3106490950872356,0.23264730980891812,1.5289571408789087,54.05401922298728,-9.597859780272849,0.771648202448079,2,0.005001068115234375,0.1900005340576172,0.017499923706054688,-2.0649986267089844,-3.6899986267089844,1,-0.0903426910884082,1.2325610279005674,42.29999923706055,-1.3255797448590336,41.38000106811523,6.066655363878957,41.58000183105469,-0.0903426910884082
12611,2023-02-22,41.2599983215332,41.72000122070313,41.209999084472656,41.47999954223633,371200.0,-0.011262909797720488,-2.1875163912929896,1.3750089407052428,37.74101325004745,52.42224566965519,0.8793806267800903,1.0075498768523445,0.4648447415568171,-2.244508053815565,12.076160532587755,0.5200004577636719,0.4640290226126069,-0.9985019683837919,-2.567333815270871,0.5703298785032871,-1.7829178918273314,-0.2140860449402524,1.8738001369820338,47.08326379451479,-11.476320034849635,0.7844159234435395,2,0.4750022888183594,0.6600017547607422,0.4875011444091797,-1.5949974060058594,-3.1399993896484304,2,-0.10882205638448228,-1.6500090599578474,41.72999954223633,1.2325610279005674,42.29999923706055,-1.3255797448590336,41.38000106811523,-0.10882205638448228
12612,2023-02-23,41.16999816894531,41.58000183105469,40.86000061035156,41.31999969482422,406200.0,-0.002181293171331089,1.1492387752080986,0.6818213344430573,33.85938257672369,49.74700851739615,0.7679579293019216,1.1219965465209683,0.5727320797555535,-2.0848891361001733,13.012858229525948,0.720001220703125,0.2999400741531417,-1.0675020217895508,-2.684515697383283,0.5495116538041813,-1.8760088595864133,-0.2589951839926883,1.8436483939539272,22.727164355087872,-30.664005058903598,0.8085068377968654,2,0.56500244140625,0.7500019073486328,0.590001106262207,-1.5049972534179688,-2.7699966430664062,3,-0.12266211954485273,-2.1875163912929896,41.2599983215332,-1.6500090599578474,41.72999954223633,1.2325610279005674,42.29999923706055,-0.12266211954485273
12613,2023-02-24,40.5,40.84000015258789,40.2400016784668,40.84000015258789,571600.0,-0.01627394216040301,2.529401204995007,2.2666446264177815,31.134546186557998,46.44936754437219,1.3809473527364915,1.8074817081045609,1.2370818315206904,-1.3360070687284207,14.195887769330978,0.9299964904785156,0.03550752934245338,-1.688500213623044,-3.454677325425479,0.07767689817939072,-2.5715887695242614,-0.8054116577218267,2.3983007431078818,11.353652868772548,-36.42471538231418,0.8830885559012162,2,1.2350006103515625,1.4200000762939453,1.2174997329711914,-0.8349990844726562,-2.490001678466797,4,-0.08716046368634245,1.1492387752080986,41.16999816894531,-2.1875163912929896,41.2599983215332,-1.6500090599578474,41.72999954223633,-0.08716046368634245
12614,2023-02-27,40.40999984741211,41.2400016784668,40.2400016784668,40.68000030517578,554000.0,-0.0022222259898244667,-2.27870574771586,0.794118637031718,31.258254656207185,42.87971088883284,1.2934307286800149,1.8979157682809387,1.3267189079812383,-1.18025792665712,15.271879166830104,1.0,-0.20423970212584663,-1.7170003890991197,-3.6421047886592106,0.20810401046097127,-2.6795525888791616,-0.7544481893190778,2.3775689086960696,8.947282828019185,-33.27895719323992,0.9625521997800447,2,1.2000007629394531,1.510000228881836,1.1999998092651367,-0.7449989318847656,-2.299999237060547,0,-0.07126951445162322,2.529401204995007,40.5,1.1492387752080986,41.16999816894531,-2.1875163912929896,41.2599983215332,-0.07126951445162322
12615,2023-02-28,40.45000076293945,40.959999084472656,40.0,40.22999954223633,798200.0,0.0009898766562332906,-1.8235254518731276,-0.8148179544780232,29.674789183623517,40.476845018373545,0.9504919834264172,1.873643576887389,1.2935821785327022,-1.1665431649942661,16.482620719523045,0.9599990844726562,-0.2985571279409882,-1.6259994506835938,-3.6744796313167214,0.4224807299495339,-2.650239541000154,-0.6017593603670335,2.231265285649009,26.16281648657749,-10.088885745190105,1.0242400903165623,2,0.8149986267089844,1.404998779296875,1.0324983596801758,-0.7849998474121094,-1.6300010681152344,1,-0.06477129499303313,-2.27870574771586,40.40999984741211,2.529401204995007,40.5,1.1492387752080986,41.16999816894531,-0.06477129499303313
12616,2023-03-01,39.52999877929688,40.290000915527344,39.36000061035156,40.2400016784668,421100.0,-0.022744177164156776,1.296293156633088,-3.227267998335382,28.00509862114791,37.95360006174761,1.6978854855597945,2.717156492294343,2.22956452101851,-0.1843771759745252,17.183814782782527,1.0900001525878906,-0.49714622027217104,-2.409001350402825,-4.748654686783915,-0.06934801402173463,-3.57882801859337,-1.2391746822122798,2.9903913063762744,7.657570967077095,-26.329580197436908,1.169826668190544,3,1.4150009155273366,2.0050010681152273,1.892500877380364,0.13500213623046164,-0.3899993896484446,2,-0.03769283859805983,-1.8235254518731276,40.45000076293945,-2.27870574771586,40.40999984741211,2.529401204995007,40.5,-0.03769283859805983
12617,2023-03-02,40.09000015258789,40.11000061035156,39.290000915527344,39.5,269200.0,0.014166491034254713,1.6031692208948174,-0.8309827372221679,38.19444039721591,36.84704696697039,1.0105729369866978,2.028836249589844,1.6997949589322374,-0.6591664713126306,17.05045761999522,0.8199996948242188,-0.7734449077176606,-1.7014999389648438,-4.119540346031563,0.7165404681018757,-2.9105201424982,-0.4924797354314876,2.1775587750595378,41.02558584923931,3.414379719336914,1.2090202035333597,3,0.8199996948242188,1.4099998474121094,1.3324995040893555,0.125,-1.0699996948242188,3,-0.04913946653043233,1.296293156633088,39.52999877929688,-1.8235254518731276,40.45000076293945,-2.27870574771586,40.40999984741211,-0.04913946653043233
12618,2023-03-03,40.02000045776367,40.18000030517578,39.54999923706055,40.11999893188477,368400.0,-0.0017460637205735097,4.727250658898599,-0.16948889535448786,32.03008390037505,34.25846326531352,0.9693012270874277,1.93000895306092,1.8040273410249767,-0.495193728855881,16.18744062062523,0.6300010681152344,-0.8916358278108447,-1.6014997482299833,-4.01554082149179,0.8125413250318232,-2.80852028486089,-0.3944792115990765,1.949802668671751,37.435859314019886,-0.18158916118444068,1.2070205366309037,3,0.6949996948242188,1.4799995422363281,1.4024991989135742,0.31999969482421875,-0.6500015258788991,4,-0.04047973296738172,1.6031692208948174,40.09000015258789,1.296293156633088,39.52999877929688,-1.8235254518731276,40.45000076293945,-0.04047973296738172
12619,2023-03-06,39.56999969482422,40.040000915527344,39.400001525878906,39.9900016784668,543400.0,-0.011244396746431184,1.4615339471078017,4.200083924620134,23.420648145699076,31.70202854639975,1.1078268381779708,2.1940016019690844,2.269552905894116,0.04264653911139504,15.549255069974416,0.6399993896484375,-1.0134285444025224,-1.8620004653930664,-4.296365757599297,0.572364826813164,-3.079183111496185,-0.6448178192899476,2.1318232105203947,16.766412353236785,-16.305267344020162,1.217182646103116,3,0.9350013732910156,1.9300003051757812,1.875,1.0599994659423828,-0.48999786376953125,0,-0.03942384092297746,4.727250658898599,40.02000045776367,1.6031692208948174,40.09000015258789,1.296293156633088,39.52999877929688,-0.03942384092297746
12620,2023-03-07,38.9900016784668,39.72999954223633,38.81999969482422,39.560001373291016,331300.0,-0.014657518848383622,1.0000083839865856,1.3571357208381396,26.11684772278292,30.410454598925917,1.4061546479228042,2.571096399910303,2.829964454240404,0.7004986458493079,15.048635509539366,0.9099998474121094,-1.124257053855331,-2.2294984817504897,-4.740128529761968,0.28113156626098856,-3.484813505756229,-0.9741834577447506,2.470639027896091,11.56475118852374,-23.079502150795665,1.2553150240057378,3,1.2099990844726562,2.2749977111816406,2.449997901916504,1.7349987030029297,-0.02000045776366477,1,-0.022569916138301616,1.4615339471078017,39.56999969482422,4.727250658898599,40.02000045776367,1.6031692208948174,40.09000015258789,-0.022569916138301616
12621,2023-03-08,39.43000030517578,39.5,38.88999938964844,39.040000915527344,382700.0,0.011284909150234501,1.301894397420395,-0.6842098218468499,32.289937117194796,30.23607177008937,0.7590993653626938,1.9125447443475991,2.3825030585595783,0.35463642165525044,14.269764347748303,0.6100006103515625,-1.37937052589362,-1.5884998321533175,-3.988484787756356,0.8114851234497209,-2.78849230995484,-0.38850735435179473,1.7137634798024663,44.85296592579295,11.06360399904895,1.1999924778015194,3,0.6000003814697266,1.8349990844726562,2.064999580383301,1.2950000762939453,-0.7600021362304688,2,-0.015470469328692671,1.0000083839865856,38.9900016784668,1.4615339471078017,39.56999969482422,4.727250658898599,40.02000045776367,-0.015470469328692671
12622,2023-03-09,39.09000015258789,39.95000076293945,39.040000915527344,39.63999938964844,444500.0,-0.008622879785858406,-1.8000093900571033,-1.4102566610587268,31.5619866897146,30.283565159328994,0.8638686133264599,2.052177066104221,2.6951391091183936,0.7695490440103114,13.21446964376557,0.9099998474121094,-1.536876298462417,-1.7344999313354492,-4.097267812539378,0.62826794986848,-2.9158838719374103,-0.5531159907334882,1.7749119415718724,19.85296592579295,-12.73599087515499,1.1813839406019644,3,0.9400005340576172,2.174999237060547,2.4949989318847656,1.635000228881836,0.18999862670899148,3,0.0012790799914397244,1.301894397420395,39.43000030517578,1.0000083839865856,38.9900016784668,1.4615339471078017,39.56999969482422,0.0012790799914397244
12623,2023-03-10,37.33000183105469,39.20000076293945,37.04999923706055,39.040000915527344,962500.0,-0.04502425977649138,1.1182293780724304,3.109093557314172,14.751787632263074,28.44951326777965,2.3768675194738407,3.6479434110035243,4.3899940721221,2.60472602758599,14.636640157653968,2.1500015258789062,-1.6436045025646706,-3.271498298645021,-6.055000026549763,-0.4879965707402789,-4.6632491625973955,-1.8797474346926464,3.289520775184812,9.364629993710219,-18.019089226715302,1.3917508639523715,3,1.674997329711914,3.049997329711914,4.444997787475586,3.414999008178711,1.7099990844726562,4,0.04527186026824892,-1.8000093900571033,39.09000015258789,1.301894397420395,39.43000030517578,1.0000083839865856,38.9900016784668,0.04527186026824892
12624,2023-03-13,36.2400016784668,37.61999893188477,35.279998779296875,37.18000030517578,1352500.0,-0.029199038283494683,1.571434559977854,0.5497070935560582,13.738453863325915,26.67880934330214,3.1437463394414635,4.4817857339863565,5.412769850613117,3.7459675277344076,16.443490263686904,2.3400001525878977,-1.761462210335516,-4.0529985427856445,-7.318479647658336,-0.7875174379129533,-5.68573909522199,-2.420257990349299,3.8797876560876503,20.556798530974593,-3.310654553110137,1.632740552436347,3,1.5449981689453125,3.2299976348876953,5.889997482299805,4.839998245239258,3.3999977111816406,0,0.08636857363275907,1.1182293780724304,37.33000183105469,-1.8000093900571033,39.09000015258789,1.301894397420395,39.43000030517578,0.08636857363275907
12625,2023-03-14,37.47000122070313,38.22999954223633,36.5,36.93000030517578,896100.0,0.033940383147586406,-1.471425223840742,-0.574469898342235,27.250912344830425,26.59501086815575,1.6165806939352692,2.9667837612232475,4.115235072725476,2.561309880623071,17.08119787301337,1.9899978637695312,-1.7792632442163168,-2.545499038696285,-5.778345625657721,0.6873475482651514,-4.1619223321770065,-0.9290757452155631,1.8754216250101052,46.895107305673264,24.891739767375295,1.6164232934807192,3,0.259998321533196,1.99999809265136,4.709998130798333,3.8899974822997976,1.8999977111816406,1,0.042967722388596696,1.571434559977854,36.2400016784668,1.1182293780724304,37.33000183105469,-1.8000093900571033,39.09000015258789,0.042967722388596696
12626,2023-03-15,37.310001373291016,37.40999984741211,36.7599983215332,37.22999954223633,557200.0,-0.0042700785214736525,3.6428882833787464,0.14815128781135453,27.023822336784278,25.353831083663348,1.5964400015763118,2.9255122086019867,4.217020934550803,2.7743247707756638,18.909600100518997,0.710002899169929,-1.8091141999620675,-2.482498931884763,-5.819391110179524,0.8543932464099981,-4.150945021032143,-0.8140528427373823,1.3849536217956029,43.46898783136594,20.66667103015796,1.668446089147381,3,0.4199981689453125,2.1599979400634766,4.93499755859375,4.18499755859375,2.109996795654297,2,0.044492087545203285,-1.471425223840742,37.47000122070313,1.571434559977854,36.2400016784668,1.1182293780724304,37.33000183105469,0.044492087545203285
12627,2023-03-16,37.88999938964844,38.0,36.86000061035156,37.11999893188477,554200.0,0.01554537644087639,1.3030251653995986,9.62478542818988,34.2960205947808,25.605601827486204,0.7504738936900566,2.165943267156976,3.5814468961369883,2.26067329669646,19.684465815406245,1.1399993896484375,-1.83110282782539,-1.7180007934570298,-5.046793108779632,1.610791521865572,-3.3823969511183307,-0.05360463579572894,0.3400001525878906,66.58161453087519,40.58246388940408,1.6643961576612996,3,-0.22999954223632812,1.4200000762939453,4.362500190734863,3.7749996185302734,1.6100006103515625,3,0.020585874686236405,3.6428882833787464,37.310001373291016,-1.471425223840742,37.47000122070313,1.571434559977854,36.2400016784668,0.020585874686236405
12628,2023-03-17,37.56999969482422,37.90999984741211,37.27999877929688,37.63000106811523,818600.0,-0.008445492213748684,1.032265011167215,-0.07792381509132124,33.37235880143422,26.71134745590122,0.7670575959825783,2.303999274876844,3.814248753769128,2.633058607589547,20.561061704375106,0.6300010681152273,-1.774202261073647,-1.8475004196167006,-5.185376521938792,1.4903756827053911,-3.516438470777743,-0.17856236845565832,-2.2900009155273438,77.62712960268968,47.427435046944694,1.6689380511610459,3,0.04500007629394531,1.739999771118164,4.682499885559082,4.094999313354492,1.9000015258789134,4,0.045515014595761016,1.3030251653995986,37.88999938964844,3.6428882833787464,37.310001373291016,-1.471425223840742,37.47000122070313,0.045515014595761016
12629,2023-03-20,38.060001373291016,38.4900016784668,37.72000122070313,37.84000015258789,667000.0,0.013042365782459653,-2.3478347403513573,-3.666603089834499,36.70745296124962,27.88808137128641,0.04507779096632447,1.5600450028361479,3.2709265463765718,2.201378451527596,22.1145645627366,0.9200019836425781,-1.8655083920707725,-1.1454988479614272,-4.242419311557256,1.951421615634402,-2.6939590797593453,0.40296138383649094,-2.7274025726318385,78.39196268884173,45.71195124774004,1.548460231797915,3,-0.44500160217285156,1.2499980926513672,4.252497673034668,3.6049976348876953,0.8599967956542969,0,0.025748804699835093,1.032265011167215,37.56999969482422,1.3030251653995986,37.88999938964844,3.6428882833787464,37.310001373291016,0.025748804699835093
12630,2023-03-21,37.959999084472656,38.41999816894531,37.2599983215332,38.29999923706055,554900.0,-0.002627490415398115,3.0000131541734905,-1.5454466638923567,40.391676580835146,28.78827464502423,-0.0183169949730555,1.4367918509098132,3.2895566048525495,2.3467794335415135,23.858836738952704,1.1599998474121094,-1.9262901099634746,-1.0570011138916016,-3.9597904725032578,1.8457882447200546,-2.5083957931974297,0.39439356541422654,-2.5011041687011755,69.36407135454566,32.13425873046019,1.451394679305827,3,-0.3449993133544922,1.3500003814697266,4.352499961853027,3.7049999237060547,1.4000015258789062,1,0.0442571218570702,-2.3478347403513573,38.060001373291016,1.032265011167215,37.56999969482422,1.3030251653995986,37.88999938964844,0.0442571218570702
12631,2023-03-22,36.77000045776367,38.040000915527344,36.7599983215332,37.90999984741211,547300.0,-0.031348752776860556,-1.2068940569835047,3.3529378765609397,31.1363555577134,28.740982297024093,0.8433696530325676,2.3960084798599084,4.388802554828985,3.573482474909099,25.399233345939454,1.2800025939941406,-1.9305183751777975,-2.0224998474121065,-4.889162935949386,0.8441632411251732,-3.4558313916807464,-0.5891683031434667,-1.189861271484375,0.5781570417410862,-34.67730779155624,1.4333315442686383,3,0.4699993133544922,2.414999008178711,5.627498626708984,4.894998550415039,2.4399986267089844,2,0.07070977540801571,3.0000131541734905,37.959999084472656,-2.3478347403513573,38.060001373291016,1.032265011167215,37.56999969482422,0.07070977540801571
12632,2023-03-23,36.11999893188477,36.959999084472656,36.0099983215332,36.77000045776367,458900.0,-0.017677495724416237,-1.1839029052993433,0.5701770823573441,29.21107319910047,30.34756958222825,1.1485545361945668,2.7913946573347417,4.955713387662591,4.255503978525667,26.83394170416914,0.9500007629394531,-1.961580808042136,-2.4200014114379798,-5.294535328199657,0.45453250532369793,-3.8572683698188186,-0.9827344530571409,-0.4234652459179742,4.43550247801197,-29.28240949392749,1.4372669583808375,3,0.7650012969970632,2.7849998474121023,6.247500419616692,5.545000076293938,2.979999542236321,3,0.09136210782518828,-1.2068940569835047,36.77000045776367,3.0000131541734905,37.959999084472656,-2.3478347403513573,38.060001373291016,0.09136210782518828
12633,2023-03-24,36.97000122070313,36.97000122070313,36.02000045776367,36.02000045776367,372000.0,0.023532732944463675,-1.0000000000000149,-1.4615362043264704,36.70757260407342,32.89969388675575,0.27056911415592566,1.7532648964573312,4.022080103111186,3.4257046181658026,27.78115778419522,0.9500007629394602,-2.0596188997922766,-1.3934991836547752,-4.193846677323982,1.406848310014432,-2.793672930489379,0.006674563179828397,-1.1617288150363336,38.709741923774125,2.729948693971501,1.400173746834605,3,0.2799987792968679,1.934997558593743,4.9374990463256765,4.694997787475579,1.479999542236321,4,0.0684338300178382,-1.1839029052993433,36.11999893188477,-1.2068940569835047,36.77000045776367,3.0000131541734905,37.959999084472656,0.0684338300178382
12634,2023-03-27,37.52999877929688,37.84000015258789,37.0,37.310001373291016,431600.0,0.015147350286809136,1.0,0.23157603087092052,42.520475664689656,34.596312033406775,-0.09744646692613657,1.018669797311567,3.3790435152003724,2.8866570036787706,28.9134060684821,0.8699989318847585,-2.1261111851408216,-0.6895015716552635,-3.3388744303606757,1.9598712870501487,-2.014188001007966,0.635184857697439,-1.6144572027180857,63.070562406710366,23.010914912214197,1.3246864293527052,3,-0.2799987792968821,1.374999999999993,4.3775014877319265,4.135000228881829,0.9300003051757741,0,0.0516920464829973,-1.0000000000000149,36.97000122070313,-1.1839029052993433,36.11999893188477,-1.2068940569835047,36.77000045776367,0.0516920464829973
12635,2023-03-28,37.83000183105469,38.099998474121094,37.40999984741211,37.40999984741211,411900.0,0.00799368669106637,-2.2856922280451584,1.909122435886259,41.684001989034925,36.225220883656846,-0.38108870068884926,0.5400052677111091,2.993906894800311,2.613233524005551,29.788227618392277,0.6899986267089844,-1.8896074417493978,-0.25849857330322124,-2.693957932334243,2.1769607857278004,-1.4762282528187285,0.959231106212286,-1.8114818504003694,87.08150127491189,45.66070549048955,1.2177296795155101,3,-0.5800018310546875,0.8799972534179688,4.077498435974121,3.8349971771240234,0.7299995422363281,1,0.02881301308835371,1.0,37.52999877929688,-1.0000000000000149,36.97000122070313,-1.1839029052993433,36.11999893188477,0.02881301308835371
12636,2023-03-29,38.040000915527344,38.209999084472656,37.849998474121094,38.0099983215332,635000.0,0.005551125411267233,-1.0571328922845526,0.07143441022334039,44.46786590437049,37.3554259180557,-0.5326628288762976,0.2241480057092673,2.717190011640213,2.4360951804591053,30.117506398321435,0.37999725341796875,-1.5168118656775107,0.026000404357908735,-2.3130446472479704,2.365045455963788,-1.1435221214450308,1.1955229301608483,-1.9226216669605236,92.27281318220201,46.13588611490772,1.169522525802938,3,-0.7900009155273438,0.45999908447265625,3.78749942779541,3.624998092651367,0.9500007629394531,2,0.03470030659976708,-2.2856922280451584,37.83000183105469,1.0,37.52999877929688,-1.0000000000000149,36.97000122070313,0.03470030659976708
12637,2023-03-30,38.11999893188477,38.72000122070313,38.02000045776367,38.34000015258789,645200.0,0.002102997224818104,-2.333351498637636,-7.332739987285205,55.05759898795762,39.76489704989163,-0.644366424287675,-0.011599550108222445,2.5887261343435384,2.393588779906324,30.213597896983813,0.7000007629394602,-1.3225482676311486,0.20449848175049823,-1.9227825474852622,2.3317795109862587,-0.859142032867382,1.2681389963683785,-1.9077147861219501,77.77769928608673,25.874422815190933,1.0636405146178796,3,-0.7549991607666087,0.3100013732910085,3.707501411437981,3.545000076293938,0.4099998474121094,3,0.028593918759954873,-1.0571328922845526,38.040000915527344,-2.2856922280451584,37.83000183105469,1.0,37.52999877929688,0.028593918759954873
12638,2023-03-31,38.400001525878906,38.560001373291016,38.060001373291016,38.36000061035156,495200.0,0.007345293857286217,1.7777730682829653,-0.18182133444306317,65.42856193075892,42.95613137983712,-0.88759150328071,-0.4418448422727437,2.2712163264076253,2.1431870102765913,30.41035557336656,0.5,-1.0941612800902405,0.5655010223388643,-1.3357391782014574,2.466741222879186,-0.38511907793129296,1.5161211226090217,-2.037254355619666,81.39537978389278,24.472491266064836,0.9506201002701595,3,-1.0350017547607422,-0.1400012969970703,3.4274988174438477,3.2649974822998047,-0.8500022888183594,4,0.018229086469448097,-2.333351498637636,38.11999893188477,-1.0571328922845526,38.040000915527344,-2.2856922280451584,37.83000183105469,0.018229086469448097
12639,2023-04-03,38.0099983215332,38.27000045776367,37.75,38.16999816894531,369600.0,-0.010156333042926291,1.8888559227745223,-3.999904634751097,54.38308803084446,44.51073265206037,-0.5648244760228778,-0.18414668514326138,2.6200189994614576,2.5694459777231486,30.57487233318583,0.6500015258789062,-0.9880791204694219,0.253497886657712,-1.4673987433247717,1.9743945166401957,-0.6069504283335334,1.1139462016489574,-1.5058159082473281,45.801362224053285,-11.878156164883073,0.8604483149912427,4,-0.6449985504150391,0.2500019073486328,3.817502021789551,3.655000686645508,-0.3899993896484304,0,0.01157596582047149,1.7777730682829653,38.400001525878906,-2.333351498637636,38.11999893188477,-1.0571328922845526,38.040000915527344,0.01157596582047149
12640,2023-04-04,38.11000061035156,38.150001525878906,37.599998474121094,38.0,390000.0,0.0026309469411816,4.789431416639897,-0.6875044703526214,56.557360133726824,47.335288716061854,-0.7166777329775584,-0.3725579961878225,2.4710692687058895,2.4954720198167095,30.299272372667247,0.5500030517578125,-0.8362214673305317,0.3975002288818388,-1.233242044135686,2.0282425018993635,-0.41787090762692003,1.2128713653905976,-1.4728690686206534,45.535793352906026,-13.365362444897983,0.8153711365087616,4,-0.7450008392333984,0.009998321533203125,3.6549997329711914,3.5549983978271484,-0.9799995422363352,1,0.009183901036885045,1.8888559227745223,38.0099983215332,1.7777730682829653,38.400001525878906,-2.333351498637636,38.11999893188477,0.009183901036885045
12641,2023-04-05,38.81999969482422,38.959999084472656,38.25,38.25,608700.0,0.018630256444545967,-1.4912261915915996,5.181786655569427,57.463873717210824,50.47448877362968,-1.2351979955131682,-1.191698990295123,1.7119490963748092,1.818448862410854,29.6910257563836,0.8499984741210938,-0.7262096488007757,1.1379993438720675,-0.3761386195770058,2.6521373073211407,0.38093036214753084,1.895068325596604,-2.0578959723549772,89.7059318515859,30.46365615393782,0.757068981724536,4,-1.3299999237060547,-1.0349998474121094,2.739999771118164,2.844999313354492,-1.7099990844726562,2,-0.006697535383233588,4.789431416639897,38.11000061035156,1.8888559227745223,38.0099983215332,1.7777730682829653,38.400001525878906,-0.006697535383233588
12642,2023-04-06,39.13999938964844,39.36000061035156,38.7400016784668,38.97999954223633,339400.0,0.008243165825343457,1.0666552226185253,0.280701636974475,62.600296357980866,53.35145807961939,-1.2088874463856811,-1.5892420755319137,1.3416654515839568,1.5029636981723513,29.578460417905305,0.6199989318847656,-0.6477027134012872,1.4554990768432603,-0.06855978221813785,2.9795579359046584,0.6934696473125612,2.2175285063739594,-2.2020640382189214,87.49994581402505,29.319868785588625,0.7620294295306992,4,-0.9599990844726562,-1.4099998474121094,2.1000003814697266,2.395000457763672,-2.25,3,-0.003832338107325306,-1.4912261915915996,38.81999969482422,4.789431416639897,38.11000061035156,1.8888559227745223,38.0099983215332,-0.003832338107325306
12643,2023-04-10,39.02000045776367,39.08000183105469,38.66999816894531,38.97000122070313,330600.0,-0.003065889978437264,3.8235162122742063,0.3124955296473342,58.191106950681124,55.09263933361845,-0.8577131257693651,-1.4083476905653498,1.4124954803070437,1.6320943934292416,28.011068531030286,0.470001220703125,-0.3621586328638955,1.251000213623044,-0.374336990169553,2.876337417415641,0.4383316117267455,2.0636688155193426,-1.8398585804419483,80.68183295981135,24.02328590649431,0.8126686018963003,4,-0.6350002288818359,-1.2900009155273438,2.184999465942383,2.479999542236328,-2.4599990844726562,0,-0.012557705605287794,1.0666552226185253,39.13999938964844,-1.4912261915915996,38.81999969482422,4.789431416639897,38.11000061035156,-0.012557705605287794
12644,2023-04-11,39.36999893188477,39.43999862670898,38.97000122070313,39.099998474121094,411700.0,0.008969719887623961,1.2926711264526194,5.40009155413229,61.5384519332885,57.29868932742439,-1.0272900506591753,-1.593532761319942,1.0112232971458255,1.3035745796350042,25.4580678588672,0.46999740600584516,0.04291451823880976,1.4444988250732465,-0.16361814616716686,3.0526157963136598,0.6404403394530362,2.2485573106934567,-1.971871181260063,96.19566907504041,39.44465740759428,0.8040584856202075,4,-0.8500003814697337,-1.7099990844726634,1.7375011444091726,2.1300010681152273,-2.6699981689453196,1,-0.04622808595888106,3.8235162122742063,39.02000045776367,1.0666552226185253,39.13999938964844,-1.4912261915915996,38.81999969482422,-0.04622808595888106
12645,2023-04-12,39.08000183105469,39.58000183105469,38.97000122070313,39.58000183105469,289000.0,-0.007365941292805656,1.4400024414062216,-1.8518487121885947,72.16890679330575,60.37658275952831,-0.6049507071590412,-1.2403262017051446,1.2510001320370847,1.6079935997107953,23.555741282197452,0.6100006103515554,0.32385670358119967,1.0740016937255845,-0.5980270654974404,2.7460304529486095,0.23798731411407203,1.910016073337097,-1.436849575299867,62.40606679439671,-1.390517299014725,0.8360143796115127,4,-0.4900016784667969,-1.4650020599365234,1.9224987030029297,2.4199981689453125,-3.0900001525878906,2,-0.037359335485233625,1.2926711264526194,39.36999893188477,3.8235162122742063,39.02000045776367,1.0666552226185253,39.13999938964844,-0.037359335485233625
12646,2023-04-13,38.97000122070313,39.18999862670898,38.349998474121094,38.93999862670898,284300.0,-0.0028147544830497973,2.5744884625062667,-0.06000518798830967,80.51393017391581,63.205064002412556,-0.3901888794922854,-1.053604960247668,1.2826765143702161,1.7336792304929531,21.56716441470789,0.8400001525878835,0.5078472576748254,0.8810010910034265,-0.8102509926665462,2.572253174673399,0.035375049168443695,1.7266271328384093,-1.0556900244063314,50.40658979400748,-20.03546518720872,0.8456260418349859,4,-0.3800010681152415,-1.355001449584968,1.7624988555908132,2.2949981689453054,-3.020000457763679,3,-0.04721580946757553,1.4400024414062216,39.08000183105469,1.2926711264526194,39.36999893188477,3.8235162122742063,39.02000045776367,-0.04721580946757553
12647,2023-04-14,38.66999816894531,39.02000045776367,38.52000045776367,38.83000183105469,308100.0,-0.007698307476532551,-1.1739173701756422,-5.332994278446298,70.6310171716815,63.783114584737284,-0.004429697532820853,-0.7295759200403538,1.4744311865232547,2.051135184519268,20.171102966836283,0.5,0.684088812452508,0.5419981002807646,-1.1658242849277514,2.2498204854892805,-0.3119130923234934,1.3959092928850225,-0.5224902837824104,26.016164347874632,-46.43881603899338,0.8539111926042576,4,-0.07999801635742188,-1.0549983978271484,1.9775018692016602,2.595001220703125,-2.3799972534179688,4,-0.04034128865944808,2.5744884625062667,38.97000122070313,1.4400024414062216,39.08000183105469,1.2926711264526194,39.36999893188477,-0.04034128865944808
12648,2023-04-17,39.27999877929688,39.290000915527344,38.7400016784668,38.790000915527344,314300.0,0.015774518728615794,1.1568507188056307,-3.062416555407254,70.98318425236604,65.6275697204619,-0.5324703572881972,-1.270013395089471,0.7487882883886599,1.4509750636535657,18.59314823111817,0.6200027465820312,0.8370444786680835,1.0664987564086985,-0.6941024531599638,2.827099965977361,0.18619815162436737,1.9467993611930297,-0.9319417417091316,75.6095745538683,1.8862518375515123,0.8803006047843294,4,-0.6899986267089915,-1.8499984741211009,1.3675012588500906,1.9850006103515554,-3.0,0,-0.06084520020168971,-1.1739173701756422,38.66999816894531,2.5744884625062667,38.97000122070313,1.4400024414062216,39.08000183105469,-0.06084520020168971
12649,2023-04-18,39.040000915527344,39.43000030517578,38.77999877929688,39.22999954223633,356800.0,-0.006109925438593233,1.2033944331296433,-0.38775398987932486,64.72018132339336,66.53454985264707,-0.14639683796254133,-1.004324222017857,0.8699049713281823,1.6988791039746332,17.62672038065364,0.6500015258788991,0.8732748627381852,0.7775009155273409,-1.0192901349644714,2.574291966019153,-0.1208946097185688,1.6758964407732506,-0.5200004577636719,56.09760636153307,-15.27769702473499,0.8983955252459064,4,-0.125,-1.6100006103515625,0.6524982452392578,1.3399982452392578,-3.1200027465820312,1,-0.06352457694871516,1.1568507188056307,39.27999877929688,-1.1739173701756422,38.66999816894531,2.5744884625062667,38.97000122070313,-0.06352457694871516
12650,2023-04-19,39.63999938964844,39.650001525878906,39.11999893188477,39.27999877929688,375200.0,0.015368813013589167,1.7894514937359087,-1.8947537494729283,67.7777608235676,67.68053730890895,-0.5660696223354194,-1.5515571202428902,0.159414794745814,1.1038095047877547,16.38856562140305,0.6100006103515625,0.8226405617734827,1.293499374389647,-0.5983142132431851,3.185312962022479,0.3475925805732345,2.2394061682060595,-0.9715987396240209,99.23060671150392,29.238828025477076,0.9459067938164146,4,-0.6399993896484375,-1.8099994659423828,-1.0124998092651367,-0.14500045776367188,-3.7900009155273438,2,-0.07416747406602464,1.2033944331296433,39.040000915527344,1.1568507188056307,39.27999877929688,-1.1739173701756422,38.66999816894531,-0.07416747406602464
12651,2023-04-20,39.36999893188477,39.68000030517578,39.2400016784668,39.63999938964844,271700.0,-0.006811313368339067,1.5142614249435973,-0.7499999999999951,63.32621907575379,67.76119538866149,-0.23450825238468553,-1.1349747925072862,0.3067380876733026,1.3733866944135897,14.77992805466138,0.4399986267089844,0.9014578083770672,0.8934989929199304,-0.896781970825181,2.6837799566650418,-0.0016414889526288334,1.7886394747924896,-0.5900001525878906,73.27574016646614,4.092487188611642,0.8951404818725569,4,-0.35499954223633523,-1.5249996185302805,-0.7699995040893626,0.1249999999999929,-3.3600006103515696,3,-0.08585210427020362,1.7894514937359087,39.63999938964844,1.2033944331296433,39.040000915527344,1.1568507188056307,39.27999877929688,-0.08585210427020362
12652,2023-04-21,39.41999816894531,39.709999084472656,39.099998474121094,39.66999816894531,223100.0,0.0012699831957589947,2.6969528829703613,0.9259243560943461,61.434942292000564,68.12162153769698,-0.26888939644124576,-0.9750621746903931,0.14758753126275792,1.3143090100257453,12.585451936487807,0.6100006103515625,0.9681181086434094,0.7784982681274428,-0.6736758064626898,2.2306723427175754,0.05241123083237653,1.5045853054225091,-0.47799911499022585,70.10291844784665,2.3626148396694333,0.726087037295066,4,-0.3899993896484375,-1.5599994659423828,-0.8199987411499023,0.07500076293945312,-3.759998321533203,4,-0.08802632083173179,1.5142614249435973,39.36999893188477,1.7894514937359087,39.63999938964844,1.2033944331296433,39.040000915527344,-0.08802632083173179
12653,2023-04-24,39.5,39.54999923706055,39.15999984741211,39.310001373291016,149600.0,0.002029473231120349,1.689677852172426,-0.7599945068359375,67.95183735224929,68.83421991758152,-0.30580120200616534,-0.9020532134386201,-0.004845697894026557,1.2265598230490795,10.284637114816636,0.3899993896484375,0.9822831489800024,0.7320001602172823,-0.5362282120729276,2.000228532507492,0.09788597407217736,1.3661143463623873,-0.4044009399413966,77.41946069222358,6.618830249483892,0.6341141861451045,4,-0.470001220703125,-1.6400012969970703,-1.015000343322754,-0.005001068115234375,-3.5900001525878906,0,-0.08126579960690272,2.6969528829703613,39.41999816894531,1.5142614249435973,39.36999893188477,1.7894514937359087,39.63999938964844,-0.08126579960690272
12654,2023-04-25,39.47000122070313,39.63999938964844,39.27999877929688,39.43000030517578,172800.0,-0.0007594627670093335,-1.1176259396387767,0.2105326560523995,66.66669783253835,68.22286336638514,-0.29069500772151713,-0.7581321030042361,-0.06910776030614585,1.258298122764586,8.920783555148454,0.3600006103515554,0.9334766621140034,0.6050012588501019,-0.5568388478912851,1.766841365591489,0.02408120547941195,1.185921312220792,-0.37000274658203836,60.656127273183245,-12.78925966127403,0.5809200533706933,4,-0.4400024414062571,-1.6100025177002024,-1.0075016021728587,0.02499771118163352,-3.9099998474121165,1,-0.08082093597030349,1.689677852172426,39.5,2.6969528829703613,39.41999816894531,1.5142614249435973,39.36999893188477,-0.08082093597030349
12655,2023-04-26,38.91999816894531,39.4900016784668,38.790000915527344,39.16999816894531,299000.0,-0.013934710786614457,-1.7451305986895251,-6.249856952125535,51.27549133712987,64.9741479400756,0.2617505497105981,-0.12889059506009204,0.3586347603194824,1.792170305483637,7.768013579093326,0.7000007629394531,0.9176227623426243,0.0004983901977553273,-1.0542445948043095,1.0552413751998202,-0.5268731023032771,0.5278698826987878,0.7900009155273438,14.130164364022358,-54.89308867181597,0.5273714925010329,4,0.19500160217285156,-1.0599994659423828,-0.45749855041503906,0.5750007629394531,-2.1299972534179688,2,-0.07708119581551609,-1.1176259396387767,39.47000122070313,1.689677852172426,39.5,2.6969528829703613,39.41999816894531,-0.07708119581551609
12656,2023-04-27,39.36000061035156,39.38999938964844,38.72000122070313,38.900001525878906,227500.0,0.011305304781780157,1.576932670158577,-1.839996337890625,52.72278676791348,62.98434456187914,-0.13087566919758586,-0.4900569935090857,-0.16073869133597896,1.344978413451443,6.706419399113515,0.6699981689453054,0.8566331045991191,0.3745008468627944,-0.6114740544377,1.3604757481632888,-0.1184866037874528,0.8674882975130416,0.3315985107421895,64.6465424896538,-1.9552821613439875,0.492987450650248,4,-0.14500045776367188,-1.5000019073486328,-0.8975009918212891,0.13499832153320312,-3.1800003051757812,3,-0.08917688215958386,-1.7451305986895251,38.91999816894531,-1.1176259396387767,39.47000122070313,1.689677852172426,39.5,-0.08917688215958386
12657,2023-04-28,39.209999084472656,39.63999938964844,39.20000076293945,39.27000045776367,295100.0,-0.003811014317907757,-10.000238424490965,-0.1304380276317317,52.33413345055472,60.912227806122324,0.11597658250149578,-0.26794616223895673,-0.08736250409803858,1.4763068717961687,6.0146824252314355,0.4399986267089844,0.754825105752559,0.16999931335449503,-0.7314146802609116,1.0714133069699017,-0.2807076834532083,0.6207063101621983,0.44273612060547407,53.26074336987674,-11.082520979288837,0.4507069968077025,4,0.005001068115234375,-1.3500003814697266,-0.9974994659423828,0.2849998474121094,-2.3600006103515625,4,-0.08161185507924862,1.576932670158577,39.36000061035156,-1.7451305986895251,38.91999816894531,-1.1176259396387767,39.47000122070313,-0.08161185507924862
12658,2023-05-01,39.099998474121094,39.72999954223633,39.06999969482422,39.27999877929688,336700.0,-0.002805422415710357,-4.500047684140255,2.999936423167516,46.475195042295184,58.88500710822253,0.22099946446268603,-0.10837090304002572,-0.05039768876658002,1.5770242201075746,5.349255597848927,0.6599998474121094,0.6216373668434869,0.024998855590823155,-0.8246576008707223,0.8746553120523686,-0.39982937263994955,0.44982708382159586,-0.37999725341796164,37.62355296206026,-21.7532712776079,0.42482822823077304,5,0.1250019073486328,-1.2249984741210938,-1.2049989700317383,0.3950004577636719,-0.9499969482421875,0,-0.08797950795281484,-10.000238424490965,39.209999084472656,1.576932670158577,39.36000061035156,-1.7451305986895251,38.91999816894531,-0.08797950795281484
12659,2023-05-02,38.45000076293945,39.02999877929688,38.11999893188477,38.9900016784668,348800.0,-0.016623983031913703,1.9355064973419291,2.9999999999998814,42.48209871766275,56.07437798534422,0.8699934843675905,0.6074237815091692,0.48784652894149616,2.215301764579806,4.795902265479516,0.979999542236321,0.5644060687813237,-0.6469989776611342,-1.3975520573780358,0.10355410205576732,-1.0222755175195815,-0.271722437802687,1.279998779296875,20.497000369622352,-36.9063883624367,0.37527653985845055,5,0.47499847412109375,-0.08500099182128906,-0.3725013732910156,1.0449981689453125,-0.3300018310546804,1,-0.06605984044545343,-4.500047684140255,39.099998474121094,-10.000238424490965,39.209999084472656,1.576932670158577,39.36000061035156,-0.06605984044545343
12660,2023-05-03,38.459999084472656,39.06999969482422,38.40999984741211,38.65999984741211,342100.0,0.0002600343650145387,-3.400010172551912,0.3703711552861724,43.76526110598125,53.90093821092505,0.7543360570227051,0.6587661855556561,0.38228238554554395,2.193522430641899,4.064935475054179,0.6599998474121094,0.45534326756499865,-0.6545005798339858,-1.3196154891296814,0.010614329461709815,-0.9870580344818336,-0.321943125186138,1.2700004577636719,21.118013894022187,-35.63495102168869,0.3325574546478468,5,0.4650001525878906,0.1100006103515625,-0.38249969482421875,1.0349998474121094,-0.6100006103515625,2,-0.07540295840392908,1.9355064973419291,38.45000076293945,-4.500047684140255,39.099998474121094,-10.000238424490965,39.209999084472656,-0.07540295840392908
12661,2023-05-04,38.560001373291016,38.59000015258789,38.0099983215332,38.41999816894531,375400.0,0.0026001635777139764,4.799996185317286,-0.7000133513894982,48.5861606035258,52.473295801094515,0.5893265221579469,0.567376440256794,0.20105781224167174,2.0761335011157627,4.358123897851791,0.5800018310546875,0.3955536089191156,-0.5414983749389677,-1.240166720104753,0.15716997022681767,-0.8908325475218604,-0.192164202356075,1.1377981567382847,31.97689891946559,-27.479981611800234,0.34933417258289373,5,0.30999755859375,0.10499763488769531,-0.5800018310546875,0.93499755859375,-1.0,3,-0.045902499863230806,-3.400010172551912,38.459999084472656,1.9355064973419291,38.45000076293945,-4.500047684140255,39.099998474121094,-0.045902499863230806
12662,2023-05-05,38.9900016784668,39.08000183105469,38.61000061035156,38.61000061035156,262300.0,0.011151459799314978,-1.473683682176379,2.7142312198577696,46.09168633136419,50.04439013210728,0.10271875157094712,0.13234805725625876,-0.30394134604337353,1.6312301181060533,4.810751191785648,0.5200004577636719,0.2714346231341196,-0.10399818420410156,-0.8041451687802947,0.5961488003720916,-0.45407167649219815,0.24607530808399503,0.6402858032226604,56.97689891946559,-0.41873174923014034,0.35007349228809675,5,-0.12000274658203125,-0.32500267028808594,-1.1150016784667969,0.5049972534179688,-0.9900016784667969,4,-0.07206979359641597,4.799996185317286,38.560001373291016,-3.400010172551912,38.459999084472656,1.9355064973419291,38.45000076293945,-0.07206979359641597
12663,2023-05-08,38.52999877929688,39.13000106811523,38.400001525878906,38.84000015258789,274800.0,-0.011797970745509478,-1.5614204161396075,-0.8157907945590337,43.51143630342026,47.47158329553861,0.4589170997865679,0.5836848655716764,0.09577046036248049,2.0655201716733984,5.302376306606568,0.729999542236321,0.17027177106029256,-0.5395009994506736,-1.2834723879679188,0.20447038906657156,-0.9114866937092927,-0.1675153051920546,1.0354771359863264,46.42849844347202,-10.67150007585473,0.3719856942586217,5,0.3400001525878835,0.13500022888182883,-0.6324987411499094,0.9650001525878835,-1.0999984741211009,0,-0.04360239705168367,-1.473683682176379,38.9900016784668,4.799996185317286,38.560001373291016,-3.400010172551912,38.459999084472656,-0.04360239705168367
12664,2023-05-09,37.54999923706055,38.18999862670898,37.06999969482422,37.97999954223633,406200.0,-0.025434715112498618,1.6352963351913459,1.3870916138559353,25.75410919924265,44.63587416910669,1.2716505269423806,1.497100643767098,1.0057495756242787,3.017040618816921,6.3158788446435326,1.4599990844726634,0.046871351310464604,-1.4285005569457994,-2.421322795619197,-0.43567831827240155,-1.9249116762824983,-0.9320894376091005,1.9532575744726586,23.300933118772267,-27.29376763117602,0.49641111933669846,5,0.8500003814697266,0.8500003814697266,0.2625007629394531,1.9449996948242188,0.19000244140625,1,0.015978756351775925,-1.5614204161396075,38.52999877929688,-1.473683682176379,38.9900016784668,4.799996185317286,38.560001373291016,0.015978756351775925
12665,2023-05-10,37.61999893188477,37.66999816894531,37.15999984741211,37.58000183105469,368100.0,0.0018641730025692471,6.285920597291479,-0.09301644754353065,28.71050496837799,41.967842858047206,1.115120100056501,1.383021166754368,0.8638096405154769,2.9220328349255666,7.241025869380657,0.5099983215332031,-0.1224142848824954,-1.2855007171630817,-2.4472324095495637,-0.12376902477659968,-1.8663665633563227,-0.7046348709698407,1.7372624526458935,26.69897429155052,-20.158135087300657,0.5808658461932397,5,0.7800006866455007,0.7800006866455007,0.19250106811522727,1.874999999999993,-0.00999832153321023,2,0.013290803141842389,1.6352963351913459,37.54999923706055,-1.5614204161396075,38.52999877929688,-1.473683682176379,38.9900016784668,0.013290803141842389
12666,2023-05-11,37.13000106811523,37.560001373291016,36.86999893188477,37.45000076293945,475200.0,-0.013024930294568637,1.5555602650503417,-8.000572246064564,24.835234670599334,38.91240966027438,1.4030750215849537,1.821491756553577,1.3043491454597032,3.393659379361047,8.252497080442515,0.75,-0.3082935158438005,-1.6834985733032326,-3.089474707283017,-0.2775224393234481,-2.3864866402931213,-0.9805105063133439,2.0900246150330517,11.504508427771762,-31.073249444609694,0.7029880669898908,5,1.1699981689453196,1.1699981689453196,0.6124982833862376,2.3649978637695384,0.1699981689453196,3,0.019391257346990765,6.285920597291479,37.61999893188477,1.6352963351913459,37.54999923706055,-1.5614204161396075,38.52999877929688,0.019391257346990765
12667,2023-05-12,37.11000061035156,37.599998474121094,36.97000122070313,37.310001373291016,267400.0,-0.0005386603067145668,-1.6249910592948054,0.6250029802350671,23.385340025895815,36.34687021400778,1.2224140362304823,1.8115055977943868,1.25558583302508,3.398658143739098,9.295392576518521,0.6299972534179616,-0.3880552670064361,-1.6254991531372056,-3.2247943190331654,-0.02620398724124584,-2.425146736085182,-0.8258515701892293,1.9220229326956328,10.619533257039212,-26.412880822701975,0.7996475829479797,5,0.8899993896484375,1.1899986267089844,0.5274991989135742,2.384998321533203,-0.220001220703125,4,0.012126131919651062,1.5555602650503417,37.13000106811523,6.285920597291479,37.61999893188477,1.6352963351913459,37.54999923706055,0.012126131919651062
12668,2023-05-15,36.88999938964844,37.33000183105469,36.61000061035156,37.290000915527344,380600.0,-0.00592835400390046,1.9999841055392196,2.0,22.43592460605987,34.1195175349408,1.2247555358689937,1.9428862536586777,1.405105734782147,3.604301820925272,10.804728530117991,0.720001220703125,-0.5256916210025508,-1.7260004043579116,-3.5014515096076266,0.04945070089180348,-2.613725956982769,-0.838274851733054,1.9690621845057663,17.72146397641653,-15.648434980833997,0.8877255526248583,5,0.9800014495849609,1.2800006866455078,1.0650005340576172,2.604999542236328,-0.18999862670898438,0,0.030089472179905652,-1.6249910592948054,37.11000061035156,1.5555602650503417,37.13000106811523,6.285920597291479,37.61999893188477,0.030089472179905652
12669,2023-05-16,36.560001373291016,37.0,36.27999877929688,36.900001525878906,319800.0,-0.008945460065527211,1.6666855047789673,0.8499971389879647,23.54265401830206,31.87256119186533,1.40635665476686,2.1898366829999887,1.6738417433868449,3.9108520872714863,12.418284137886676,0.7200012207031179,-0.674208317725494,-1.9319984436035185,-3.9168308850181717,0.052833997811134736,-2.924414664310845,-0.9395822228961919,2.074154104482922,20.14408035567224,-15.012637195048573,0.9924162207073262,5,1.144998550415039,1.444997787475586,1.4974985122680664,2.93499755859375,-0.4500007629394531,1,0.023796468796643655,1.9999841055392196,36.88999938964844,-1.6249910592948054,37.11000061035156,1.5555602650503417,37.13000106811523,0.023796468796643655
12670,2023-05-17,36.70000076293945,36.849998474121094,36.18999862670898,36.7599983215332,445900.0,0.003829304824663149,4.5000476841403145,0.17646332843406748,18.028846815140426,28.477304104266956,1.106843266939535,1.916549162284909,1.4916419915241548,3.733770238426338,13.895603647569372,0.6599998474121165,-0.7986854785928728,-1.6449991226196303,-3.7058669593084304,0.4158687140691697,-2.6754330409640303,-0.6145652042752303,1.6516559110172366,36.17036818596277,4.547948917373141,1.0304339183444016,5,0.9599990844726491,1.2599983215332031,1.389998435974121,2.7949981689453125,-0.20999908447265625,2,0.028337899016546153,1.6666855047789673,36.560001373291016,1.9999841055392196,36.88999938964844,-1.6249910592948054,37.11000061035156,0.028337899016546153
12671,2023-05-18,35.9900016784668,36.43999862670898,35.849998474121094,36.13000106811523,329800.0,-0.01934602369789673,-1.8094857495776304,2.333418107833045,15.889839241133558,25.12154331646355,1.5801162384996843,2.4878998212716965,2.1361357413259725,4.4058542221099515,15.509544244218587,0.8500022888183594,-0.8829663329586452,-2.1859983444213853,-4.438401112003305,0.06640442316053452,-3.3121997282123488,-1.0597969606304218,2.0590228688752106,8.00018310546875,-20.022390361393846,1.1262013837909617,5,1.4999980926513672,1.799997329711914,2.1124982833862305,3.5049972534179688,0.5699996948242188,3,0.04501247169582734,4.5000476841403145,36.70000076293945,1.6666855047789673,36.560001373291016,1.9999841055392196,36.88999938964844,0.04501247169582734
12672,2023-05-19,35.95000076293945,36.459999084472656,35.849998474121094,36.290000915527344,302200.0,-0.0011114452253909723,-1.2592417295968465,2.428583106267153,16.129040197084706,22.079054860204042,1.277932293219088,2.3764499177054432,2.119776828043328,4.399498582209873,17.378247806611004,0.6100006103515625,-0.9891899964730655,-2.052499389648439,-4.432404686225773,0.32740590692889526,-3.242452037937106,-0.8625467413597718,1.747179612687205,6.756896080665199,-19.22292291607817,1.1899526482886675,5,1.069997787475586,1.8399982452392578,2.152499198913574,3.5449981689453125,-0.030002593994140625,4,0.03755211253048962,-1.8094857495776304,35.9900016784668,4.5000476841403145,36.70000076293945,1.6666855047789673,36.560001373291016,0.03755211253048962
12673,2023-05-22,36.290000915527344,36.29999923706055,35.7400016784668,36.11000061035156,216500.0,0.009457584015920117,4.600061036087586,-0.529412424687812,25.11521000610888,22.00806606096696,0.6557305300338427,1.8800240766169694,1.7829443475686304,4.006345412944,19.378470711906086,0.55999755859375,-1.1343767188289107,-1.551999282836917,-3.9396297724550777,0.8356312067812439,-2.7458145276459973,-0.3581840380278365,1.1116303558584235,43.6507912479829,16.276112342214883,1.1938152448090822,5,0.41499900817871094,1.4449996948242188,1.8124990463256836,3.204998016357422,-0.1399993896484375,0,0.016533437833680775,-1.2592417295968465,35.95000076293945,-1.8094857495776304,35.9900016784668,4.5000476841403145,36.70000076293945,0.016533437833680775
12674,2023-05-23,36.27999877929688,36.66999816894531,36.0,36.099998474121094,411600.0,-0.00027561686354715675,-2.5263316401309055,1.0000000000000395,24.884812069199015,21.582989072169294,0.5214768339385429,1.7273476342781606,1.83120257966943,3.9685045786113804,21.112390455970573,0.6699981689453125,-1.3198619336369006,-1.402501296997066,-3.7582046677283927,0.9532020737342606,-2.580352982362726,-0.2246496116314063,0.822539165363473,48.648527900639515,19.636315185476498,1.1778516853656624,5,0.3900012969970632,1.4550018310546804,1.7300014495849538,3.2150001525878835,-0.07999801635742898,1,0.011576681305795589,4.600061036087586,36.290000915527344,-1.2592417295968465,35.95000076293945,-1.8094857495776304,35.9900016784668,0.011576681305795589
12675,2023-05-24,35.91999816894531,36.2599983215332,35.84000015258789,36.2400016784668,404800.0,-0.0099228396489639,1.3333439298089456,-1.7777942610095514,21.304327274325615,21.19066602813888,0.6872437350077121,1.9511062400279826,2.1864121769754377,4.271536592586756,22.988943079305667,0.4399986267089915,-1.4868607282127186,-1.61250190734863,-4.017950490341114,0.7929466756438543,-2.8152261988448686,-0.40977761585239136,0.9372832478002024,19.354534379576116,-8.899208134168877,1.2027242914962415,5,0.7500019073486328,1.81500244140625,2.25250244140625,3.575000762939453,0.5500030517578196,2,0.005289600531508842,-2.5263316401309055,36.27999877929688,4.600061036087586,36.290000915527344,-1.2592417295968465,35.95000076293945,0.005289600531508842
12676,2023-05-25,35.849998474121094,35.9900016784668,35.27000045776367,35.88999938964844,323500.0,-0.0019487666590344288,4.999872846334796,0.12500149009977707,12.971674984322974,20.033592134630787,0.6219895771848698,1.838946303610058,2.2558667383307807,4.289809528948176,25.044460775319326,0.720001220703125,-1.4984129542306874,-1.5070014953613295,-3.86270750844011,0.8487045177174508,-2.684854501900716,-0.3291484888219429,0.8199996948242188,41.428497470034145,16.113718228276753,1.177853006539389,5,0.45000267028808594,1.6500015258789062,2.5650014877319336,3.6200008392333984,0.5900001525878835,3,0.01785225192708717,1.3333439298089456,35.91999816894531,-2.5263316401309055,36.27999877929688,4.600061036087586,36.290000915527344,0.01785225192708717
12677,2023-05-26,36.0099983215332,36.09000015258789,35.599998474121094,35.880001068115234,377300.0,0.0044630363799766926,2.3793112520059982,-3.249856952126645,18.020287612782994,19.54296580204447,0.32357229490349937,1.50403085497301,2.078471799895631,4.077051128290812,27.50283650329643,0.4900016784667969,-1.5415278365086706,-1.1870016098022447,-3.445469831759034,1.0714666121545449,-2.3162357207806394,-0.057767498823849905,0.3800003051757841,52.85707668371475,28.96497136764588,1.129234110978396,5,0.1250019073486328,1.4900016784667969,2.4200010299682617,3.460000991821289,0.15999984741210938,4,0.015273620588560854,4.999872846334796,35.849998474121094,1.3333439298089456,35.91999816894531,-2.5263316401309055,36.27999877929688,0.015273620588560854
12678,2023-05-30,35.65999984741211,36.2400016784668,35.63999938964844,36.099998474121094,410900.0,-0.009719480434182692,-1.5000119209403238,-3.384676330770585,21.450139219265864,19.310464157707116,0.5372438467804557,1.6686520094190627,2.4169656459643463,4.358467447184992,29.806470214861207,0.6000022888183594,-1.5311169891161711,-1.3650001525878892,-3.5354965860816847,0.8054962809059063,-2.450248369334787,-0.27975193584099145,-0.3899993896484375,27.85714480342015,3.729557545102825,1.0852482167468982,5,0.39999961853027344,1.8400001525878906,2.784998893737793,3.809999465942383,0.5800018310546875,1,0.007291035407900326,2.3793112520059982,36.0099983215332,4.999872846334796,35.849998474121094,1.3333439298089456,35.91999816894531,0.007291035407900326
12679,2023-05-31,35.90999984741211,36.08000183105469,35.400001525878906,35.72999954223633,438300.0,0.007010656227418366,1.6153643005956748,-0.4090928794985391,25.501430785609458,20.14075126553701,0.20712633260388458,1.2844596376253037,2.142332203797146,4.055492223361384,31.13824695793566,0.6800003051757812,-1.5129199439644339,-0.9880001068115263,-3.1039808091632395,1.127980595540187,-2.0459904579873793,0.06999024436432677,-0.6205993652343764,64.64654248965405,39.156985867122444,1.0579903511758564,5,0.05999946594238281,1.5900001525878906,2.534998893737793,3.3999996185302734,0.5099983215332031,2,0.006683421873756812,-1.5000119209403238,35.65999984741211,2.3793112520059982,36.0099983215332,4.999872846334796,35.849998474121094,0.006683421873756812
12680,2023-06-01,35.560001373291016,36.08000183105469,35.400001525878906,36.08000183105469,376100.0,-0.009746546243617371,1.6153834867769505,-2.8888865341414824,26.56715806062985,21.327120023258818,0.4228804422583323,1.482043048194356,2.466346200584532,4.33716872787506,32.60433480887993,0.6800003051757812,-1.480254815991934,-1.1929986953735323,-3.255058353700818,0.8690609629537533,-2.224028524537175,-0.16196886620988948,-0.2515888671875004,29.896963976718578,2.5294035270638773,1.0310298291636415,6,0.40999794006347656,1.9399986267089844,2.8849973678588867,3.749998092651367,1.059997558593757,3,0.01799773242216851,1.6153643005956748,35.90999984741211,-1.5000119209403238,35.65999984741211,2.3793112520059982,36.0099983215332,0.01799773242216851
12681,2023-06-02,36.790000915527344,36.849998474121094,35.4900016784668,35.4900016784668,386400.0,0.03458941211290778,-1.09230399046912,-2.499996332025089,46.491229537819066,24.700696616673746,-0.7618186555756878,0.11872772270258025,1.2624822213618785,3.0483397215651706,33.18912771396466,1.3599967956542969,-1.408638149852969,0.1255008697509794,-1.7538550070604302,2.004856746562389,-0.8141770686547218,1.0651788081566806,-1.4629566259765596,95.86222862975787,63.634224867204736,0.9396779384057043,6,-0.7300014495849609,0.7099990844726562,1.6974983215332031,2.519998550415039,0.329998016357429,4,-0.008698007253627349,1.6153834867769505,35.560001373291016,1.6153643005956748,35.90999984741211,-1.5000119209403238,35.65999984741211,-0.008698007253627349
12682,2023-06-05,36.18000030517578,36.70000076293945,35.959999084472656,36.43000030517578,319700.0,-0.016580608729860336,-1.1449248120300752,-0.1923078051686244,42.82828765455314,26.668816355389772,-0.12936580758455563,0.5348375497231928,1.9130236909377984,3.6038291259554214,34.56681709732662,0.8300018310546875,-1.3437191569182332,-0.3439996719360323,-1.8801517134586945,1.1921523695866298,-1.112075692697367,0.4240763488253023,-0.7920378482421881,53.79313247813779,18.91511689201262,0.7680760207613321,6,-0.12000083923339844,1.3199996948242188,2.357499122619629,3.1299991607666016,1.3899993896484375,0,0.0071862443156476274,-1.09230399046912,36.790000915527344,1.6153834867769505,35.560001373291016,1.6153643005956748,35.90999984741211,0.0071862443156476274
12683,2023-06-06,36.849998474121094,36.97000122070313,36.02000045776367,36.36999893188477,551200.0,0.018518467752734136,1.6388725529152766,-1.919998168945284,52.74099489378334,29.763947780343585,-0.7951981902101224,-0.2819300349479974,1.2647853764509733,2.8783512117224603,35.61196006243442,0.9500007629394602,-1.170977765556259,0.4099985122680678,-0.8168930219175365,1.6368900464536722,-0.2034472548247379,1.0234442793608736,-1.4035545764999995,92.35651147082079,53.3173641253316,0.613445767092803,6,-0.7299976348876953,0.6500015258789062,1.6875009536743164,2.335000991821289,1.0900001525878835,1,-0.01845319764811737,-1.1449248120300752,36.18000030517578,-1.09230399046912,36.790000915527344,1.6153834867769505,35.560001373291016,-0.01845319764811737
12684,2023-06-07,38.150001525878906,38.25,36.77999877929688,37.04999923706055,502700.0,0.035278238957615615,1.2615416667889217,2.291673620548556,61.24031466221598,34.2012797123314,-2.013820477183735,-1.6176135469096309,-0.01595618785516706,1.5277888812830085,35.191229593830904,1.470001220703118,-0.9563688345599033,1.6800014495849638,0.31703214500741694,3.0429707541625106,0.9985167972961904,2.361486101873737,-2.6121441888728896,96.491279731231,54.73095304094295,0.6814846522887739,6,-1.3900012969970703,-0.9500007629394531,0.39999866485595703,0.7549972534179688,-0.23000335693359375,2,-0.05006552479733106,1.6388725529152766,36.849998474121094,-1.1449248120300752,36.18000030517578,-1.09230399046912,36.790000915527344,-0.05006552479733106
12685,2023-06-08,38.11999893188477,38.310001373291016,37.86999893188477,38.15999984741211,423700.0,-0.0007864375568578108,1.5882194547290056,-0.03636439299622393,68.45750152720011,40.366371550428866,-1.831534906313614,-1.6318999386528432,0.02368491626075553,1.5046284044001865,34.773208429536105,0.4400024414062429,-0.8171313576289734,1.6249988555908246,0.15878251839830426,3.091215192783345,0.8918906869945644,2.3581070241870847,-2.3651701818392397,93.26232404368801,45.28047895937275,0.7331081685962612,6,-1.2649974822998118,-0.9199981689453196,0.5250005722045827,0.7849998474121023,-0.22999954223633523,3,-0.04459603385553945,1.2615416667889217,38.150001525878906,1.6388725529152766,36.849998474121094,-1.1449248120300752,36.18000030517578,-0.04459603385553945
12686,2023-06-09,37.849998474121094,38.2400016784668,37.68999862670898,38.18999862670898,311100.0,-0.007082908324476445,1.499978325891922,8.499809269503526,65.83330419330329,45.67892894826445,-1.3946633651136011,-1.3757276610706697,0.2936152465202895,1.7281379494164923,34.00270574143913,0.5500030517578196,-0.6728401932696073,1.3189985275268583,-0.2449626199011874,2.882959674954904,0.5370179538128355,2.100979101240881,-1.8396524617510153,80.42542761091424,26.104105805942773,0.7819805737140225,6,-0.9949970245361328,-0.6499977111816406,0.8975009918212891,1.0550003051757812,0.770000457763679,4,-0.03249668670600603,1.5882194547290056,38.11999893188477,1.2615416667889217,38.150001525878906,1.6388725529152766,36.849998474121094,-0.03249668670600603
12687,2023-06-12,37.560001373291016,37.88999938964844,37.400001525878906,37.83000183105469,354500.0,-0.007661746698044314,1.5128380691543992,0.7941186370317347,60.67227138586332,50.03694363344195,-0.9629396831238068,-1.1070479908809858,0.5775920125811496,1.9787467481625427,33.141177689746016,0.48999786376953125,-0.4681879793290804,1.0065013885498075,-0.6047652507476542,2.6177680278472693,0.20086806890108022,1.8121347081985348,-1.319689824828842,67.24892139061484,11.099580224723269,0.8056333196487299,6,-0.7049999237060547,-0.3600006103515625,1.2074975967407227,1.1499977111816406,1.6999969482421875,0,-0.011714654561198468,1.499978325891922,37.849998474121094,1.5882194547290056,38.11999893188477,1.2615416667889217,38.150001525878906,-0.011714654561198468
12688,2023-06-13,38.0,38.2400016784668,37.15999984741211,37.400001525878906,452000.0,0.011714552998442374,1.0,-2.222212803232597,63.47963919405809,54.256744567714016,-1.157864332337894,-1.5385042764222305,0.1275350457936355,1.5058296495609227,32.06961604295335,1.0800018310546875,-0.2001545289888753,1.3909999847412138,-0.3410132184251964,3.123013187907624,0.5249933831580051,2.2570065863244224,-1.5527194690549422,79.73850668568186,21.705113042572023,0.8660066015832062,6,-1.144998550415039,-0.7999992370605469,0.7674989700317383,0.5,1.2999992370605469,1,-0.011315797504625857,1.5128380691543992,37.560001373291016,1.499978325891922,37.849998474121094,1.5882194547290056,38.11999893188477,-0.011315797504625857
12689,2023-06-14,37.43000030517578,38.2400016784668,37.310001373291016,38.11000061035156,375100.0,-0.014999991969058435,-1.021743817690279,-1.1333367241839707,61.45677523027123,58.13336869767417,-0.39066018225960164,-0.9486208410485943,0.6932184656318086,2.0400605024999123,30.67884604102017,0.9300003051757812,0.020935696364901446,0.7775003433227567,-0.9926127632497099,2.5476134498952234,-0.10755620996347659,1.66255689660899,-0.7964476899961284,23.478269522931274,-37.818194250965234,0.8850565532862351,6,-0.529998779296875,-0.6399993896484375,1.337498664855957,1.0,1.8899993896484375,2,0.01362538918982259,1.0,38.0,1.5128380691543992,37.560001373291016,1.499978325891922,37.849998474121094,0.01362538918982259
12690,2023-06-15,37.7400016784668,37.77999877929688,37.29999923706055,37.41999816894531,257700.0,0.008282163258442443,1.400011444157231,-0.47059318515859033,63.83604504583503,60.06057042078705,-0.4010871337725277,-1.2403040822997369,0.379190202260304,1.691738010658213,29.1372165562107,0.47999954223633523,0.25426000969284246,1.0355016708374052,-0.8003690108887298,2.87137235256354,0.11756632997433769,1.9534370117004727,-0.9388041874760091,53.703782195283914,-9.688383634723287,0.9179353408630668,6,-0.6050014495849609,-0.9500007629394531,0.6599979400634766,0.5199985504150391,1.8299980163574219,3,0.004769382153504642,-1.021743817690279,37.43000030517578,1.0,38.0,1.5128380691543992,37.560001373291016,0.004769382153504642
12691,2023-06-16,37.61000061035156,38.02999877929688,37.45000076293945,37.84000015258789,763400.0,-0.003444649240421427,-1.1090866214913664,-0.7187406868763933,61.76472403186619,62.16461890715516,-0.15928762647447314,-1.0358210127637903,0.4806818363097065,1.7786005298925005,27.37350068506298,0.579998016357429,0.4734406518181373,0.8245006561279311,-1.021559396626884,2.6705607088827463,-0.09852937024947295,1.7475306825053352,-0.6579227311307534,41.66666666666667,-22.105610055708205,0.9230300263774067,6,-0.44499969482421875,-0.8199996948242188,0.7899990081787109,0.6499996185302734,2.0999984741210938,4,0.007444795925363845,1.400011444157231,37.7400016784668,-1.021743817690279,37.43000030517578,1.0,38.0,0.007444795925363845
12692,2023-06-20,37.29999923706055,37.72000122070313,36.97999954223633,37.4900016784668,327700.0,-0.008242525080036645,1.2769228963460875,0.8260992154976531,62.13016916709836,63.20786049307905,0.3646387471427204,-0.6529737574996943,0.7476676048079369,2.0413067195797154,25.297253176592022,0.740001678466804,0.7226570074469265,0.44699935913085653,-1.3689087061103322,2.2629074243720453,-0.46095467348973784,1.354953391751451,1.0100021362304688,25.396758118328076,-41.14562058059815,0.9079540326205954,6,0.24500083923339844,-0.5099983215332031,1.0,0.8199996948242188,1.6599998474121094,1,0.03538873248857066,-1.1090866214913664,37.61000061035156,1.400011444157231,37.7400016784668,-1.021743817690279,37.43000030517578,0.03538873248857066
12693,2023-06-21,36.88999938964844,37.349998474121094,36.65999984741211,37.099998474121094,388300.0,-0.010991953238560392,-1.059703022159466,1.1052441374879538,57.08091951817961,62.74570547707501,0.8726811843429516,-0.2062956692842164,1.1128692408896583,2.402903500336791,23.15811128848283,0.6899986267089844,0.8066466989332568,0.006999588012696734,-1.7894666042918104,1.8034657803172038,-0.8912335081395568,0.9052326841649503,1.3934019470214878,14.556916182989369,-50.067900888104134,0.8982330961522528,6,0.595001220703125,-0.09999847412109375,1.260000228881836,0.8950004577636719,1.9799995422363352,2,0.06424502496873985,1.2769228963460875,37.29999923706055,-1.1090866214913664,37.61000061035156,1.400011444157231,37.7400016784668,0.06424502496873985
12694,2023-06-22,36.70000076293945,37.02999877929688,36.41999816894531,37.02999877929688,365900.0,-0.0051504101342516595,2.6969956188515374,1.5714259763851384,58.43194548370458,61.63175480557551,0.9335384798700019,0.017688695310326352,1.2436549903597722,2.54034808879355,21.751486892109973,0.6100006103515696,0.9659681545351191,-0.2039991378784194,-1.980494181339644,1.5724959055828052,-1.0922466596090317,0.6842483838521929,1.5184645141601578,17.39145887236636,-49.493573068278025,0.8882475217306108,6,0.6299991607666016,0.09000015258789062,1.3199996948242188,1.029998779296875,1.6899986267089844,3,0.07084464359866272,-1.059703022159466,36.88999938964844,1.2769228963460875,37.29999923706055,-1.1090866214913664,37.61000061035156,0.07084464359866272
12695,2023-06-23,36.11000061035156,36.90999984741211,35.93000030517578,36.709999084472656,528400.0,-0.016076298101434516,-1.0416676600783603,1.818188123504417,44.444444444444436,59.25521483348009,1.3504507043617195,0.6563021545270828,1.7757144747858433,3.076544228094555,20.33812222382634,0.9799995422363281,1.007553740585692,-0.8034994125366239,-2.559754996136462,0.9527561710632142,-1.681627204336543,0.07462837926329513,2.000556640258793,8.571449331700855,-52.390702904954125,0.87812779179992,6,0.9750003814697266,0.6800003051757812,1.7449989318847656,1.6199989318847656,2.049999237060547,4,0.0888950160679991,2.6969956188515374,36.70000076293945,-1.059703022159466,36.88999938964844,1.2769228963460875,37.29999923706055,0.0888950160679991
12696,2023-06-26,36.4900016784668,36.77999877929688,36.08000183105469,36.310001373291016,295700.0,0.010523430121635036,-1.1874925494123199,-0.300001271568989,52.63158917351941,58.36180569877521,0.84623734793621,0.3443625845851699,1.344539964055663,2.631628898600013,18.363981276352025,0.6999969482421946,0.885017575713718,-0.45549850463866903,-2.1524862417351827,1.2414892324578446,-1.3039923731869223,0.3929953639095842,1.4461110165087945,31.284976920027663,-29.320614274938304,0.8484938685482556,6,0.5949993133544922,0.2999992370605469,1.319997787475586,1.1699981689453125,1.8999977111816406,0,0.08440662851969583,-1.0416676600783603,36.11000061035156,2.6969956188515374,36.70000076293945,-1.059703022159466,36.88999938964844,0.08440662851969583
12697,2023-06-27,36.560001373291016,36.77000045776367,36.290000915527344,36.43999862670898,273100.0,0.0019183253385688381,-1.2857220708446866,0.6666807951511436,47.25900905935707,56.55951346158621,0.692269800408944,0.33484828578789916,1.2327966183669758,2.4841682529790745,16.482280712660693,0.4799995422363281,0.7116442086937127,-0.4129989624023409,-2.063339628085245,1.2373417032805634,-1.238169295243793,0.41217137043911123,1.2156223305005938,44.36632961176003,-11.718064857327207,0.8251703328414516,6,0.5249996185302734,0.22999954223632812,1.0799980163574219,1.0549983978271484,1.1599998474121165,1,0.08615967157711535,-1.1874925494123199,36.4900016784668,-1.0416676600783603,36.11000061035156,2.6969956188515374,36.70000076293945,0.08615967157711535
12698,2023-06-28,35.91999816894531,36.61999893188477,35.83000183105469,36.61999893188477,416100.0,-0.017505557448180498,1.2571321137214255,-5.833206179667843,25.917915710933585,52.610751292770914,1.1244437628560178,1.0491174277785262,1.803093463497504,3.03613504758583,14.998970333759786,0.7899971008300852,0.5434441205488127,-1.0660020828247099,-2.676407642102184,0.5444034764527643,-1.8712048624634505,-0.2607993031859692,1.7079756629570326,7.499713896977436,-41.67763666863259,0.805202779638738,6,1.0100021362304688,0.8700027465820312,1.4850006103515625,1.6950016021728516,1.1700019836425781,2,0.0846325465059623,-1.2857220708446866,36.560001373291016,-1.1874925494123199,36.4900016784668,-1.0416676600783603,36.11000061035156,0.0846325465059623
12699,2023-06-29,36.150001525878906,36.27999877929688,35.75,35.75,251900.0,0.00640321182233361,-1.649983787598502,-0.5714301284461607,29.60667594934904,48.80748805982803,0.7753104824387336,0.8833037441927445,1.5123562445234313,2.7194969661349617,13.249427969165883,0.5299987792968821,0.42967640442550703,-0.847998809814456,-2.427933236811576,0.7319356171826641,-1.6379660233130124,-0.05803159631589949,1.2981751059386752,34.482894697898956,-8.741347904551695,0.7899672134985595,6,0.7399978637695312,0.6399993896484375,1.0699987411499023,1.4649982452392578,1.2099990844726562,3,0.07524197209393435,1.2571321137214255,35.91999816894531,-1.2857220708446866,36.560001373291016,-1.1874925494123199,36.4900016784668,0.07524197209393435
12700,2023-06-30,36.20000076293945,36.36000061035156,35.86999893188477,36.2599983215332,253500.0,0.0013831047012475839,2.769212711640545,-0.14999332430525092,32.1041634774118,45.5118702204442,0.5407554957098029,0.931466845612178,1.3816092367878383,2.5841902556391716,11.349906387771199,0.49000167846678977,0.24333784445646955,-0.8299995422363295,-2.3100705299334976,0.6500714454608385,-1.57003503608491,-0.08996404838774907,1.0443946730600189,43.689446238629664,4.957298663536015,0.7400354938485827,6,0.5349998474121094,0.5900001525878906,1.0024995803833008,1.3049983978271484,-0.6199989318847656,4,0.06049719835782552,-1.649983787598502,36.150001525878906,1.2571321137214255,35.91999816894531,-1.2857220708446866,36.560001373291016,0.06049719835782552
12701,2023-07-03,36.47000122070313,36.61999893188477,36.099998474121094,36.18999862670898,137900.0,0.007458576024122587,-1.260857306343169,-4.666899796541437,38.12638012438062,42.84478254903113,0.10285676493676021,0.6706480896519409,1.0410378466022934,2.226233218997983,10.664448132452014,0.520000457763679,0.10597447162566453,-0.5439990997314368,-2.041806436671024,0.9538082372081504,-1.2929027682012304,0.20490456873835683,0.5950667629764013,70.58832329170896,33.99840116995469,0.7489036684697941,7,0.07999801635741477,0.31999969482421164,0.7324991226196218,1.0349979400634695,-1.0800018310546946,0,0.04633941788160967,2.769212711640545,36.20000076293945,-1.649983787598502,36.150001525878906,1.2571321137214255,35.91999816894531,0.04633941788160967
12702,2023-07-05,36.43999862670898,36.84000015258789,36.15999984741211,36.29999923706055,463200.0,-0.0008226650120626289,-2.23811080835604,0.49999318810365356,31.33974894251962,39.984652485068914,-0.0021911376461858367,0.7600984689887511,0.9970539842008677,2.1748760420110003,9.798232142213852,0.6800003051757812,-0.0917132920219288,-0.5870016098022504,-2.0586150709852262,0.8846118513807255,-1.3228083403937418,0.14880512078924113,0.46726119892900897,63.30261744191271,30.84176259932088,0.735806730591489,7,-0.04999923706053977,0.41500282287598367,0.4600019454956126,1.0600013732910227,-3.6599998474121023,2,0.05351264644423437,-1.260857306343169,36.47000122070313,2.769212711640545,36.20000076293945,-1.649983787598502,36.150001525878906,0.05351264644423437
12703,2023-07-06,36.16999816894531,36.41999816894531,35.84000015258789,36.20000076293945,472300.0,-0.007409453016986811,1.4680902870778445,-0.2143051771117275,33.76291143048725,37.24364870137809,0.17314459141262262,1.0293165506540802,1.1858260234864701,2.3799619492044997,9.523604100015685,0.5999984741210866,-0.28379095414461375,-0.8230020523071317,-2.342477186760995,0.6964730821467313,-1.5827396195340668,-0.06326448508019666,0.6700019836425781,38.53193671103147,4.730991870640999,0.759737567226932,7,0.1600017547607422,0.6850032806396484,0.6475019454956055,1.3300018310546875,-3.7699966430664062,3,0.04285327979608833,-2.23811080835604,36.43999862670898,-1.260857306343169,36.47000122070313,2.769212711640545,36.20000076293945,0.04285327979608833
12704,2023-07-07,36.2400016784668,36.459999084472656,35.95000076293945,35.9900016784668,671600.0,0.001935402628291838,-2.09088176816017,-8.332612841703751,29.39568731345794,35.57156457571293,0.03467461991898091,0.8525969378586638,1.0346998866374264,2.23489231561409,9.948113237084847,0.5099983215332031,-0.4681066574620374,-0.6574985504150419,-2.1093773380000087,0.7943802371699249,-1.3834379442075289,0.06844084337744505,0.5999984741210938,40.000152587890625,8.356701511673315,0.7259393937924847,7,0.05499839782714844,0.6149997711181641,0.5399980545043945,1.2599983215332031,-14.78000259399414,4,0.023454702945727268,1.4680902870778445,36.16999816894531,-2.23811080835604,36.43999862670898,-1.260857306343169,36.47000122070313,0.023454702945727268
12705,2023-07-10,36.41999816894531,36.97999954223633,36.13999938964844,36.29999923706055,473600.0,0.004966790346079497,-2.8181944287906506,0.4799957275390625,33.8753496796284,33.487537965280595,-0.10809130973296988,0.567823106093087,0.7917307259216884,1.9703743152939808,9.991418523487654,0.8400001525878906,-0.587514118099385,-0.3925020217895536,-1.7381990295603984,0.9531949859812912,-1.0653505256749725,0.2803464820958652,-0.6699981689453125,50.877046218093724,19.654570152976095,0.672848503885422,7,-0.05499839782714844,0.43500328063964844,0.3150014877319336,1.0800018310546875,-21.629998207092285,0,0.025810062840908365,-2.09088176816017,36.2400016784668,1.4680902870778445,36.16999816894531,-2.23811080835604,36.43999862670898,0.025810062840908365
12706,2023-07-11,36.61999893188477,36.65999984741211,36.349998474121094,36.4900016784668,295600.0,0.005491509417757223,1.9524069028156221,1.0833200877388773,40.5028141309654,32.73684963990374,-0.3215244720684467,0.2855915496719277,0.5155981950503374,1.7061158940340775,10.294672716030174,0.3100013732910156,-0.7052263532179239,-0.1310012817382713,-1.3864555863728043,1.1244530228962617,-0.7587284340555343,0.49672587057899165,-0.8453989410400453,68.42098218468561,34.95540122581934,0.6277271523172657,7,-0.25499916076660867,0.2800025939941335,0.11500072479247336,0.8800010681152273,-22.049999237060554,1,-0.02839970319946039,-2.8181944287906506,36.41999816894531,-2.09088176816017,36.2400016784668,1.4680902870778445,36.16999816894531,-0.02839970319946039
12707,2023-07-12,37.11999893188477,37.2400016784668,36.5,36.88999938964844,417700.0,0.013653741523314222,2.148909576410814,1.7692646282058386,53.133500542059856,35.76080351002887,-0.8199629665472443,-0.26252213704052707,-0.051457463973754614,1.1471470912127089,11.01217267133208,0.7400016784667969,-0.654722524240448,0.39099884033203836,-0.8193758948273739,1.6013735754914507,-0.21418852724766424,0.996186207911741,-1.3212909500122123,91.42838458646054,53.275404646411005,0.6051873675797056,7,-0.6249980926513743,-0.08999824523926492,-0.3399991989135813,0.38000106811522727,-25.08999919891358,2,-0.04660559245734042,1.9524069028156221,36.61999893188477,-2.8181944287906506,36.41999816894531,-2.09088176816017,36.2400016784668,-0.04660559245734042
12708,2023-07-13,37.56999969482422,37.58000183105469,37.02999877929688,37.06999969482422,469200.0,0.012122865729743193,1.1153789723876602,2.173917370175575,61.06865560957802,39.256579027832096,-1.130143961940739,-0.7867249835072414,-0.5611211891867924,0.6433890369289728,11.543717903385073,0.5500030517578054,-0.6798753046696291,0.862499618530272,-0.2652720828899504,1.9902713199504944,0.29861376782015725,1.4263854692403868,-1.7136399650878857,99.3863724125019,56.18619672243985,0.5638858507101122,7,-0.8599987030029297,-0.5399990081787109,-0.7899999618530273,-0.06999969482421875,-23.799999237060547,3,-0.1274953674324153,2.148909576410814,37.11999893188477,1.9524069028156221,36.61999893188477,-2.8181944287906506,36.41999816894531,-0.1274953674324153
12709,2023-07-14,37.93999862670898,37.9900016784668,37.209999084472656,37.52999877929688,676100.0,0.009848254854676775,2.058798010396799,0.8199996948241903,74.66297605178912,43.98533598054068,-1.362847661508603,-1.1768972198845304,-0.966759209538516,0.20654883721172013,12.290822402022078,0.7800025939941406,-0.6620557672401688,1.206998634338369,-0.00915743092652832,2.4231546996032662,0.5989206017059203,1.8150766669708176,-1.9802203708935409,97.2971356813965,47.66291509958747,0.6080780326324478,7,-1.0249977111816335,-0.9099979400634695,-1.129998207092278,-0.43999862670897727,-24.89999866485595,4,-0.14601996049968302,1.1153789723876602,37.56999969482422,2.148909576410814,37.11999893188477,1.9524069028156221,36.61999893188477,-0.14601996049968302
12710,2023-07-17,37.91999816894531,38.209999084472656,37.27999877929688,37.70000076293945,496700.0,-0.0005271602131684539,1.3250029802350631,0.5365792387350273,71.34316801129603,47.676090190197954,-1.1993300154661029,-1.204474498191317,-0.983687373209456,0.16801440960306024,13.187568364522873,0.9300003051757741,-0.46743657103859704,1.1779983520507784,-0.07173520441085657,2.4277319085124134,0.5531315738199609,1.802865130281596,-1.7978020393177658,84.40855804490677,31.11266996148079,0.6248667782308187,7,-0.8949985504150391,-0.8899974822998047,-0.939997673034668,-0.4199981689453125,-24.54999828338623,0,-0.43407172677430717,2.058798010396799,37.93999862670898,1.1153789723876602,37.56999969482422,2.148909576410814,37.11999893188477,-0.43407172677430717
12711,2023-07-18,37.88999938964844,38.36999893188477,37.41999816894531,38.0,389100.0,-0.0007911070871686743,1.235299925501052,-0.5000086698687382,70.09054983352522,51.981734733643016,-1.0579796529549768,-1.2147017570441108,-0.9949510578568521,0.14621418376282946,13.849014631238498,0.9500007629394602,-0.2924903532497609,1.1339996337890597,-0.16208913802245206,2.4300884056005714,0.4859552478833038,1.7820440196948155,-1.559022964536382,74.33156062006178,19.083841192730603,0.6480443859057575,7,-0.7849998474121094,-0.8299999237060547,-0.8624982833862305,-0.3899993896484375,-25.77999973297119,1,-0.6096595354949079,1.3250029802350631,37.91999816894531,2.058798010396799,37.93999862670898,1.1153789723876602,37.56999969482422,-0.6096595354949079
12712,2023-07-19,38.61999893188477,38.63000106811523,37.95000076293945,37.95000076293945,482000.0,0.019266285405002526,-1.0298572046732803,-6.090858648911148,89.70583120439903,58.19761470852211,-1.6161853298503885,-1.9402156444137333,-1.772443464108946,-0.6304282797943017,15.385169764397283,0.7400016784667898,-0.1088509196201457,1.797999191284184,0.2713443322138289,3.324654050354539,1.0346717617490029,2.561326620819365,-2.044339805959993,99.37486737985597,36.51399738643726,0.763327429535179,7,-1.329998016357429,-1.4299983978271555,-1.5924978256225657,-1.1199989318847727,-26.759999275207527,2,-0.6227343320096472,1.235299925501052,37.88999938964844,1.3250029802350631,37.91999816894531,2.058798010396799,37.93999862670898,-0.6227343320096472
12713,2023-07-20,39.2599983215332,39.310001373291016,38.4900016784668,38.77000045776367,420300.0,0.016571709149376668,1.7796412915572912,0.731342093875963,90.81359153117488,65.02182628826843,-1.979990531360876,-2.5229076803304338,-2.438648531754083,-1.3031245932767916,16.856673499927076,0.8199996948242188,0.05089982007412175,2.3194986343383803,0.44282324752785485,4.196174021148906,1.3811609409331211,3.2578363277436395,-2.396731323701758,97.61890489243473,29.880876933599083,0.9383376934052622,7,-1.5349979400634766,-1.7299976348876953,-2.232497215270996,-1.7599983215332031,-29.599998474121094,3,-0.6935812468852548,-1.0298572046732803,38.61999893188477,1.235299925501052,37.88999938964844,1.3250029802350631,37.91999816894531,-0.6935812468852548
12714,2023-07-21,39.29999923706055,39.59000015258789,39.13999938964844,39.459999084472656,396100.0,0.0010188720641235438,1.1428506553073996,-0.3265317244063838,90.78942084911077,71.34561197376648,-1.7212962171178887,-2.4855725765630154,-2.473337467536865,-1.3744847290730178,18.170004906240322,0.4500007629394531,0.2597972211549191,2.229499626159665,0.08226278729152625,4.376736465027804,1.1558812067255957,3.3031180455937346,-2.045254739155567,87.44585527608645,15.977394663572,1.0736184194340699,7,-1.3299999237060547,-1.6299991607666016,-2.27249813079834,-1.7999992370605469,-25.32999897003174,4,-0.6496183021607203,1.7796412915572912,39.2599983215332,-1.0298572046732803,38.61999893188477,1.235299925501052,37.88999938964844,-0.6496183021607203
12715,2023-07-24,39.31999969482422,39.45000076293945,38.9900016784668,39.43000030517578,278400.0,0.0005089175102275245,5.133258735567876,0.6875044703526214,90.14078907213745,76.86094252278559,-1.437879292621865,-2.374499350222891,-2.4899406616128914,-1.426685170984456,18.828767057836266,0.45999908447265625,0.49121620603077076,2.0890001296997056,-0.22902812914504267,4.407028388544454,0.9299860002773315,3.2480142591220797,-1.6449091790763148,87.55759396540054,15.31777538599107,1.1590141294223728,7,-1.2749996185302734,-1.6499996185302734,-2.4749984741210938,-1.8199996948242188,-26.0,0,-0.6683621550594897,1.1428506553073996,39.29999923706055,1.7796412915572912,39.2599983215332,-1.0298572046732803,38.61999893188477,-0.6683621550594897
12716,2023-07-25,39.56999969482422,39.61999893188477,39.02000045776367,39.209999084472656,425000.0,0.006358087536631141,1.6086942099414028,-3.272714662227771,91.5119454650139,81.12521418089159,-1.369424954063227,-2.5106446262332867,-2.7177718193942013,-1.6930685094293096,19.58012853134241,0.5999984741211009,0.7620180266317789,2.185000228881833,-0.3268866962248538,4.69688715398852,0.9290567663284861,3.44094369143518,-1.5502254444451182,97.00603042624107,22.659348961598724,1.255943462553345,7,-1.2450008392333913,-1.885000228881836,-2.607499122619629,-2.0699996948242188,-25.9399995803833,1,-0.662117766270595,5.133258735567876,39.31999969482422,1.1428506553073996,39.29999923706055,1.7796412915572912,39.2599983215332,-0.662117766270595
12717,2023-07-26,39.709999084472656,40.15999984741211,39.4900016784668,39.54999923706055,454500.0,0.0035380184667210823,-3.785787272306162,0.44444326707074133,98.62639435592408,85.29829626381895,-1.2330668610474618,-2.5323911598381628,-2.8328737150024352,-1.8577451000013454,20.539580031449596,0.6699981689453125,1.0288684448594196,2.1674997329711942,-0.515756840505162,4.8507563064475505,0.8258714462330161,3.5091280197093724,-1.3701798977924184,73.05381698570058,-5.582638898304012,1.3416282867381784,7,-1.0249996185302734,-1.7549991607666016,-2.7324981689453125,-2.2099990844726562,-25.689998626708984,2,-0.695039034603945,1.6086942099414028,39.56999969482422,5.133258735567876,39.31999969482422,1.1428506553073996,39.29999923706055,-0.695039034603945
12718,2023-07-27,38.959999084472656,39.7599983215332,38.88999938964844,39.540000915527344,330900.0,-0.018886930679715475,-1.416659602424448,-3.6250149011754047,81.48148148148158,86.05590797822921,-0.296321631067066,-1.6263482208017876,-2.0590855721019494,-1.1359163466167388,20.57086567366046,0.8699989318847656,1.2548184441884729,1.2654996871948256,-1.3748383239816704,3.9058376983713217,-0.05466931839342237,2.5856686927830737,-0.25614376564604413,5.511785007344041,-74.78931214055929,1.320169005588248,7,-0.23999977111816406,-1.0049991607666016,-1.7924985885620117,-1.4599990844726562,-23.909998893737793,3,-0.695585217264443,-3.785787272306162,39.709999084472656,1.6086942099414028,39.56999969482422,5.133258735567876,39.31999969482422,-0.695585217264443
12719,2023-07-28,38.86999893188477,39.27999877929688,38.66999816894531,39.15999984741211,287400.0,-0.0023100655724540564,1.30189439742036,0.49999999999998773,78.95982302688618,86.90220297996144,-0.06764089472579116,-1.3935737351805884,-1.9352141762606507,-1.0677115580935705,20.372027114785027,0.6100006103515696,1.4039251529730592,1.0394996643066463,-1.5454968866295786,3.6244962152428712,-0.25299861116146616,2.3319979397747588,1.2900009155273366,13.422854875254897,-67.68376593454799,1.292498275468113,7,-0.07999992370606179,-0.914999008178718,-1.7324981689453196,-1.3699989318847727,-26.449998855590827,4,-0.7514792870372815,-1.416659602424448,38.959999084472656,-3.785787272306162,39.709999084472656,1.6086942099414028,39.56999969482422,-0.7514792870372815
12720,2023-07-31,38.38999938964844,39.11000061035156,38.16999816894531,39.0099983215332,669000.0,-0.012348843720769831,1.2926790690317689,2.1379206019310724,69.6230722449798,86.85026102567862,0.5431584376543199,-0.7811422163862218,-1.4307359650046152,-0.6032589100985177,20.029932042184296,0.94000244140625,1.4812138065546705,0.45000019073486186,-2.0274855620901278,2.9274859435598515,-0.788742685677633,1.6887430671473567,1.7402004241943345,11.055328399151183,-68.69590739824386,1.2387428764124944,7,0.6650009155273438,-0.4349994659423828,-1.3299989700317383,-0.8899993896484375,-26.1299991607666,0,-0.6361031391212861,1.30189439742036,38.86999893188477,-1.416659602424448,38.959999084472656,-3.785787272306162,39.709999084472656,-0.6361031391212861
12721,2023-08-01,38.15999984741211,38.72999954223633,38.060001373291016,38.27999877929688,332400.0,-0.005991131698177221,-3.187542468856172,0.1935469977665639,62.26416791873969,83.80118732727203,0.9113203221547934,-0.44063193087234254,-1.1555367769308234,-0.3973270568725127,20.11670178835835,0.6699981689453125,1.4727098630722182,0.1355007171630831,-2.244233714056385,2.5152351483825512,-1.0543664984466545,1.3253679327728207,1.8917919006347645,4.761835560997054,-70.47560136121008,1.189867215609735,8,0.9500007629394531,-0.2049999237060547,-1.222498893737793,-0.6599998474121094,-25.760000228881836,1,-0.6509434028279342,1.2926790690317689,38.38999938964844,1.30189439742036,38.86999893188477,-1.416659602424448,38.959999084472656,-0.6509434028279342
12722,2023-08-02,38.38999938964844,38.63000106811523,37.900001525878906,38.0,330800.0,0.00602724169696045,-1.4745900791392714,-3.250023842069935,60.19900969617147,80.39956712338277,0.7210952105564417,-0.5449939845500538,-1.3354425934128642,-0.6448723589317495,20.530883850414465,0.729999542236321,1.5011176040729168,0.2680002212524428,-1.9953331039679938,2.5313335464728794,-0.8636664413577719,1.3996668838626576,1.542284935913088,26.344016554994287,-43.94519127243406,1.1316666626102179,8,0.6400012969970703,-0.4349994659423828,-1.452498435974121,-0.8899993896484375,-25.82999897003174,2,-0.6449596162766249,-3.187542468856172,38.15999984741211,1.2926790690317689,38.38999938964844,1.30189439742036,38.86999893188477,-0.6449596162766249
12723,2023-08-03,37.72000122070313,38.63000106811523,37.70000076293945,38.22000122070313,369500.0,-0.01745241415987009,-2.444439734949515,-1.282053288469815,47.45373129847313,75.58449050664524,1.284780394519565,0.2604330162134545,-0.6330642099578512,0.03160807045549774,20.407592489609417,0.9300003051757741,1.5277458379889097,-0.47949810028075746,-2.560180591806507,1.601184391244992,-1.5198393460436321,0.5608431454821172,2.0497004808837858,1.2658533464357498,-62.896874378228134,1.040341245762874,8,1.2099990844726491,0.23499870300292258,-0.7825002670288157,-0.2200012207031321,-24.680001258850105,3,-0.6283138917273257,-1.4745900791392714,38.38999938964844,-3.187542468856172,38.15999984741211,1.2926790690317689,38.38999938964844,-0.6283138917273257
12724,2023-08-04,37.09000015258789,38.06999969482422,36.9900016784668,37.72000122070313,421800.0,-0.016702042622667168,-1.6024110782750174,1.260002136230483,41.58216422708994,70.18908774608441,1.7526337781693186,1.0091168429690782,0.02298646317046149,0.6818979772677309,20.36450762834658,1.0799980163574219,1.3988426984104265,-1.1519990921020522,-3.0942777738470113,0.7902795896429069,-2.1231384329745353,-0.1808597512295691,2.47273145513428,4.71691153316719,-54.535000142737644,0.9711393408724812,8,1.4850006103515625,0.8649997711181641,-0.22999954223632812,0.4099998474121094,-24.079999923706055,4,-0.5942302472682849,-2.444439734949515,37.72000122070313,-1.4745900791392714,38.38999938964844,-3.187542468856172,38.15999984741211,-0.5942302472682849
12725,2023-08-07,37.36000061035156,37.72999954223633,37.0,37.25,465800.0,0.007279602498055926,-1.3934387272681792,-0.17460384738814586,44.87428465177778,65.00712543350262,1.313497633411643,0.8570934236269707,-0.2056842029742043,0.414322788369482,21.26814887968789,0.7299995422363281,1.1922288627063722,-0.9289987564086886,-2.7256725375288653,0.8676750247114882,-1.827335646968777,-0.0306618658486002,1.8940034058599622,21.264332536776795,-34.58967304568691,0.8983368905600893,8,1.2150001525878906,0.6399993896484375,-0.5200004577636719,0.1399993896484375,-24.050000190734863,0,-0.6675588898986082,-1.6024110782750174,37.09000015258789,-2.444439734949515,37.72000122070313,-1.4745900791392714,38.38999938964844,-0.6675588898986082
12726,2023-08-08,35.58000183105469,36.65999984741211,35.150001525878906,36.650001525878906,1070400.0,-0.04764450616212468,1.7706484307192654,-9.727215980024969,25.562714078507895,56.88893873601194,2.75803119504544,2.693268618619534,1.598069402019675,2.188975593633586,22.895822833863814,2.2099990844726562,0.9219167275543185,-2.6569976806640625,-4.700328280096464,-0.6136670812316609,-3.678662980380267,-1.6353323809478582,3.4023219046274704,12.356332233867306,-36.42314285962667,1.0216652997162021,8,1.8749980926513672,2.0749988555908203,1.1824989318847656,1.9199981689453125,-22.35000228881836,1,-0.6554244070279629,-1.3934387272681792,37.36000061035156,-1.6024110782750174,37.09000015258789,-2.444439734949515,37.72000122070313,-0.6554244070279629
12727,2023-08-09,35.38999938964844,35.9900016784668,35.189998626708984,35.459999084472656,718300.0,-0.005340147038452758,-2.40425946367119,0.06542029419524126,16.46448332012183,49.66482782919419,2.5376605569924777,2.895470757969264,1.804950534743206,2.363212018109273,24.42350586215282,0.8000030517578125,0.6375180667381741,-2.760500144958499,-5.124273853388203,-0.3967264365287946,-3.942386999173351,-1.5786132907436468,3.055799236661265,6.896491245378256,-34.23018258310231,1.1818868542148537,8,1.8250007629394531,2.2650012969970703,1.2800006866455078,2.1100006103515625,-22.269999504089355,2,-0.6496185410458846,1.7706484307192654,35.58000183105469,-1.3934387272681792,37.36000061035156,-1.6024110782750174,37.09000015258789,-0.6496185410458846
12728,2023-08-10,32.779998779296875,35.56999969482422,32.490001678466804,35.45000076293945,2753600.0,-0.07374966531124005,1.1168372356421161,38.143051771117165,10.911268953990813,42.10387737665025,4.669931683362826,5.405352119832841,4.41313262653091,4.947219008308323,26.133209738260494,3.0799980163574148,0.22223027944289697,-5.131000709533694,-8.499535204170861,-1.762466214896527,-6.815267956852274,-3.4467334622151142,5.204388252952519,5.197082507555786,-28.828343956344483,1.6842672473185831,8,3.0200023651123047,3.545001983642578,3.842501640319824,4.720001220703125,-19.719998359680176,3,-0.6168395092330108,-2.40425946367119,35.38999938964844,1.7706484307192654,35.58000183105469,-1.3934387272681792,37.36000061035156,-0.6168395092330108
12729,2023-08-11,32.400001525878906,33.360000610351555,32.27000045776367,32.900001525878906,2492400.0,-0.01159235105456946,-1.8684133915574777,0.18726577847626533,10.229881630340799,35.5046339750237,4.509909292127432,5.638094172234489,4.778798785912137,5.290925154042974,27.43494711733237,1.0900001525878835,-0.2811999941346244,-5.233998107910153,-9.407449191560644,-1.0605470242596624,-7.320723649735399,-3.147272566084908,4.705283849765273,2.3809723427415244,-23.84551719279434,2.0867255418252464,8,3.0999984741210938,3.8149986267089844,4.192499160766602,5.099998474121094,-19.220001220703125,4,-0.5975308843292009,1.1168372356421161,32.779998779296875,-2.40425946367119,35.38999938964844,1.7706484307192654,35.58000183105469,-0.5975308843292009
12730,2023-08-14,21.459999084472656,22.450000762939453,18.700000762939453,20.0,23048400.0,-0.33765438043785656,1.1802310108053442,-2.9199981689453125,3.300667404817503,28.95313391792124,14.299594419730774,16.10757129303569,15.588334096173348,16.132249224192933,29.404041031851047,13.700000762939453,-1.0045062519978885,-15.35100059509277,-23.69497372879006,-7.007027461395481,-19.522987161941415,-11.179014028244126,14.774935005953033,15.367474734001316,-1.8271490081998145,4.171986566848645,8,7.205001831054684,7.970001220703125,15.115001678466797,16.040000915527344,-8.159998893737791,0,-0.39375578826118407,-1.8684133915574777,32.400001525878906,1.1168372356421161,32.779998779296875,-2.40425946367119,35.38999938964844,-0.39375578826118407
12731,2023-08-15,14.789999961853027,21.07999992370605,14.489999771118164,20.520000457763672,30299600.0,-0.31081078318617894,-1.0821482588214475,-3.9246603349619837,1.9290124109752185,22.478689775121655,19.33971684038874,22.09085296117332,22.008017537279358,22.68278333878588,31.38005603466705,6.969999313354492,-1.9595286400933745,-20.86599974632263,-33.744244607779315,-7.987754884865943,-27.30512217705097,-14.426877315594286,18.570000648498528,1.3953496005613104,-8.372691570587813,6.439122430728342,8,11.770000457763668,12.53499984741211,21.820000648498535,22.710000038146973,-2.0199995040893555,1,-0.10006758255940529,1.1802310108053442,21.459999084472656,-1.8684133915574777,32.400001525878906,1.1168372356421161,32.779998779296875,-0.10006758255940529
12732,2023-08-16,14.56999969482422,17.25,13.270000457763672,15.279999732971193,35671400.0,-0.014874933576486837,-1.4048346411546642,0.12390924549721795,1.969279291136374,17.424861774306457,17.685317312727825,21.520049595274983,21.98964988491589,22.79120514564464,33.18244662919587,3.979999542236328,-2.953887497579359,-19.883500051498416,-35.742733708433825,-4.024266394563005,-27.813116879966124,-11.95388322303071,15.016000747680655,5.829593190748049,-4.291902292799453,7.929616828467705,8,11.100000381469725,12.14500045776367,22.062500953674316,22.93000030517578,-1.97999954223633,2,-0.09196981335997612,-1.0821482588214475,14.789999961853027,1.1802310108053442,21.459999084472656,-1.8684133915574777,32.400001525878906,-0.09196981335997612
12733,2023-08-17,12.029999732971193,12.4399995803833,10.050000190734863,10.359999656677246,45325200.0,-0.17433081777999793,-1.0873366155291562,-2.352112657137986,1.7959770631728702,13.004174311649008,18.101531495198266,23.099787129876965,24.23525292766675,25.190151791936103,34.43446890770227,4.519999504089357,-4.070078584895075,-21.062000083923337,-39.628154468596215,-2.4958456992504576,-30.345077276259772,-11.778922891586896,14.292800712585441,8.4942063774913,-1.1597183269063134,9.283077192336439,8,11.860000133514403,13.075000286102293,24.73250102996826,25.47000026702881,0.4300003051757795,3,0.0906068309877408,-1.4048346411546642,14.56999969482422,-1.0821482588214475,14.789999961853027,1.1802310108053442,21.459999084472656,0.0906068309877408
12734,2023-08-18,13.770000457763672,14.199999809265135,12.40999984741211,13.329999923706055,34086300.0,0.1446384674493031,1.7538477113270214,0.26347336165041585,7.697596891506791,8.873431227174454,14.198878385137057,20.394723827834206,22.173095021676836,23.3088422054915,35.15570359046096,2.1700000762939418,-5.284091035264545,-18.045499420166017,-38.25256583174116,2.1615669914091242,-28.149032625953588,-7.941966214378446,9.298239936828608,30.000000769092157,19.675546028155086,10.10353320578757,8,9.584999561309814,11.334999561309814,23.100000381469727,23.729999542236328,-1.2400007247924787,4,-0.051561366343068404,-1.0873366155291562,12.029999732971193,-1.4048346411546642,14.56999969482422,-1.0821482588214475,14.789999961853027,-0.051561366343068404
12735,2023-08-21,13.039999961853027,13.59000015258789,12.34000015258789,13.510000228881836,13646500.0,-0.05301383236331425,2.9682532474118344,-1.0681811285421372,7.567569674846368,6.873970737878729,12.422671834016448,20.08469739599768,22.56678070490917,23.88706413366124,36.22677771289711,1.4300003051757812,-6.545842016553735,-17.4614999294281,-38.98855141485558,4.065551555999377,-28.22502567214184,-6.697974186714362,7.424592391967771,27.10788616050798,15.41555765590692,10.763525742713739,8,9.980000972747803,12.065000057220459,23.9325008392334,24.460000038146973,-0.6700000762939453,0,0.010736222678857876,1.7538477113270214,13.770000457763672,-1.0873366155291562,12.029999732971193,-1.4048346411546642,14.56999969482422,0.010736222678857876
12736,2023-08-22,13.369999885559082,13.40999984741211,12.239999771118164,12.789999961853027,11504800.0,0.025306742689526818,2.545455596335578,-1.2340416897476012,7.87879114819458,5.920004940997924,9.622808355405596,18.647273782039946,21.906070767035473,23.402310603061565,37.19532843710083,1.1700000762939453,-7.866336054190533,-15.821500015258788,-38.196979292106676,6.553979261589099,-27.009239653682734,-4.633760376834843,5.011674035644528,46.1111080940858,34.77375574462656,11.187739638423944,8,9.440000057220459,11.735000133514404,23.65750026702881,23.83000087738037,-0.9099998474121094,1,-0.005235579313641048,2.9682532474118344,13.039999961853027,1.7538477113270214,13.770000457763672,-1.0873366155291562,12.029999732971193,-0.005235579313641048
12737,2023-08-23,12.109999656677244,13.380000114440918,12.09000015258789,13.380000114440918,12004300.0,-0.09424085562205298,1.0314952706782048,-2.189656249691703,7.72532457745605,5.56601112138295,8.083309486280461,18.691874825926156,22.823250048575503,24.497381955780142,37.74088748712771,1.2899999618530273,-9.422848296832747,-15.701500272750858,-38.740120814511634,7.337120269009921,-27.220810543631245,-4.1821900018704685,4.605339518432617,49.63854591080499,35.49766054595645,11.51931027088039,8,9.595000743865965,12.995000362396242,24.97249984741211,25.090001106262207,0.2000007629394549,2,0.05450048057784329,2.545455596335578,13.369999885559082,2.9682532474118344,13.039999961853027,1.7538477113270214,13.770000457763672,0.05450048057784329
12738,2023-08-24,11.859999656677244,12.5600004196167,11.289999961853027,12.119999885559082,9972500.0,-0.02064409637387188,1.2280684436220175,0.20472451587904822,7.823473401432651,5.298632429282045,5.647645501458479,17.71581175228681,22.706271213088456,24.574854108226624,39.515237146880935,1.2700004577636719,-10.872943995581977,-14.596500301361084,-38.05816669487072,8.865166092148558,-26.327333498115905,-2.8656671046062634,3.522271721557617,19.587619405929644,4.078908920092331,11.730833196754821,8,4.390000820159914,13.245000362396242,25.380001068115234,25.340001106262207,0.09000015258789062,3,0.06155147698504804,1.0314952706782048,12.109999656677244,2.545455596335578,13.369999885559082,2.9682532474118344,13.039999961853027,0.06155147698504804
12739,2023-08-25,9.65999984741211,10.359999656677246,9.0600004196167,9.300000190734863,20322200.0,-0.18549745977661336,-2.095239230565745,-1.384612845248129,6.501257897540029,5.654253595140102,4.786059223057732,18.567219689929995,24.524537293446556,26.594008880754714,41.84248934344976,2.799999237060545,-12.494848222376632,-15.336000156402587,-39.17759476564071,8.505594452835538,-27.256797461021648,-3.4152028517835245,4.655817293322752,13.245021261885931,-1.4722059669970644,11.920797304619063,8,5.410000324249266,14.950000286102295,27.967500686645508,27.630001068115234,2.2200002670288086,4,0.289855096787085,1.2280684436220175,11.859999656677244,1.0314952706782048,12.109999656677244,2.545455596335578,13.369999885559082,0.289855096787085
12740,2023-08-28,13.970000267028807,14.739999771118164,12.859999656677244,13.5,58708200.0,0.4461698227429409,-1.148570388483106,1.3055575423789378,18.562701138340714,7.502441231514046,-0.7801724374947856,13.0004717230688,19.865021403995343,22.124793140632214,44.318277156367024,5.079999923706055,-13.834521142765816,-9.804999780654908,-33.25644746111254,13.646447899802729,-21.530723620883727,1.9207240595739101,-4.909999847412108,86.44366915489499,68.47719565892285,11.725723840228818,8,-0.8150000572204572,10.639999866485597,23.84999942779541,23.460000038146973,-2.3100004196166974,0,-0.10307806059647828,-2.095239230565745,9.65999984741211,1.2280684436220175,11.859999656677244,1.0314952706782048,12.109999656677244,-0.10307806059647828
12741,2023-08-29,13.31999969482422,13.979999542236328,12.920000076293945,13.710000038146973,20569100.0,-0.04652831494489518,1.2795703335298791,-0.829787493075719,18.317544452227892,9.318915138301993,-0.4029997393205491,12.326069016411262,20.154938155260027,22.598845624358972,47.10234846457121,1.0599994659423828,-15.311055213554633,-9.213000345230101,-32.08052236011068,13.654521669650473,-20.64676135267039,2.2207606622101856,-4.259999275207521,74.99999580248937,53.335092079041445,11.433761007440287,8,-1.4199995994567889,11.290000438690184,24.537500381469727,24.110000610351562,-1.5999994277954137,1,-0.07132130863593655,-1.148570388483106,13.970000267028807,-2.095239230565745,9.65999984741211,1.2280684436220175,11.859999656677244,-0.07132130863593655
12742,2023-08-30,13.630000114440918,14.399999618530273,13.300000190734865,13.34000015258789,15155800.0,0.023273305309245318,-4.945944692027585,-0.7435889911846371,20.565635260958317,11.404432715833709,-0.9614703442054395,10.609981381271407,19.491025798127623,22.107804011117892,50.22050957102241,1.0999994277954084,-15.387654355794956,-7.664999961853027,-29.578961028894078,14.248961105188023,-18.62198049537355,3.291980571667498,-4.456399707794189,80.45775029210476,54.36715550828303,10.956980533520525,8,-1.7300000190734863,10.980000019073486,24.374999046325684,23.8149995803833,-1.7700004577636737,2,-0.08584006357082385,1.2795703335298791,13.31999969482422,-1.148570388483106,13.970000267028807,-2.095239230565745,9.65999984741211,-0.08584006357082385
12743,2023-08-31,14.020000457763672,14.649999618530273,13.729999542236328,14.199999809265135,14332400.0,0.02861337784653073,-1.4210490652123993,-0.6206875006165937,21.757838973140835,12.966681836015269,-1.1616648853315539,8.804826759208147,18.75756600060133,21.539108381978807,53.77881746961498,1.0199995040893555,-14.550459644040522,-6.089999580383299,-26.793996046230497,14.613996885463898,-16.441997813306898,4.261998652540299,-4.7350720638275146,87.32395430354819,55.82865486822206,10.351998232923599,8,-2.1200003623962402,10.38999891281128,24.299999237060547,23.69499969482422,-1.9100008010864276,3,-0.12196861500101086,-4.945944692027585,13.630000114440918,1.2795703335298791,13.31999969482422,-1.148570388483106,13.970000267028807,-0.12196861500101086
12744,2023-09-01,15.050000190734865,15.390000343322756,13.779999732971193,13.949999809265135,15279800.0,0.07346645501718396,-1.236111129507605,-6.111135247399984,35.83738771307698,16.107772729152003,-2.2249831091326246,6.365338496140444,17.395119271130966,20.329000133866856,57.372392703780136,1.6100006103515625,-13.678690338746529,-3.957999849319455,-23.147408087517647,15.231408388878732,-13.552703968418546,5.636704269779639,-5.655970369255067,86.56126243828449,50.83545634474028,9.594704119099093,9,-2.8249998092651385,9.119999408721926,23.28749942779541,22.664999961853027,-2.520000457763672,4,-0.20598008918153787,-1.4210490652123993,14.020000457763672,-4.945944692027585,13.630000114440918,1.2795703335298791,13.31999969482422,-0.20598008918153787
12745,2023-09-05,12.420000076293945,14.449999809265135,12.359999656677244,14.449999809265135,17111700.0,-0.17475083595414231,1.0591137216839766,-1.845453662714981,43.62560650521716,20.07964110215451,0.34399608777785495,7.411064594717722,19.674277599431775,22.766400340423523,61.25935055093783,2.6900005340576207,-12.487910824200277,-5.3409999370574965,-22.659163403481458,11.977163529366461,-14.000081670269473,3.318081796154482,-2.7861314339404295,1.9802114197910285,-36.51478366329987,8.659081733211979,9,-0.19499969482421875,11.665000438690186,25.952499389648438,25.295000076293945,-0.18000030517578125,1,-0.04347825753107082,-1.236111129507605,15.050000190734865,-1.4210490652123993,14.020000457763672,-4.945944692027585,13.630000114440918,-0.04347825753107082
12746,2023-09-06,12.260000228881836,12.729999542236328,11.899999618530273,12.640000343322756,8797000.0,-0.01288243530026223,1.964293316939174,0.1871921992249409,43.766866857614225,24.084256911060976,0.36876358580085444,6.044305036372329,19.46209240643421,22.732670972444595,63.45301320465754,0.8299999237060547,-11.527040677987955,-4.3349997043609605,-19.622884704201212,10.952885295479291,-11.978942204281086,3.3089427955591653,-2.3958863184895502,10.315201592772402,-30.976982197636303,7.643942499920126,9,-0.034999847412109375,11.634999752044678,26.244999885559082,25.454999923706055,-0.1700000762939453,2,-0.04893967131063004,1.0591137216839766,12.420000076293945,-1.236111129507605,15.050000190734865,-1.4210490652123993,14.020000457763672,-0.04893967131063004
12747,2023-09-07,12.399999618530273,12.520000457763672,11.93000030517578,12.130000114440918,6559200.0,0.011419199595007257,1.3137207236688397,-0.71052479677959,51.146930685623154,28.897974387082144,0.30645361262028814,4.314867615287742,18.941604487596813,22.402579873113325,65.7652241140115,0.5900001525878924,-10.441433075334132,-3.045500326156617,-15.595076125235845,9.504075472922612,-9.320288225696231,3.2292875733829973,-2.3148502508207685,14.326644589156363,-29.828964664696418,6.274787899539614,9,-0.17499923706054688,11.44500112533569,26.132500648498535,25.315000534057617,-0.09999942779540838,3,-0.0548386590661899,1.964293316939174,12.260000228881836,1.0591137216839766,12.420000076293945,-1.236111129507605,15.050000190734865,-0.0548386590661899
12748,2023-09-08,12.5600004196167,12.890000343322756,12.1899995803833,12.670000076293945,5264500.0,0.012903290807148471,1.5454564370393005,-0.40740688412835774,45.84192486712304,33.269159605924706,0.28629734839314125,2.700838506912273,18.415761904183064,22.041747940149605,66.45275948588825,0.7000007629394549,-9.343078174006376,-1.8744996070861824,-11.449523493039933,7.7005242788675705,-6.66201155006306,2.913012335890695,-2.2626570128826646,18.91119381144741,-25.918216556065573,4.787511942976876,9,1.0849995613098145,11.285000324249264,25.932499885559082,25.15499973297119,0.05999946594238281,4,-0.0557325429580533,1.3137207236688397,12.399999618530273,1.964293316939174,12.260000228881836,1.0591137216839766,12.420000076293945,-0.0557325429580533
12749,2023-09-11,13.039999961853027,13.359999656677244,12.3100004196167,12.460000038146973,7520300.0,0.03821652278662713,-1.3863641782245562,-5.272743035988313,50.0,36.76219281277574,0.37567828118073443,0.7336859937889102,17.560540521124533,21.36550164422529,66.98404640929726,1.049999237060545,-8.054569122254849,-0.4264999866485599,-4.920473606714815,4.067473633417693,-2.6734867966816864,1.8204868233845666,-2.5389502776554433,44.70589247266791,-2.2674687268144496,2.2469868100331265,9,0.6050000190734863,10.525000095367432,25.40250015258789,24.675000190734863,-0.18999958038330078,0,-0.07131904201659423,1.5454564370393005,12.5600004196167,1.3137207236688397,12.399999618530273,1.964293316939174,12.260000228881836,-0.07131904201659423
12750,2023-09-12,13.010000228881836,13.140000343322756,12.619999885559082,13.020000457763672,5668100.0,-0.0023005930259932805,3.16000366210933,-0.01724177620220529,48.71428702802066,40.13960865453049,0.2851699542347532,0.10347988619847825,17.205621680770072,21.187507575851825,65.06328267545703,0.5200004577636737,-6.712971918531123,-0.033999776840209606,-2.4908820240479805,2.4228824703675613,-1.2624409004440942,1.194441346763675,-2.3133925183192456,76.0274370787259,27.74931829266086,1.228441123603885,9,0.6349997520446777,10.384999752044678,25.255000114440918,24.704999923706055,-0.32999992370605646,1,-0.03689473385596531,-1.3863641782245562,13.039999961853027,1.5454564370393005,12.5600004196167,1.3137207236688397,12.399999618530273,-0.03689473385596531
12751,2023-09-13,13.3100004196167,13.449999809265135,12.899999618530273,13.119999885559082,4150800.0,0.023059199497081684,1.340429762798541,-18.999618539004388,54.601229596197946,43.92134135844601,-0.01832485089419933,-0.33000261740207115,16.507548504538182,20.683457613559042,62.70901008316911,0.5500001907348615,-4.968970783327968,0.3400003910064697,-1.9808435902434578,2.6608443722563972,-0.8204215996184949,1.5004223816314344,-2.4256570037437015,90.78951083393211,40.92026652668363,1.1604219906249638,9,0.33499956130981445,9.549999713897705,24.977499961853027,24.40499973297119,-0.8100004196166992,2,-0.08039072988469143,3.16000366210933,13.010000228881836,-1.3863641782245562,13.039999961853027,1.5454564370393005,12.5600004196167,-0.08039072988469143
12752,2023-09-14,13.229999542236328,13.739999771118164,13.100000381469727,13.489999771118164,5015400.0,-0.006010584136606267,-1.4615429759856802,-1.3684184108818953,55.3224541363858,47.650743043251,-0.0011521960899809613,-0.3747522115699624,16.181306597867366,20.556073619346108,60.10101889280624,0.6399993896484375,-3.859648676868538,0.3269995212554928,-1.8736140546626903,2.527613097173676,-0.7733072667035987,1.4273063092145843,-2.1654298492653403,67.09676347587788,12.843677005630482,1.1003067879590913,9,0.41500043869018555,9.29500150680542,24.325000762939453,24.42500114440918,-0.8799991607666016,3,-0.08616775730105108,1.340429762798541,13.3100004196167,3.16000366210933,13.010000228881836,-1.3863641782245562,13.039999961853027,-0.08616775730105108
12753,2023-09-15,13.119999885559082,13.619999885559082,13.0600004196167,13.140000343322756,22952000.0,-0.00831441122322607,-7.000027247956403,0.07692476983458116,66.04823521179131,51.007503876441476,-0.036032508391670603,-0.18857378652637635,15.88411367215081,20.45466594848191,57.2070932137296,0.5599994659423828,-2.6317988112626782,0.16249985694885183,-2.00075207848141,2.325751792379114,-0.91912611076628,1.2441258246639837,-1.882412966574023,56.643344984170994,-2.6814453352898937,1.0816259677151312,9,0.05499982833862305,9.195000171661377,24.315000534057617,24.535000801086426,-0.9499998092651367,4,-0.062499977284814934,-1.4615429759856802,13.229999542236328,1.340429762798541,13.3100004196167,3.16000366210933,13.010000228881836,-0.062499977284814934
12754,2023-09-18,13.0600004196167,13.15999984741211,12.649999618530273,13.149999618530273,3466000.0,-0.004573130065986031,8.272760375575457,4.499856952126246,43.03216116597701,50.941565505414786,-0.3218456796694813,-0.19446326553351412,15.525571160086585,20.30124193894241,55.1858816325697,0.5100002288818359,-1.5653279617950187,0.13800039291381871,-1.9921601805617648,2.2681609663894022,-0.9270798938239739,1.2030806796516114,-1.6563169636581332,39.28576598362575,-15.922581582921715,1.0650802867377922,9,-0.24000072479248047,8.150000095367428,23.002500534057617,23.265000343322754,-0.7600002288818342,0,-0.03369069830937499,-7.000027247956403,13.119999885559082,-1.4615429759856802,13.229999542236328,1.340429762798541,13.3100004196167,-0.03369069830937499
12755,2023-09-19,13.18000030517578,13.850000381469727,12.949999809265135,13.010000228881836,5391000.0,0.009188352350956608,-5.206880902896466,-1.8889065496815562,48.83333841959632,51.50450679007947,-0.36062596458146245,-0.31983500681108623,14.973991564105697,19.97513163463146,52.88830795258232,0.9000005722045916,-0.5355218953303194,0.25100026130676056,-1.88171160172692,2.383712124340441,-0.8153556702100797,1.3173561928236008,-1.6168641737226466,44.16669580669655,-8.185439552253563,1.0663559315168405,9,-0.28999996185302557,2.5750002861022967,22.677499771118164,23.03499984741211,-0.5399999618530238,1,-0.02503792989871645,8.272760375575457,13.0600004196167,-7.000027247956403,13.119999885559082,-1.4615429759856802,13.229999542236328,-0.02503792989871645
12756,2023-09-20,13.300000190734865,13.359999656677244,13.18000030517578,13.279999732971193,2378200.0,0.00910469520338042,1.5714305177113022,0.11764969875124942,47.16006924234264,51.061522185270526,-0.3549103571734289,-0.46941513876240926,14.408460529753226,19.640601065701453,50.45824180835265,0.17999935150146484,-0.3052040507629421,0.3745001316070571,-1.7553923653925292,2.5043926286066434,-0.6904461168927352,1.4394463801068493,-1.5837894908069465,54.16667991213501,5.14789839914814,1.064946248499793,9,-0.2800002098083514,1.7699999809265101,15.747500419616697,16.130000114440918,0.06999969482421697,2,-0.04661653208027727,-5.206880902896466,13.18000030517578,8.272760375575457,13.0600004196167,-7.000027247956403,13.119999885559082,-0.04661653208027727
12757,2023-09-21,12.770000457763672,13.3100004196167,12.770000457763672,13.210000038146973,3257200.0,-0.039849603411314605,-1.4545476219891498,-21.999475491131033,39.4957962989736,50.35639678880948,0.2604863773769761,0.11864860490584661,14.461465623031451,19.953205331513587,47.93503399429901,0.5399999618530273,-0.13807878696522735,-0.18849964141845632,-2.285387505721296,1.9083882228843834,-1.2369435735698762,0.8599442907329635,-0.9068381720999596,10.000063578247339,-32.76170448086984,1.0484439321514203,9,0.309999942779541,0.38499975204467773,14.172499656677246,14.554999351501465,0.07999992370605469,3,-0.02114333970908533,1.5714305177113022,13.300000190734865,-5.206880902896466,13.18000030517578,8.272760375575457,13.0600004196167,-0.02114333970908533
12758,2023-09-22,12.59000015258789,12.93000030517578,12.550000190734865,12.93000030517578,2505800.0,-0.014095559806056812,1.2352937876560965,0.7727283564491163,25.882349861259087,47.67665788450493,0.49750793786319036,0.3753892344985488,14.138037983980247,19.914312830922285,45.23306693544711,0.3800001144409144,0.043169534783297436,-0.4049999713897705,-2.446047321246292,1.6360473784667509,-1.4255236463180303,0.6155237035384893,-0.5857643446178162,3.076919691097466,-32.73403253900249,1.0205236749282605,9,0.6100001335144043,-0.36499977111816406,13.602499961853027,14.125,0.19999980926513672,4,-0.019062729802178158,-1.4545476219891498,12.770000457763672,1.5714305177113022,13.300000190734865,-5.206880902896466,13.18000030517578,-0.019062729802178158
12759,2023-09-25,12.460000038146973,12.550000190734865,12.0600004196167,12.479999542236328,2956200.0,-0.010325664246651822,5.124966472555065,0.0588220444524232,50.769230204926316,47.90498490416111,0.5996416918897935,0.7651431374818003,13.74079195148449,19.832820562399327,42.266187751176595,0.5299997329711914,0.0520272080997497,-0.675000095367432,-2.017417478451776,0.667417287716912,-1.3462087869096049,-0.00379140382525911,2.930000305175783,22.34634788015244,-17.01098062412567,0.6712086915421723,9,0.49500036239624023,-0.2349996566772461,12.037499904632568,12.644999980926514,0.5199995040893555,0,-0.0232744751978472,1.2352937876560965,12.59000015258789,-1.4545476219891498,12.770000457763672,1.5714305177113022,13.300000190734865,-0.0232744751978472
12760,2023-09-26,12.529999732971193,12.789999961853027,12.40999984741211,12.420000076293945,3020500.0,0.005617953018452138,-4.846150460330851,-5.500119212245571,55.37847773017852,47.99134580793673,0.5077934666152437,0.613168262961155,13.134133612080321,19.549428772291897,41.39940902893784,0.38000011444091797,0.1528635004557728,-0.5330003738403306,-1.8408729919107607,0.7748722442300995,-1.1869366828755457,0.12093593519488444,2.7934006118774413,36.153814552785356,-6.593059808898566,0.6539363090352153,9,0.4250006675720197,-0.3049993515014666,11.700000286102293,12.575000286102293,0.5799999237060511,1,-0.01835590958801958,5.124966472555065,12.460000038146973,1.2352937876560965,12.59000015258789,-1.4545476219891498,12.770000457763672,-0.01835590958801958
12761,2023-09-27,12.369999885559082,12.81999969482422,12.31999969482422,12.479999542236328,2840100.0,-0.012769341645801568,-3.7619038968942817,-0.9999999999999839,49.407119839179586,47.33408644158049,0.5815925247520504,0.7360868740939761,12.745517962282882,19.491342982997757,40.49814846389248,0.5,0.1409369733715966,-0.6455002307891853,-1.9827477389392545,0.6917472773608839,-1.3141239848642208,0.02312352328585021,2.888132460784913,24.799957275390625,-20.65201196604572,0.6686237540750348,9,0.5850005149841309,-0.14499950408935547,11.692500591278076,12.735000133514404,1.119999885559082,2,0.02182703801629593,-4.846150460330851,12.529999732971193,5.124966472555065,12.460000038146973,1.2352937876560965,12.59000015258789,0.02182703801629593
12762,2023-09-28,12.460000038146973,12.649999618530273,12.260000228881836,12.34000015258789,1889100.0,0.007275679338765162,-1.7857125827228109,-1.090911455398247,47.96747116490974,45.32511265859364,0.4144671911296385,0.5838745344140897,12.073103191373676,19.174700612919736,39.761610693738014,0.3899993896484375,0.1541424165309735,-0.4970000743865963,-1.8233819235143454,0.8293817747411527,-1.1601909989504708,0.1661908501772782,2.734169669662476,45.976973695028164,-2.7152288418973143,0.6631909245638743,9,0.49500036239624023,-0.2349996566772461,11.497499942779541,12.644999980926514,1.390000343322754,3,0.07303369539535276,-3.7619038968942817,12.369999885559082,-4.846150460330851,12.529999732971193,5.124966472555065,12.460000038146973,0.07303369539535276
12763,2023-09-29,12.3100004196167,12.65999984741211,12.079999923706055,12.4399995803833,2676700.0,-0.012038492622073904,1.0350885411786752,-1.0833273728631714,32.86385375913497,44.195300724500086,0.4888981481852017,0.6315780293546016,11.60630480532064,19.102229791644227,39.13680497587059,0.5799999237060547,0.03994668937446377,-0.5614996910095211,-1.8179823093328373,0.6949829273137951,-1.1897410001711783,0.06674161815213608,2.821485902428895,32.89476821300077,-15.628270328334075,0.6282413091616577,9,0.6449999809265137,-0.08500003814697266,11.09499979019165,12.794999599456787,1.5,4,0.04386677038552378,-1.7857125827228109,12.460000038146973,-3.7619038968942817,12.369999885559082,-4.846150460330851,12.529999732971193,0.04386677038552378
12764,2023-10-02,11.949999809265135,12.350000381469727,11.850000381469727,12.300000190734865,3106600.0,-0.029244565238022435,1.2222184546263721,2.692328007394719,28.455276358142726,41.93107160656079,0.7541989006790573,0.7878183558102112,11.33131758748157,19.25105581079763,38.88630814441328,0.5,-0.09693984835848113,-0.7665002822876001,-1.5771992395007075,0.04419867492550722,-1.1718497608941547,-0.3611508036810456,3.120056794731882,10.309226658067004,-33.299836213608295,0.40534947860655385,10,0.6550002098083514,0.2750005722045916,8.727500438690187,13.155000209808351,1.9899997711181658,0,0.07029290092010032,1.0350885411786752,12.3100004196167,-1.7857125827228109,12.460000038146973,-3.7619038968942817,12.369999885559082,0.07029290092010032
12765,2023-10-03,11.880000114440918,11.920000076293945,11.640000343322756,11.829999923706055,2405900.0,-0.005857715141547093,3.3076844074386256,-0.14285753211154018,17.93720630673947,38.68408683593822,0.6933098610253516,0.8593475256317546,10.751779204904004,19.106212287917174,38.3701437036044,0.30999946594237926,-0.3694795805680311,-0.809499979019165,-1.6943545018283093,0.07535454378997919,-1.2519272404237363,-0.3670727176145938,3.061254240655007,20.33897483187425,-16.58734765715729,0.4424272614045719,10,0.5950002670288086,1.6350002288818377,7.960000038146973,12.730000019073486,2.0100002288818377,1,0.09259254353527235,1.2222184546263721,11.949999809265135,1.0350885411786752,12.3100004196167,-1.7857125827228109,12.460000038146973,0.09259254353527235
12766,2023-10-04,11.65999984741211,11.869999885559082,11.40999984741211,11.739999771118164,3336600.0,-0.018518540817300533,1.7058813629682819,-1.5999923706345724,16.877628641468306,36.17095709621542,0.733328874365311,1.087868077404293,10.298233423851048,19.115732784406443,37.77220970215528,0.4700002670288086,-0.38314565606769335,-0.9995002269744866,-1.9810667891700469,-0.017933664778926328,-1.4902835080722667,-0.5087169458767065,3.0831792669774245,20.0,-12.568405497547985,0.49078328109778013,10,0.5100002288818359,1.7400002479553223,7.222500324249268,12.950000286102295,2.3500003814697266,2,0.12435676056950862,3.3076844074386256,11.880000114440918,1.2222184546263721,11.949999809265135,1.0350885411786752,12.3100004196167,0.12435676056950862
12767,2023-10-05,11.720000267028807,11.84000015258789,11.5600004196167,11.65999984741211,2339300.0,0.005145833653678267,-1.1538501039874702,-0.7500059604701397,19.827590459309377,35.498206051554334,0.5685072465330325,1.0269647803110846,9.546983816564532,18.843784011845187,37.14196260427995,0.2799997329711914,-0.45959989417683467,-0.905499839782717,-1.968632826129701,0.15763314656426708,-1.4370663329562081,-0.37393334660922584,2.756524506002533,24.800033569335795,-4.527949508078642,0.5315664931734916,10,0.39499950408935725,1.6799998283386248,6.534999847412111,12.889999866485597,-0.1100006103515625,3,0.15102384503085675,1.7058813629682819,11.65999984741211,3.3076844074386256,11.880000114440918,1.2222184546263721,11.949999809265135,0.15102384503085675
12768,2023-10-06,11.859999656677244,11.920000076293945,11.34000015258789,11.510000228881836,2518000.0,0.01194534014152615,1.4680833794952022,5.833283000874339,24.99998013178194,32.63495604342718,0.3509764917574092,0.8767875630998052,8.727288424392599,18.494011409543056,36.72181773627659,0.5799999237060547,-0.5400483877103301,-0.7305004119873058,-1.84744139175565,0.3864405677810385,-1.288970901871478,-0.17202992210313361,2.371203122304557,51.48508774745937,22.449377629546426,0.5584704898841721,10,0.22000026702881037,1.505000591278078,6.395000457763674,12.75000047683716,-0.4099998474121094,4,0.16779095973009595,-1.1538501039874702,11.720000267028807,1.7058813629682819,11.65999984741211,3.3076844074386256,11.880000114440918,0.16779095973009595
12769,2023-10-09,12.109999656677244,12.260000228881836,11.829999923706055,11.829999923706055,1858700.0,0.021079258620319452,-2.071433680402996,0.8000005449576422,28.853739892653266,29.687762950368814,0.051526385616961434,0.583455998303009,7.789385002362502,18.03883140301216,36.41290202007482,0.43000030517578125,-0.5248343937318527,-0.43400039672851776,-1.5495820894053907,0.6815812959483551,-0.9917912430669542,0.1237904496099187,1.8320828596651655,83.69559132985707,54.23684178882216,0.5577908463384366,10,-0.02999973297118963,1.255000591278078,6.045000076293947,12.50000047683716,-0.06999969482421697,0,0.14037991834311114,1.4680833794952022,11.859999656677244,-1.1538501039874702,11.720000267028807,1.7058813629682819,11.65999984741211,0.14037991834311114
12770,2023-10-10,12.529999732971193,12.539999961853027,12.140000343322756,12.25,2596500.0,0.034682088208183304,1.6666624281168323,1.0000000000000127,36.395751262860315,28.242055330777788,-0.4117763756612227,0.13244205838127776,6.687653050612591,17.411775181115367,35.978603716752325,0.430000305175783,-0.41140951496072375,0.00999970436096298,-1.0838108015547316,1.1038102102766576,-0.5369055485968843,0.5569049573188103,1.1518745469957654,99.16664746072267,69.8246170691005,0.5469052529578472,10,-0.5299997329711932,0.3650002479553205,5.667500257492064,12.080000400543211,0.19999980926513494,1,0.11252991839272442,-2.071433680402996,12.109999656677244,1.4680833794952022,11.859999656677244,-1.1538501039874702,11.720000267028807,0.11252991839272442
12771,2023-10-11,12.239999771118164,12.6899995803833,12.220000267028807,12.5600004196167,1728700.0,-0.023144450760835156,-1.6111097865621704,-1.1428605488400854,39.76832711542628,27.331039325279626,-0.15886225984911384,0.3564452446670785,6.28591018475478,17.502267247824207,35.649967035245105,0.46999931335449396,-0.4501790655401994,-0.22650022506713796,-1.2606595546993837,0.8076591045651078,-0.7435798898832608,0.2905794397489849,1.207687096110888,66.66666666666666,33.437233040906136,0.517079664816123,10,-0.22499990463256836,0.35500049591064453,5.915000677108765,12.37000036239624,1.0399999618530291,2,0.134803970838135,1.6666624281168323,12.529999732971193,-2.071433680402996,12.109999656677244,1.4680833794952022,11.859999656677244,0.134803970838135
12772,2023-10-12,12.09000015258789,12.270000457763672,11.800000190734865,12.260000228881836,2070100.0,-0.012254871024116931,3.9473573257039414,0.5312491618113815,40.23437296273147,28.14998590345702,-0.07472466478733075,0.4391767625410097,5.720747021200523,17.450499987757787,35.56925567650171,0.4700002670288068,-0.5164224099084773,-0.3194998741149906,-1.3007876274537011,0.66178787922372,-0.810143750784345,0.1711440025543638,1.1469180431770454,55.55557910307952,17.747341345411186,0.49064387666935516,10,-0.07500028610229492,0.505000114440918,5.9700000286102295,12.519999980926514,1.8199996948242188,3,0.15880893730865386,-1.6111097865621704,12.239999771118164,1.6666624281168323,12.529999732971193,-2.071433680402996,12.109999656677244,0.15880893730865386
12773,2023-10-13,12.300000190734865,12.40999984741211,12.15999984741211,12.170000076293945,1960600.0,0.01736972998317321,-2.3333206177242873,-0.7647062123439164,46.9696991590325,30.20714399244477,-0.319937230757084,0.17348947271424997,4.804878660535943,17.032477000787473,35.41450297037149,0.31999969482421875,-0.5511827656557067,-0.06849985122680557,-0.9915904324257276,0.8545907299721165,-0.5300451418262675,0.39304543937265635,0.7472262007123671,56.17981380835645,15.737633229263842,0.4615452905994613,10,-0.28500032424926935,0.29500007629394354,5.735000371932982,12.30999994277954,1.199999809265135,4,-0.05609760352502857,3.9473573257039414,12.09000015258789,-1.6111097865621704,12.239999771118164,1.6666624281168323,12.529999732971193,-0.05609760352502857
12774,2023-10-16,12.619999885559082,12.640000343322756,12.3100004196167,12.369999885559082,1452000.0,0.02601623494813121,1.2758543579489992,1.9230752301653995,51.55709639438431,33.94268733551641,-0.5977640159543487,-0.19095444586125865,3.788485516623414,16.504362955288794,35.02910162587977,0.3400001525878906,-0.5833886721627248,0.2734998703002933,-0.599830889462245,1.1468306300628317,-0.16316550958097586,0.7101652501815625,0.25650388200221563,92.13486035626724,49.037267064035305,0.4366653798812689,10,-0.6050000190734863,-0.024999618530273438,6.125000476837158,11.990000247955322,0.1999998092651385,0,-0.0927099910383331,-2.3333206177242873,12.300000190734865,3.9473573257039414,12.09000015258789,-1.6111097865621704,12.239999771118164,-0.0927099910383331
12775,2023-10-17,12.850000381469727,13.020000457763672,12.420000076293945,12.420000076293945,2087400.0,0.018225079080534057,-1.7906974681073793,1.720001220703125,58.10811638048382,38.52385263985147,-0.7551077182014421,-0.4710988022878446,2.841701819683898,16.07122091566068,34.93025618237717,0.6000003814697266,-0.5606736211204986,0.5200003623962406,-0.2977245062421243,1.3377252310346055,0.11113792807705813,0.928862796715423,-1.510000228881836,86.06557056680289,38.97409731848737,0.4088624343191822,10,-0.6700000762939453,-0.25500011444091797,5.75499963760376,11.759999752044678,-0.15000057220459162,1,-0.06303505023896772,1.2758543579489992,12.619999885559082,-2.3333206177242873,12.300000190734865,3.9473573257039414,12.09000015258789,-0.06303505023896772
12776,2023-10-18,12.68000030517578,13.0,12.550000190734865,12.75,1498500.0,-0.013229577528969916,-1.7272722018322297,-0.162789872429521,53.61842548995799,42.27838986547909,-0.4751744765068189,-0.368839744598203,2.335548222553845,16.036146268550993,34.82606900828317,0.44999980926513494,-0.49159687186045,0.38100028038024725,-0.3206640850425231,1.0826646458030176,0.03016809766886297,0.7318324630916315,-1.306400146484373,72.13114113360565,23.870151937842408,0.3508321827113851,10,-0.4999999999999982,-0.08500003814697088,5.839999675750734,11.929999828338625,-0.050000190734861505,2,0.003943157401986808,-1.7906974681073793,12.850000381469727,1.2758543579489992,12.619999885559082,-2.3333206177242873,12.300000190734865,0.003943157401986808
12777,2023-10-19,12.5,12.760000228881836,12.460000038146973,12.630000114440918,1555000.0,-0.014195607322052384,-1.8571441546586982,1.8571525885558111,53.09445505290405,45.39999819004822,-0.19321416036452455,-0.22145863615208938,1.8294876947331709,16.00538845687492,34.593789755207496,0.3000001907348633,-0.3928824032356637,0.21449999809265208,-0.45882572396263477,0.8878257201479389,-0.12216286293499223,0.5511628591202964,-1.0934718353271489,39.534873405368955,-10.229079341254376,0.33666286102764353,10,-0.08999967575073242,0.0950002670288086,5.752500057220459,12.110000133514404,-0.010000228881835938,3,0.06239997863769542,-1.7272722018322297,12.68000030517578,-1.7906974681073793,12.850000381469727,1.2758543579489992,12.619999885559082,0.06239997863769542
12778,2023-10-20,12.350000381469727,12.670000076293945,12.34000015258789,12.4399995803833,1675800.0,-0.01199996948242188,-5.000017339587145,0.6923009206617027,56.99301783604606,48.526584628202976,0.03755043605146824,-0.0952443245249377,1.3616793771559852,15.947206537749707,34.302557536438655,0.3299999237060547,-0.264723458365296,0.07650036811828542,-0.5823751844796607,0.7353759207162316,-0.2529374081806868,0.4059381444172576,-0.9112027709350592,5.63379714139497,-47.09177885545447,0.32943777629897275,10,0.059999942779541016,0.24499988555908203,5.735000133514404,12.259999752044678,0.07999992370605291,4,0.12631574232848197,-1.8571441546586982,12.5,-1.7272722018322297,12.68000030517578,-1.7906974681073793,12.850000381469727,0.12631574232848197
12779,2023-10-23,12.170000076293945,12.420000076293945,11.970000267028807,12.220000267028807,2181100.0,-0.014574923045820976,1.000000000000008,0.5555626198726106,54.8821538010019,50.58062935466315,0.2536286099824192,0.06526196224094605,0.9212925871215596,15.911873325008472,33.91885254641839,0.4499998092651385,-0.14712430876457816,-0.08899993896484304,-0.7433426303545527,0.5653427524248666,-0.416171284659697,0.23817140673001091,-0.6995784088146983,19.047597422355167,-36.21423332982165,0.3271713456948547,10,0.24000024795532227,0.4250001907348633,5.574999809265137,12.440000057220459,0.26000022888183416,0,0.10928512040823835,-5.000017339587145,12.350000381469727,-1.8571441546586982,12.5,-1.7272722018322297,12.68000030517578,0.10928512040823835
12780,2023-10-24,12.300000190734865,12.460000038146973,12.119999885559082,12.359999656677244,2332700.0,0.010682014266717,1.6153834867769505,1.1999847412691165,61.11111663005949,52.952050411844624,0.09786344827497473,-0.0873300865255775,0.5123078877104295,15.5706980062593,33.68383707028746,0.3400001525878906,-0.04133715100075186,0.05250015258789276,-0.5897616201380824,0.6947619253138679,-0.26863073377509394,0.37363103895087946,-0.7985869474499303,32.03883585038634,-26.53980749740301,0.32113088636298726,10,0.11000013351440252,0.29500007629394354,4.71499991416931,12.30999994277954,-0.11000061035156428,1,0.04227638179071347,1.000000000000008,12.170000076293945,-5.000017339587145,12.350000381469727,-1.8571441546586982,12.5,0.04227638179071347
12781,2023-10-25,12.640000343322756,12.65999984741211,12.149999618530273,12.18000030517578,1183600.0,0.02764228839963767,1.0400048065277223,-7.6667355437586595,64.55696393541575,55.65456051992064,-0.200516052539486,-0.42800961745927424,0.10654882929051546,14.999716255661854,33.301030320118095,0.5100002288818359,0.05279665952565438,0.3790002822875991,-0.2850829626427398,1.043083527217938,0.04695865982242964,0.7110419047527685,-1.1082153557482464,84.81014033499346,21.05163753846503,0.3320416224651696,10,-0.14499998092651545,-0.2900004386901873,1.6825001239776594,11.969999790191649,0.2699995040893537,2,0.004746793062713417,1.6153834867769505,12.300000190734865,1.000000000000008,12.170000076293945,-5.000017339587145,12.350000381469727,0.004746793062713417
12782,2023-10-26,13.369999885559082,13.470000267028807,12.449999809265135,12.609999656677244,3469400.0,0.05775312677281352,1.124998758237858,1.652174273600837,70.13333638509114,58.22829798948272,-0.8156250268160932,-1.1450458073880991,-0.6749904152540775,14.050375026804545,32.50204346182544,1.0200004577636719,0.11978745643946809,1.0634998321533207,0.2371373813166393,1.889862282990002,0.6503186067349791,1.4766810575716622,-1.80845058858079,93.33330790201835,26.864728311350163,0.413181225418341,10,-0.6499996185302752,-0.9649996757507324,0.6750001907348633,11.240000247955322,0.06000041961669744,3,-0.05534777692237958,1.0400048065277223,12.640000343322756,1.6153834867769505,12.300000190734865,1.000000000000008,12.170000076293945,-0.05534777692237958
12783,2023-10-27,12.850000381469727,13.399999618530273,12.850000381469727,13.31999969482422,1707700.0,-0.038893007370254806,-1.3404257046040218,-0.6184199629071004,59.20399024974647,59.07795286230074,-0.2340123070884399,-0.613996503829787,-0.1317513717933032,14.335084311993093,31.58371631517307,0.5499992370605469,0.18586478053235211,0.5165003299713131,-0.34488852797573877,1.377889187918365,0.08580590099778718,0.9471947589448391,-1.2121130456894136,58.666674296061316,-5.39053192800165,0.4306944289735261,10,-0.13000011444091975,-0.44500017166137695,0.2674999237060547,11.759999752044678,0.37999916076660156,4,-0.0280156108688292,1.124998758237858,13.369999885559082,1.0400048065277223,12.640000343322756,1.6153834867769505,12.300000190734865,-0.0280156108688292
12784,2023-10-30,12.789999961853027,13.15999984741211,12.770000457763672,12.989999771118164,1526900.0,-0.004669293216770787,-2.2500109275720526,0.4255321307550255,53.5519158431888,58.571708358156855,-0.16467919067220116,-0.5142021370381382,-0.10482348004273412,14.13629955835535,30.545236107296237,0.3899993896484375,0.26595966539099614,0.4144999027252201,-0.4500651965096445,1.2790650019600847,-0.017782646892213094,0.8467824523426533,-1.0788281088227745,49.62962125718264,-9.57394572114967,0.43228254961743245,10,-0.06999969482422053,-0.38499975204467773,-0.0774996280670166,11.820000171661377,0.48000049591064453,0,-0.028146963076698173,-1.3404257046040218,12.850000381469727,1.124998758237858,13.369999885559082,1.0400048065277223,12.640000343322756,-0.028146963076698173
12785,2023-10-31,12.979999542236328,13.640000343322756,12.56999969482422,12.75,3516000.0,0.014855322982797903,-2.6271199043093354,-1.1499988079059675,60.39325677149049,59.32446738943825,-0.37358566171175056,-0.6509412383644886,-0.3028359620591523,13.686471460698293,29.144499524286527,1.0700006484985352,0.3199383135447036,0.54949951171875,-0.322267640221245,1.421266663658745,0.1136159357487525,0.9853830876887475,-1.1984745526461325,55.70466576931711,-2.449330275772404,0.43588357596999777,10,-0.17499923706054688,-0.48999929428100586,-0.3899991512298584,11.630000591278076,0.3300008773803711,1,-0.04237282407221021,-2.2500109275720526,12.789999961853027,-1.3404257046040218,12.850000381469727,1.124998758237858,13.369999885559082,-0.04237282407221021
12786,2023-11-01,13.109999656677244,13.399999618530273,12.81999969482422,12.949999809265135,1547000.0,0.01001541749041679,-1.7619038968942395,0.6956528950292737,64.40677281187641,60.58139158487961,-0.4874348723163848,-0.7027727092955569,-0.4501420856220779,13.299072080346187,27.56617049005391,0.5799999237060529,0.3412883333233321,0.6069996356964094,-0.23565526421652727,1.449654535609346,0.18567218573994104,1.0283270856528777,-1.2169661458630952,55.46214716069628,-2.895756126010788,0.4213274499564685,11,-0.30499935150146307,-0.619999408721922,-0.5199992656707746,11.50000047683716,0.1100006103515625,2,-0.07017544625375827,-2.6271199043093354,12.979999542236328,-2.2500109275720526,12.789999961853027,-1.3404257046040218,12.850000381469727,-0.07017544625375827
12787,2023-11-02,13.489999771118164,13.5600004196167,13.050000190734865,13.300000190734865,2820700.0,0.02898551673472971,2.09090226020211,1.1874985098824484,66.03773002894181,61.58635960631248,-0.7959365056621373,-0.9943507642404548,-0.8027695991100536,12.665899640774025,25.83034373108908,0.5100002288818342,0.33167171535920126,0.898499774932862,0.030682845232037792,1.7663167046336863,0.4645913100824508,1.3324082397832733,-1.4921482503534982,85.98126343053362,26.218135145414067,0.4339084648504119,11,-0.6849994659423828,-0.9999995231628418,-0.8999993801116943,11.12000036239624,-0.189999580383299,3,-0.042994806044980294,-1.7619038968942395,13.109999656677244,-2.6271199043093354,12.979999542236328,-2.2500109275720526,12.789999961853027,-0.042994806044980294
12788,2023-11-03,13.850000381469727,14.140000343322756,13.75,13.789999961853027,2950300.0,0.026686480093373932,-4.571419813216557,0.31579237962345136,66.40000244140563,62.86612056635734,-1.028995901183091,-1.2623423636282372,-1.122590525953477,12.04522431231986,23.99247706318596,0.6500005722045916,0.36174846292253093,1.159000349044799,0.19349204110432083,2.1245086569852774,0.67624619507456,1.6417545030150382,-1.753619931351576,81.52867247982543,24.79208618153801,0.4827541539702391,11,-0.7200002670288086,-1.1100001335144043,-1.2599999904632568,10.759999752044678,-0.530000686645506,4,-0.030324914420643334,2.09090226020211,13.489999771118164,-1.7619038968942395,13.109999656677244,-2.6271199043093354,12.979999542236328,-0.030324914420643334
12789,2023-11-06,13.8100004196167,14.010000228881836,13.640000343322756,14.0,2009400.0,-0.0028880838087589344,2.5238077937883854,-3.1666375268219027,63.48314501393141,63.12967927567643,-0.8179092116993338,-1.1472737988084951,-0.9711238453409088,11.830771806919316,22.38714516075659,0.36999988555908025,0.41142835491999286,1.034000349044799,-0.012103217384007436,2.0801039154736056,0.5109485658303967,1.5570521322592015,-1.55013037804218,78.9809052613035,24.88209541515777,0.523051783214403,11,-0.6650004386901855,-1.070000171661377,-1.2200000286102295,10.799999713897705,0.08999919891357422,0,-0.04199861403019922,-4.571419813216557,13.850000381469727,2.09090226020211,13.489999771118164,-1.7619038968942395,13.109999656677244,-0.04199861403019922
12790,2023-11-07,13.9399995803833,14.279999732971193,13.649999618530273,13.75,2720000.0,0.00941340744508179,-2.23076697355391,-1.0,67.89771949887663,63.5008743382832,-0.771993239315222,-1.2292472882987457,-1.124792936932602,11.43954302794203,21.118626923639976,0.6300001144409197,0.46993812100340016,1.0934995174407955,-0.06663240834296325,2.2536314432245543,0.5134335545489161,1.673565480332675,-1.5297191146689233,76.71231892435979,23.866112516363906,0.5800659628918797,11,-0.5749998092651367,-1.1299996376037598,-1.5249993801116943,10.670000553131104,0.10000038146972656,1,-0.04806306619710865,2.5238077937883854,13.8100004196167,-4.571419813216557,13.850000381469727,2.09090226020211,13.489999771118164,-0.04806306619710865
12791,2023-11-08,13.890000343322756,14.029999732971193,13.68000030517578,14.010000228881836,2657200.0,-0.0035867459516214506,3.3750230969594934,-0.6315797398972948,70.50148944867195,63.54178023423662,-0.5878538415129473,-1.106001340144683,-1.078577981737265,11.227445595377594,19.949727467435395,0.3499994277954137,0.5575469771912971,0.961000251770022,-0.25104274221856393,2.173043245758608,0.35497875477572904,1.567021748764315,-1.2927479508826973,68.29272074854933,13.194196463196747,0.606021496994293,11,-0.46500062942504883,-1.0800004005432147,-0.8949999809265154,10.719999790191649,0.319999694824217,2,-0.041756652942408046,-2.23076697355391,13.9399995803833,2.5238077937883854,13.8100004196167,-4.571419813216557,13.850000381469727,-0.041756652942408046
12792,2023-11-09,14.010000228881836,14.649999618530273,13.770000457763672,14.0,4308300.0,0.008639300402664585,-2.7446827506442384,-0.08333532015672186,74.70238821712223,65.26382445283393,-0.6789180072918342,-1.1328671146497804,-1.2110395327696306,10.848335814549614,18.7179805385039,0.8799991607666016,0.6278413480687224,0.9850001335144043,-0.25114833536097336,2.221148602389782,0.36692589907671547,1.6030743679520931,-1.244473102388664,36.63367832447789,-23.70056916492551,0.6180742344376889,11,-0.40000057220458984,-1.015000343322754,-1.2250001430511475,10.599999904632568,-0.3600006103515625,3,-0.05638829043160409,3.3750230969594934,13.890000343322756,-2.23076697355391,13.9399995803833,2.5238077937883854,13.8100004196167,-0.05638829043160409
12793,2023-11-10,11.609999656677244,13.0,11.329999923706055,12.6899995803833,10974900.0,-0.17130624789405446,-1.0365862168423599,-107.99752050352869,44.9820741668209,64.31161982212637,1.7061061404566313,1.278330553379373,1.1357814247833016,12.979186598947015,17.562998636496108,2.6800003051757812,0.6027194124360182,-1.380500411987306,-2.734721553002176,-0.02627927097243621,-2.05761098249474,-0.703389841479872,3.039999961853029,8.433727671954335,-54.76331103559684,0.6771105705074346,11,1.3800001144409197,1.3800001144409197,1.1475002765655535,13.00000047683716,2.7200002670288104,4,0.1455642191243005,-2.7446827506442384,14.010000228881836,3.3750230969594934,13.890000343322756,-2.23076697355391,13.9399995803833,0.1455642191243005
12794,2023-11-13,11.449999809265135,11.869999885559082,11.399999618530273,11.81999969482422,4049300.0,-0.013781210348278394,1.0,0.3425925108303882,42.42423727286478,62.315062100056856,1.8506536233870978,1.4189320465635706,1.2064409467615054,12.869407541769737,16.61986460516528,0.4700002670288086,0.47719553187289776,-1.482000255584719,-2.995345899045782,0.03134538787634433,-2.2386730773152497,-0.7253274338541882,3.1999998092651385,3.614454716551828,-60.89978085115802,0.7566728217305315,11,1.5399999618530291,1.5399999618530291,1.2725002765655535,13.16000032424927,2.3600006103515643,0,0.16331877001831163,-1.0365862168423599,11.609999656677244,-2.7446827506442384,14.010000228881836,3.3750230969594934,13.890000343322756,0.16331877001831163
12795,2023-11-14,12.039999961853027,12.619999885559082,11.619999885559082,11.649999618530273,5084800.0,0.05152839846429291,-3.4444463282463618,-1.054055307972452,44.88054168713159,60.1454808639741,1.2441252221166348,0.806486246400528,0.6169000542652405,12.019741078157232,15.780427298911453,1.170000076293947,0.4465674114019418,-0.8515000820159919,-2.4165564371775616,0.7135562731455778,-1.6340282595967768,-0.06897190443520707,2.543599662780762,21.385545283448117,-38.88584544882898,0.7825281775807853,11,0.9499998092651367,0.9499998092651367,0.6825001239776611,12.369999408721924,1.9200000762939453,1,0.15448502180817125,1.0,11.449999809265135,-1.0365862168423599,11.609999656677244,-2.7446827506442384,14.010000228881836,0.15448502180817125
12796,2023-11-15,12.729999542236328,13.020000457763672,12.0600004196167,12.0600004196167,3037900.0,0.057308935429357444,-1.8656755083304273,1.717944955923168,44.501714074286,57.75259020234568,0.5526735311155839,0.12693243514983976,-0.05945487921276893,11.065383783403625,14.753385802597052,0.9800004959106445,0.46716889493006164,-0.16400046348571706,-1.7277935512811826,1.3997926243097485,-0.9458970073834507,0.6178960804120166,1.7885280883789072,42.1686670849046,-13.345567296570387,0.7818965438977329,11,0.26000022888183594,0.26000022888183594,-0.2824995517730713,11.440000057220463,1.2200002670288068,2,0.10290655669470405,-3.4444463282463618,12.039999961853027,1.0,11.449999809265135,-1.0365862168423599,11.609999656677244,0.10290655669470405
12797,2023-11-16,13.279999732971193,13.329999923706055,12.720000267028807,12.760000228881836,3149600.0,0.0432050440308378,-1.0333341280626822,0.7761196791664617,53.67520849197341,56.33872420796432,-0.03380251938231815,-0.38117921162428026,-0.5936513389891651,10.250422595309855,13.654895268240969,0.6099996566772479,0.4590615790868018,0.34699974060058736,-1.2143236998839573,1.908323181085132,-0.43366197964168585,1.1276614608428606,1.174757343505858,97.49999046325692,40.633657789640324,0.7806617202422723,11,-0.2899999618530291,-0.2899999618530291,-0.974999666213991,10.805000782012938,0.7700004577636719,3,0.07003014487016901,-1.8656755083304273,12.729999542236328,-3.4444463282463618,12.039999961853027,1.0,11.449999809265135,0.07003014487016901
12798,2023-11-17,13.90999984741211,14.020000457763672,13.420000076293945,13.4399995803833,3464400.0,0.04743976860758292,-1.352946016347123,0.903847529339265,58.722741733818765,55.809790510174025,-0.7313007600112496,-0.9363214109827318,-1.2053593206032325,9.366653993411376,12.623853937480606,0.7400007247924787,0.4407038963129164,0.898999881744384,-0.6952121467699754,2.4932119102587436,0.1018938674872043,1.6961058960015638,0.4822620860095217,95.80150476655007,36.449219008439755,0.7971060142571795,11,-0.9200000762939453,-0.9200000762939453,-1.6049997806549072,9.985000133514404,0.1100006103515625,4,-0.018691605444568604,-1.0333341280626822,13.279999732971193,-1.8656755083304273,12.729999542236328,-3.4444463282463618,12.039999961853027,-0.018691605444568604
12799,2023-11-20,13.5,13.789999961853027,13.369999885559082,13.640000343322756,2450000.0,-0.02947518705317509,-1.0999973773993816,-0.29787290166406305,53.9156664575477,54.25622906113747,-0.413369049580524,-0.4443547366602907,-0.7969286176295416,9.5142524186423,11.228590418887922,0.5399999618530273,0.37253000081470233,0.422500038146973,-1.1345266283678477,1.9795267046617937,-0.3560132951104382,1.2010133714043842,0.8310166932273191,78.3333194255862,17.7546072822782,0.7785133332574108,11,-0.5100002288818359,-0.5100002288818359,-1.1949999332427979,10.345000743865963,0.869999885559082,0,0.061481475830078125,-1.352946016347123,13.90999984741211,-1.0333341280626822,13.279999732971193,-1.8656755083304273,12.729999542236328,0.061481475830078125
12800,2023-11-21,12.81999969482422,13.529999732971193,12.760000228881836,13.460000038146973,2416900.0,-0.05037039297598367,-1.0263164168916006,4.571419813216461,47.98331030057192,51.75420915579303,0.10175208422182891,0.29154788890829586,-0.12546434318397637,9.92443483671739,9.587608413843347,0.7699995040893572,0.25156879130337373,-0.2835002422332753,-1.8027699913562003,1.2357695068896497,-1.0431351167947387,0.4761346323281881,1.450996663012674,38.775472470196554,-21.523045770828197,0.7596348745614627,11,0.17000007629394354,0.17000007629394354,-0.5149996280670184,11.025001049041743,1.3699998855590803,1,0.0772231472979028,-1.0999973773993816,13.5,-1.352946016347123,13.90999984741211,-1.0333341280626822,13.279999732971193,0.0772231472979028
12801,2023-11-22,12.699999809265135,13.010000228881836,12.520000457763672,12.960000038146973,2183400.0,-0.00936036571104859,1.7222163353537066,0.40625013969831514,44.30014404199139,48.37618202522293,0.03933517240461448,0.4387691811999801,-0.02524227445051075,9.76686865975048,8.115458324089522,0.48999977111816406,0.13708864940673493,-0.4065001010894793,-1.9221488726020333,1.1091486704230746,-1.1643244868457554,0.35132428466679677,1.5121766198891429,11.999956766764203,-43.188903401360534,0.757824385756277,11,-0.02499961853027166,0.2899999618530291,-0.31249952316284,10.865000247955324,2.6999998092651385,2,0.09921261793741287,-1.0263164168916006,12.81999969482422,-1.0999973773993816,13.5,-1.352946016347123,13.90999984741211,0.09921261793741287
12802,2023-11-24,12.630000114440918,12.869999885559082,12.59000015258789,12.84000015258789,922900.0,-0.005511787076811547,1.0740759055507478,0.8076917433884697,40.81324883738599,47.912979210841286,-0.11957921981279007,0.4748323225695703,0.02633748721241247,9.556556397630665,7.626493010943514,0.2799997329711914,-0.01951337916641016,-0.4394998073577874,-1.964167020662554,1.0851674059469794,-1.2018334140101707,0.322833799294596,1.5245327846043946,7.333310445149739,-42.68451081385793,0.7623336066523831,11,0.07999992370605469,0.3599996566772461,-0.24249982833862305,10.764999866485596,2.140000343322754,4,0.10451303902325004,1.7222163353537066,12.699999809265135,-1.0263164168916006,12.81999969482422,-1.0999973773993816,13.5,0.10451303902325004
12803,2023-11-27,12.489999771118164,12.630000114440918,12.369999885559082,12.600000381469727,1782500.0,-0.011084746005875279,2.058824849375624,0.5238123350938461,40.207708604619995,47.666698247702975,0.1769887243373205,0.618173548779259,0.14945746228639578,9.416896043956644,7.192198159601093,0.26000022888183594,-0.1983939507376249,-0.5615001201629646,-2.105456649634359,0.9824564093084298,-1.3334783848986618,0.21047814457273262,1.6080424684203631,8.450695712092456,-36.337736126681136,0.7719782647356976,11,0.3300004005432129,0.5,0.012500524520874023,10.37000036239624,1.8500003814697266,0,0.12489995582097935,1.0740759055507478,12.630000114440918,1.7222163353537066,12.699999809265135,-1.0263164168916006,12.81999969482422,0.12489995582097935
12804,2023-11-28,12.43000030517578,12.5600004196167,12.260000228881836,12.529999732971193,1531100.0,-0.004803800403673897,2.749983608804754,0.9090806630600962,38.68066361443184,46.97782290629189,0.4365256758258145,0.684936967934755,0.19346558236684253,9.192928991856478,6.693440594143824,0.3000001907348633,-0.42160992100150807,-0.6034996032714854,-2.16854259363849,0.961543387095519,-1.3860210984549877,0.17902189191201678,1.6126810880460987,13.385838005963688,-26.2340401594706,0.7825214951835027,11,0.6100001335144061,0.5599994659423846,0.07249999046325861,10.095000743865969,2.4399995803833026,1,0.12791634059138568,2.058824849375624,12.489999771118164,1.0740759055507478,12.630000114440918,1.7222163353537066,12.699999809265135,0.12791634059138568
12805,2023-11-29,12.43000030517578,12.670000076293945,12.380000114440918,12.5,1679200.0,0.0,-2.4117627259365637,0.7000009536797663,38.97280918892589,46.363500141251876,0.5561501526171497,0.6762936449127874,0.17327598275225675,8.903205558904537,6.735513581140176,0.28999996185302734,-0.33210900940069976,-0.5759996414184592,-2.164158618081361,1.0121593352444425,-1.3700791297499109,0.21807984691299254,1.5584274586557818,22.66667683919247,-12.775784712880117,0.794079488331451,11,0.7100000381469744,0.5599994659423846,0.07249999046325861,9.88499975204468,2.779999732971193,2,0.15607397689085323,2.749983608804754,12.43000030517578,2.058824849375624,12.489999771118164,1.0740759055507478,12.630000114440918,0.15607397689085323
12806,2023-11-30,12.1899995803833,12.539999961853027,12.079999923706055,12.4399995803833,4366600.0,-0.019308183338703877,1.0444411477980757,3.5714441416892826,36.49851296155038,44.454978415649315,0.7951108812214844,0.8894382811350425,0.3860134658889294,8.845952486798588,6.89662422032166,0.46000003814697266,-0.20709788768245652,-0.7700003623962406,-2.398264086860273,0.8582633620677917,-1.5841322246282559,0.04413149983577469,1.7452596266457512,13.924007846687791,-20.485092142235217,0.8141318622320157,11,0.8600006103515625,0.8000001907348633,0.3125007152557373,9.020000934600827,2.780000686645506,3,0.16406891458950423,-2.4117627259365637,12.43000030517578,2.749983608804754,12.43000030517578,2.058824849375624,12.489999771118164,0.16406891458950423
12807,2023-12-01,12.90999984741211,12.9399995803833,12.130000114440918,12.1899995803833,2776800.0,0.059064831157784825,1.0769224185678008,-2.8800010681152344,62.84585062182012,44.913101625427245,0.019117049511120143,0.130445981088112,-0.33635959619636324,7.821883835682648,7.100531848215379,0.8099994659423828,-0.1132807988705693,-0.021000099182128196,-1.630065423743261,1.5880652253790046,-0.8255327614626946,0.7835325630984382,0.9731541739504834,96.51165756424828,56.3871843655065,0.8045326622805662,12,0.02500009536743164,0.07999992370605469,-0.4874997138977051,2.845000743865967,1.5500001907348633,4,0.1928737258364337,1.0444411477980757,12.1899995803833,-2.4117627259365637,12.43000030517578,2.749983608804754,12.43000030517578,0.1928737258364337
12808,2023-12-04,13.43000030517578,13.550000190734865,12.93000030517578,12.949999809265135,2365100.0,0.04027888953599845,-1.3846172186062173,0.6666671081823902,68.26568376060104,46.507547992433174,-0.6438381575759369,-0.44547277663071405,-0.8469364845231997,6.9905665797281795,7.186912400349016,0.6400003433227557,-0.04874174950500709,0.5200003623962388,-1.0490290287751023,2.08902975356758,-0.26451433318943174,1.3045150579819094,0.40209063423368185,91.83674396184762,45.148594450623236,0.7845146955856708,12,-0.6150002479553205,-0.4400005340576154,-0.8675000667572004,1.6399998664855957,0.38000011444091975,0,0.0997766286030144,1.0769224185678008,12.90999984741211,1.0444411477980757,12.1899995803833,-2.4117627259365637,12.43000030517578,0.0997766286030144
12809,2023-12-05,13.229999542236328,13.470000267028807,12.960000038146973,13.399999618530273,2126200.0,-0.014892089232669159,2.2903094813265508,-0.35416645970630833,61.829017816260965,48.04595993862085,-0.5432982884040296,-0.3068863793446006,-0.6354509514661597,6.869019172202336,7.4212049703735685,0.5100002288818342,-0.0955285123595484,0.348999643325806,-1.1706527877576605,1.8686520744092725,-0.41082657221592633,1.1088258588675384,0.5520495768590656,78.2312523558021,27.171694406002857,0.7598262155417328,12,-0.41499948501586914,-0.23999977111816406,-0.667499303817749,-0.07499933242797852,0.2400007247924787,1,0.08390027579426018,-1.3846172186062173,13.43000030517578,1.0769224185678008,12.90999984741211,1.0444411477980757,12.1899995803833,0.08390027579426018
12810,2023-12-06,13.270000457763672,13.579999923706055,13.170000076293945,13.380000114440918,2476900.0,0.003023500900332099,-1.6451567253944668,0.6470565135926578,56.16438982521644,49.364209470090294,-0.5730120890468484,-0.42125346959057985,-0.6655221363006305,6.504757619331279,7.390248680511885,0.4099998474121094,-0.23895124095214548,0.4225005149841312,-1.0267662939759266,1.871767323944189,-0.30213288949589767,1.14713391946416,0.4630076774239349,79.33336893717447,26.02766875246182,0.7246334044800289,12,-0.4400005340576172,-0.2800006866455078,-0.7075002193450928,-1.0450000762939453,0.029999732971193183,2,0.12057267314254871,2.2903094813265508,13.229999542236328,-1.3846172186062173,13.43000030517578,1.0769224185678008,12.90999984741211,0.12057267314254871
12811,2023-12-07,13.3100004196167,13.449999809265135,13.239999771118164,13.3100004196167,1651500.0,0.0030143150318902023,-1.9999727524147919,-0.0,50.38760549552584,50.42802687655028,-0.578186296241654,-0.5343288138712623,-0.6897647724161544,6.137916654897968,7.357619474280044,0.21000003814697088,-0.3230965655065958,0.4915004730224606,-0.8916353582829952,1.8746363043279164,-0.20006744263026732,1.1830683886751885,0.3749475513412772,81.37934209617642,32.27330049782499,0.6915679156527277,12,-0.48000049591064453,-0.32000064849853516,-0.6625001430511475,-1.0850000381469727,-0.07000064849853516,3,0.14274977901052455,-1.6451567253944668,13.270000457763672,2.2903094813265508,13.229999542236328,-1.3846172186062173,13.43000030517578,0.14274977901052455
12812,2023-12-08,13.220000267028807,13.369999885559082,13.0,13.350000381469727,2697700.0,-0.00676184445909167,3.3529622960108156,-100.0,39.63965460408083,50.36490976537927,-0.44219485639338707,-0.5339225540901875,-0.5876296396230121,5.885578292739256,6.494645695728614,0.36999988555908203,-0.31133143138397124,0.44100031852721955,-0.8402311651285519,1.722231802182991,-0.19961542330066528,1.0816160603551044,0.41784874298413044,44.61540493035227,1.357530829440691,0.6406157418278856,12,-0.39000034332275213,-0.23000049591064275,-0.5724999904632551,-0.9949998855590803,-0.2700004577636719,4,0.13237518643358648,-1.9999727524147919,13.3100004196167,-1.6451567253944668,13.270000457763672,2.2903094813265508,13.229999542236328,0.13237518643358648
12813,2023-12-11,13.300000190734865,13.369999885559082,13.109999656677244,13.199999809265135,1206300.0,0.006051431323006895,1.1666706403134561,-0.7692330264461159,46.66667302448941,51.25224414427455,-0.4416581820022074,-0.5068042747789274,-0.6494791041495755,5.450010596287653,5.647515327188199,0.2600002288818377,-0.2551408648249396,0.43650021553039764,-0.7386330602026945,1.6116334912634898,-0.15106642233614842,1.0240668533969437,0.29169183755193373,54.838744410621764,15.356004481080035,0.5875666378665461,12,-0.47000026702881037,-0.310000419616701,-0.6524999141693133,-1.0749998092651385,-0.5799999237060582,0,0.0872180323892171,3.3529622960108156,13.220000267028807,-1.9999727524147919,13.3100004196167,-1.6451567253944668,13.270000457763672,0.0872180323892171
12814,2023-12-12,13.31999969482422,13.359999656677244,13.09000015258789,13.229999542236328,1131300.0,0.0015037220904168258,2.176463328434113,0.899998092658629,60.68375127869679,53.664571043137975,-0.3599917592173849,-0.4000349330951991,-0.6391158586529713,5.070311120770247,4.744231479830348,0.2699995040893537,-0.16147899425451406,0.36299972534179936,-0.6205513940366121,1.3465508447202108,-0.12877583434740636,0.8547752850310051,0.22645849137096263,55.17236843403399,14.955737247598194,0.4917755596892055,12,-0.48999977111816584,-0.32999992370605646,-0.3849995136261004,-1.094999313354494,-0.5399999618530273,1,0.036786842043463386,1.1666706403134561,13.300000190734865,3.3529622960108156,13.220000267028807,-1.9999727524147919,13.3100004196167,0.036786842043463386
12815,2023-12-13,13.899999618530273,13.949999809265135,13.130000114440918,13.3100004196167,2423100.0,0.043543538813399785,1.3768121550703094,6.555535540202473,71.4285519658449,57.54568648805959,-0.7929285995554007,-0.878589350319718,-1.1791307242242617,4.130012801461035,4.894685360819499,0.819999694824217,-0.028790548356985468,0.8499996662139893,-0.12012243234290843,1.820121764770887,0.36493861693553953,1.335060715492439,-2.5699996948242188,94.73682097120222,48.84623821554089,0.48506104927844923,12,-0.8599996566772461,-0.9099998474121094,-0.9574995040893555,-1.6749992370605469,-0.5499992370605469,2,-0.03093520599297206,2.176463328434113,13.31999969482422,1.1666706403134561,13.300000190734865,3.3529622960108156,13.220000267028807,-0.03093520599297206
12816,2023-12-14,14.039999961853027,14.539999961853027,14.0,14.0,2923200.0,0.010071967421935613,-26.000023841880648,0.06779663756609053,74.56443376389305,58.847751281623246,-0.7184632458022353,-0.9648859063179831,-1.269602436660584,3.6228785500477017,5.693130449104576,0.6400003433227539,0.1352824111817128,0.9244999885559082,-0.12804528842763396,1.9770452655394504,0.398227350064138,1.4507726270476784,-2.6576000404357902,67.532466728222,16.072118008597506,0.526272638491771,12,-0.30499982833862305,-1.0500001907348633,-0.9525001049041748,-1.8149995803833008,-0.869999885559082,3,-0.05270653654763224,1.3768121550703094,13.899999618530273,2.176463328434113,13.31999969482422,1.1666706403134561,13.300000190734865,-0.05270653654763224
12817,2023-12-15,14.210000038146973,14.40999984741211,13.859999656677244,14.199999809265135,6046600.0,0.012108267575202225,1.6829287581760244,0.2500059604702063,79.65515166203916,60.11324771511637,-0.7651269184404086,-1.1190126877644992,-1.3890115820458284,3.0807705007916724,6.302531608463516,0.5500001907348651,0.31419727198101555,1.0480000495910637,-0.11184749965784846,2.207847598839976,0.46807627496660764,1.6279238242155198,-2.7012961151123047,77.24138157829832,19.500351764371068,0.5799237746244565,12,-0.46000003814697266,-1.2200002670288086,-1.0925002098083496,-0.8449997901916504,-0.46000003814697266,4,-0.06826180608197241,-26.000023841880648,14.039999961853027,1.3768121550703094,13.899999618530273,2.176463328434113,13.31999969482422,-0.06826180608197241
12818,2023-12-18,13.649999618530273,14.279999732971193,13.649999618530273,14.279999732971193,2692500.0,-0.039408896418956285,-1.0000000000000056,-62.99856952125544,67.94114825637661,60.792373319573656,-0.19069096689336185,-0.6108058958566751,-0.7883976991988142,3.2736042202318814,6.191827011871835,0.6300001144409197,0.5359323006114316,0.5009996414184563,-0.6289915040684324,1.630990786905345,-0.06399593132498893,1.0659952141619016,-2.0200438539428713,38.62065790382358,-23.709393046237075,0.5649955727434444,12,0.12000036239624023,-0.7149996757507324,-0.3474998474121094,-0.28499937057495117,0.20000076293945312,0,-0.051282038741954805,1.6829287581760244,14.210000038146973,-26.000023841880648,14.039999961853027,1.3768121550703094,13.899999618530273,-0.051282038741954805
12819,2023-12-19,14.329999923706055,14.34000015258789,13.779999732971193,13.8100004196167,3094400.0,0.04981687356625719,1.0740757747279754,-0.825395888302049,73.28428771579787,62.69458419630493,-0.7803043959934346,-1.2916605567834658,-1.4271049968297795,2.22810088044438,6.155224315343946,0.6900005340576172,0.5387872790795978,1.1394999504089363,-0.10038924763678025,2.3793891484546528,0.519555351386078,1.7594445494317945,-2.583642391228027,85.10637866150105,17.025564329199867,0.6199445990228587,12,-0.559999942779541,-1.3600001335144043,-1.3400001525878906,-0.9699997901916504,-0.8400001525878906,1,-0.11235168633977677,-1.0000000000000056,13.649999618530273,1.6829287581760244,14.210000038146973,-26.000023841880648,14.039999961853027,-0.11235168633977677
12820,2023-12-20,13.8100004196167,14.329999923706055,13.8100004196167,14.31999969482422,2422000.0,-0.036287474309690815,-1.0392166395835243,-0.9807687722715295,68.57798054767997,64.7157369798776,-0.19629277451026006,-0.7311776985098675,-0.8845434818224263,2.3835271432544154,6.765251394465524,0.5199995040893555,0.44993322356452303,0.570000410079956,-0.6865445677467186,1.8265453879066307,-0.05827207883338126,1.1982728989932934,-1.9518971899636721,17.97761116462877,-54.6009773981735,0.6282724889133371,12,-0.04000043869018555,-0.7300004959106445,-0.8200006484985352,-0.4500002861022949,-0.5399999618530273,2,-0.07458368250173408,1.0740757747279754,14.329999923706055,-1.0000000000000056,13.649999618530273,1.6829287581760244,14.210000038146973,-0.07458368250173408
12821,2023-12-21,13.960000038146973,14.100000381469727,13.710000038146973,13.899999618530273,5096700.0,0.010861666471581266,1.294112202223176,-0.11764804879827474,63.852238428526675,67.4060240714827,-0.2731145431805171,-0.8241983582614729,-1.0004239050833768,1.869797741254878,7.4269158038680425,0.3900003433227539,0.42863632350992376,0.657000017166137,-0.6118344983801975,1.9258345327124715,0.02258275939296972,1.2914172749393042,-1.9946209392059462,40.78951661275062,-27.573583535325866,0.6344172577731668,12,-0.14499998092651367,-0.6599998474121094,-0.9700002670288086,-0.5999999046325684,-0.9899997711181658,3,-0.043696250358908784,-1.0392166395835243,13.8100004196167,1.0740757747279754,14.329999923706055,-1.0000000000000056,13.649999618530273,-0.043696250358908784
12822,2023-12-22,13.949999809265135,14.170000076293945,13.84000015258789,13.989999771118164,1211000.0,-0.0007163487718131467,-1.5384680279794152,-0.6666613685131028,57.92681774449739,68.65715126259471,-0.16614622114563105,-0.7486186784575128,-0.9508815447034102,1.5086449423265993,8.158267594703975,0.3299999237060547,0.44752330168763343,0.5809998035430883,-0.6777196605714249,1.8397192676576015,-0.04835992851416826,1.210359535600345,-1.8816358758076284,43.478254860279655,-21.010276913545617,0.6293597320572569,12,-0.13499975204467596,-0.6399998664855939,-0.9600000381469709,-0.9600000381469709,-0.6199998855590803,4,-0.05591396011727101,1.294112202223176,13.960000038146973,-1.0392166395835243,13.8100004196167,1.0740757747279754,14.329999923706055,-0.05591396011727101
12823,2023-12-26,14.050000190734865,14.130000114440918,13.90999984741211,14.0,1620000.0,0.0071684862248753145,1.095240257764497,-1.2500059604701508,62.89308685360474,68.90263299314003,-0.16603096938918327,-0.7649761068973877,-1.0161324730734087,1.0450029719503693,8.696791381454133,0.2200002670288086,0.5022327914093498,0.6030001640319842,-0.6191824864974578,1.8251828145614262,-0.0080911612327359,1.2140914892967043,-1.8827708161415373,53.96826838509693,-8.419130361530186,0.6110913252647207,12,-0.2150001525878924,-0.740000247955324,-1.060000419616701,-1.060000419616701,-0.6599998474121094,1,-0.02135232645282792,-1.5384680279794152,13.949999809265135,1.294112202223176,13.960000038146973,-1.0392166395835243,13.8100004196167,-0.02135232645282792
12824,2023-12-27,14.020000457763672,14.550000190734865,13.859999656677244,14.09000015258789,3906500.0,-0.0021352122821305386,-2.5384525096222834,-1.399988555951809,61.829652712135335,67.83608863161675,-0.02938396180844194,-0.6427016021261238,-0.9613315529879074,0.7175542285490462,9.35158415000925,0.6900005340576207,0.6148305350045788,0.4935004234313958,-0.6547573492614447,1.6417581961242362,-0.08062846291502446,1.067629309777816,-1.7578602596799566,36.90480515528986,-22.374930566703917,0.5741288863464205,12,0.07999944686889648,-0.7050004005432129,-1.0300006866455078,-1.0300006866455078,-1.050000190734865,2,-0.01212553999595678,1.095240257764497,14.050000190734865,-1.5384680279794152,13.949999809265135,1.294112202223176,13.960000038146973,-0.01212553999595678
12825,2023-12-28,14.369999885559082,14.380000114440918,13.890000343322756,13.93000030517578,2317600.0,0.024964295033356843,1.1304336107972432,-6.285735694822914,65.22987938758749,66.79891592313835,-0.34162855342030873,-0.8852988282421528,-1.2893661608265585,0.004201528984557612,10.174444229456617,0.4899997711181623,0.7084662045716819,0.7464998722076412,-0.33772733344285477,1.8307270778581373,0.20438626938239324,1.2886134750328893,-1.9705880879162976,78.57139613353237,21.174716176235442,0.5421136028252482,12,-0.26999998092651367,-1.054999828338623,-1.380000114440918,-1.380000114440918,-1.119999885559082,3,-0.061238700170433646,-2.5384525096222834,14.020000457763672,1.095240257764497,14.050000190734865,-1.5384680279794152,13.949999809265135,-0.061238700170433646
12826,2023-12-29,14.1899995803833,14.300000190734865,14.0,14.260000228881836,1916500.0,-0.012526117370165735,2.9999872843908832,-0.15909253467367987,63.585425718114145,65.0133908182578,-0.15434412946763487,-0.5773838000088034,-1.083559338914462,-0.1554654595471039,10.707222747213308,0.36999988555908203,0.7609771792648221,0.46649956703186035,-0.41007922242810224,1.343078356491823,0.028210172301879055,0.9047889617618416,-1.6615524791549916,49.29569140712611,-9.31630431928157,0.43828939472998113,12,-0.08999967575073242,-0.8749995231628418,-1.1999998092651367,-1.1999998092651367,-1.0799999237060565,4,-0.06483433050212806,1.1304336107972432,14.369999885559082,-2.5384525096222834,14.020000457763672,1.095240257764497,14.050000190734865,-0.06483433050212806
12827,2024-01-02,15.399999618530273,16.030000686645508,13.949999809265135,14.239999771118164,5618900.0,0.08527132303934071,-1.3908059206740149,-16.57127287094181,72.34042035124837,65.5021988287991,-1.316203908354197,-1.677269035864251,-2.2473576440579066,-1.6985112724211753,12.409663778871732,2.080000877380373,0.7615775641179834,1.5519996166229255,0.47704867622016245,2.6269505570256886,1.014524146421543,2.089475086824308,-2.75025933193157,70.96770649346428,11.387734580982922,0.5374754702013816,1,-0.5299992561340332,-1.3449993133544922,-2.5674996376037598,-2.4099998474121094,-2.329999923706053,1,-0.15779216959054565,2.9999872843908832,14.1899995803833,1.1304336107972432,14.369999885559082,-2.5384525096222834,14.020000457763672,-0.15779216959054565
12828,2024-01-03,14.770000457763672,15.25,14.710000038146973,15.140000343322756,3133100.0,-0.04090903742676366,-1.2040782167484425,-0.31896546054254366,63.65349254966558,64.43211047700662,-0.5706332951871289,-0.9926255736095104,-1.5726891400622058,-1.366928179340281,13.789170822413436,0.6899995803833008,0.7259972215151382,0.855000448226928,-0.27583983683179447,1.9858407332856505,0.28958030569756765,1.4204205907562883,-1.8498393391612247,41.93550088313721,-17.45009724894186,0.565420142529361,1,0.09999990463256836,-0.7150001525878906,-1.9200005531311035,-1.7800006866455078,-1.6800003051757812,2,-0.09749495527609808,-1.3908059206740149,15.399999618530273,2.9999872843908832,14.1899995803833,1.1304336107972432,14.369999885559082,-0.09749495527609808
12829,2024-01-04,14.34000015258789,14.979999542236328,14.3100004196167,14.960000038146973,2362600.0,-0.029113086787330267,1.0303037746781705,1.675675884662069,54.263571192529106,62.84162054865652,-0.15540810214573142,-0.5008835743236766,-1.0962923120446444,-1.2348064788464512,14.962133444787195,0.6699991226196289,0.6469011661947519,0.3695001125335686,-0.7282577197987674,1.4672579448659047,-0.17937880363260028,0.9183790286997375,-1.1710518685419977,21.028025096782265,-32.486090303147165,0.5488789161661682,1,0.5300002098083496,-0.2849998474121094,-1.4350001811981201,-1.3500003814697266,-0.6900005340576172,3,-0.06624824261899964,-1.2040782167484425,14.770000457763672,-1.3908059206740149,15.399999618530273,2.9999872843908832,14.1899995803833,-0.06624824261899964
12830,2024-01-05,14.869999885559082,15.130000114440918,14.199999809265135,14.31999969482422,2695600.0,0.036959534681423545,-1.3544312660328897,-0.8870972455727171,57.477477818047845,62.13331381415888,-0.5802544056218277,-0.9537696243759868,-1.5769712166099232,-1.8879463703303117,16.1238650841862,0.930000305175783,0.6547373641671168,0.8194998741149906,-0.296365956949284,1.9353657051792652,0.2615669585828524,1.3774327896471288,-1.4721674093052197,44.23075424144186,-7.199898106031171,0.5579329155321375,1,0.06500053405761719,-0.8149995803833008,-1.8549997806549072,-1.880000114440918,-1.7600002288818377,4,-0.1277740170244015,1.0303037746781705,14.34000015258789,-1.2040782167484425,14.770000457763672,-1.3908059206740149,15.399999618530273,-0.1277740170244015
12831,2024-01-08,15.210000038146973,15.3100004196167,14.6899995803833,14.8100004196167,1887500.0,0.022864838951214717,1.0666681501591047,0.7272717814803471,58.74125979058509,62.2238073748353,-0.8094137933720678,-1.2059582999462926,-1.8736437187666048,-2.2438588723712645,17.407741489196557,0.6200008392333984,0.5799809854118649,1.0645000457763665,-0.1080001497443277,2.2370002412970607,0.4782499480160194,1.6507501435367136,-1.6015941050617784,60.57690852845826,11.898448456721859,0.5862500977603475,1,-0.2649998664855957,-1.1549997329711914,-2.1449999809265137,-2.2200002670288086,-2.739999771118166,0,-0.12886259258588129,-1.3544312660328897,14.869999885559082,1.0303037746781705,14.34000015258789,-1.2040782167484425,14.770000457763672,-0.12886259258588129
12832,2024-01-09,14.970000267028807,15.289999961853027,14.81999969482422,15.09000015258789,1721900.0,-0.015779077614480053,-1.2380910211783402,-0.30000000000000443,62.22223124877144,62.149267863187156,-0.4576365572863441,-0.8728839378311921,-1.6157454608786548,-2.0178158059988522,19.09654831782916,0.4700002670288068,0.5572419041646413,0.7370002746582021,-0.40550116624011956,1.8795017155565237,0.16574955420904125,1.3082509951073629,-1.167866753658787,69.36937246546144,18.616502915348534,0.5712507204491609,1,-0.025000095367429864,-0.8899998664855939,-1.9500002861022931,-1.9800004959106428,-1.75,1,-0.12424853554934034,1.0666681501591047,15.210000038146973,-1.3544312660328897,14.869999885559082,1.0303037746781705,14.34000015258789,-0.12424853554934034
12833,2024-01-10,14.460000038146973,14.979999542236328,14.40999984741211,14.93000030517578,2265500.0,-0.03406815095421889,1.0000033462330618,3.9166726271367556,51.242831257404426,60.972954368217046,0.1303455121011794,-0.28619704781188204,-1.076640261436312,-1.484323042391127,20.580566850220468,0.5699996948242188,0.5498526548930887,0.16900005340576207,-0.8887015994136505,1.2267017062251746,-0.3598507730039451,0.6978508798154692,-0.47963715091491466,23.423431163653984,-22.03450723721077,0.5288508264097064,1,0.5000004768371582,0.020000457763671875,-1.4975001811981201,-1.4700002670288086,-1.359999656677246,2,-0.09612727106886498,-1.2380910211783402,14.970000267028807,1.0666681501591047,15.210000038146973,-1.3544312660328897,14.869999885559082,-0.09612727106886498
12834,2024-01-11,13.8100004196167,14.34000015258789,13.760000228881836,14.31999969482422,2533500.0,-0.04495156409512502,1.109089900245701,1.0851042243690106,50.0,59.280745547373996,0.8352605354455012,0.4241403071190746,-0.40255435446551857,-0.8421549547044194,21.767572676631616,0.6999998092651367,0.5631490772202046,-0.5054996013641357,-1.4885662017108139,0.4775669989825424,-0.9970329015374748,-0.01396630119079667,2.2200002670288086,3.2258183601356802,-43.820038166534296,0.49153330017333946,1,1.0850000381469727,0.684999942779541,-0.9075005054473877,-0.8200006484985352,-0.5200004577636719,3,-0.05213615098853075,1.0000033462330618,14.460000038146973,-1.2380910211783402,14.970000267028807,1.0666681501591047,15.210000038146973,-0.05213615098853075
12835,2024-01-12,13.470000267028807,14.109999656677244,13.210000038146973,14.0600004196167,2844900.0,-0.024619850996161596,1.608699738499226,1.1568646883817988,45.5855870407499,57.280763472111296,1.1557047755126852,0.7697391781962057,-0.04804732930671207,-0.5003868980230521,21.95411580456712,0.8999996185302717,0.5434826757389715,-0.8239997863769553,-1.8625695514905356,0.2145699787366251,-1.3432846689337445,-0.30471490382016597,2.514600410461428,12.380961031057904,-33.99161804816558,0.5192848825567901,1,1.1500000953674334,1.045000076293947,-0.5675003528594953,-0.48000049591064275,-0.3600006103515625,4,0.013362980544407321,1.109089900245701,13.8100004196167,1.0000033462330618,14.460000038146973,-1.2380910211783402,14.970000267028807,0.013362980544407321
12836,2024-01-16,13.300000190734865,13.59000015258789,13.130000114440918,13.220000267028807,1657300.0,-0.012620643869626247,-2.538458716942376,-0.13559305595966034,44.30823360114164,54.166076055432775,1.3255809431963304,0.929092875808081,0.13059237067324325,-0.3348586695346416,21.444722844181353,0.46000003814697266,0.5262219801967909,-0.9569998741149881,-2.0827388074109052,0.16873905918092902,-1.5198693407629467,-0.39413040746702954,2.57361646118164,7.870374458480808,-37.26270708020323,0.5628694666479583,1,0.9200000762939435,1.2150001525878888,-0.3900003433227557,-0.310000419616701,-0.5500001907348651,1,-0.014285754235551118,1.608699738499226,13.470000267028807,1.109089900245701,13.8100004196167,1.0000033462330618,14.460000038146973,-0.014285754235551118
12837,2024-01-17,13.239999771118164,13.449999809265135,13.029999732971193,13.170000076293945,1790100.0,-0.0045113096809200615,-1.3999978201753709,0.8749970197648802,42.857138051527,51.855370000084044,1.1700019707195448,0.9620205871348837,0.18646292047550084,-0.25960578527380207,21.0825247542176,0.42000007629394176,0.45971180204768913,-0.9685002803802494,-2.182857746371827,0.24585718561132808,-1.575679013376039,-0.36132154738445976,2.4689998885498063,10.769233778854073,-31.872887500975345,0.607178732995789,1,0.9300003051757812,1.2750005722045898,-0.3299999237060547,-0.25,-0.5799999237060547,2,-0.05815706324776837,-2.538458716942376,13.300000190734865,1.608699738499226,13.470000267028807,1.109089900245701,13.8100004196167,-0.05815706324776837
12838,2024-01-18,12.949999809265135,13.239999771118164,12.75,13.229999542236328,2324400.0,-0.021903320760294664,2.2666630638993177,-4.000013623978227,40.97807111709368,50.37920332503567,1.312733032988172,1.2615708349647559,0.4572723673790229,0.04810693880671657,21.178604571731267,0.48999977111816406,0.40092645973746777,-1.2235002517700213,-2.5415573866766756,0.09455688313663302,-1.8825288192233494,-0.5644716843166933,2.544679856267093,12.578603149164133,-29.51737787551206,0.6590285674533275,1,1.0800004005432147,1.440000534057619,-0.03999996185302557,0.03999996185302912,-0.6999998092651349,3,0.020849456505049435,-1.3999978201753709,13.239999771118164,-2.538458716942376,13.300000190734865,1.608699738499226,13.470000267028807,0.020849456505049435
12839,2024-01-19,12.720000267028807,12.979999542236328,12.600000381469727,12.949999809265135,1964500.0,-0.017760582673659542,1.620692830317707,0.8214277199328288,35.80034621171308,47.97063314655403,1.440224353144604,1.43852262732708,0.6663026286579576,0.32978935475706095,21.28119118053049,0.37999916076660156,0.163698398766023,-1.3729998111724875,-2.8391525928363013,0.09315297049132631,-2.1060762020043953,-0.6399234203405797,2.5002114319501985,7.947016103208976,-28.315006937143426,0.733076390831907,1,1.235000133514406,1.5950002670288104,0.18999958038330256,0.26999950408935725,-0.14000034332275213,4,0.029874222206261125,2.2666630638993177,12.949999809265135,-1.3999978201753709,13.239999771118164,-2.538458716942376,13.300000190734865,0.029874222206261125
12840,2024-01-22,12.779999732971193,12.899999618530273,12.640000343322756,12.789999961853027,1364000.0,0.00471693904739201,1.2608677624268003,0.043479342543902844,37.60984017822487,45.62269763406956,1.1762792941366254,1.3675147941698977,0.5814078369585776,0.2535279335441558,21.389321697142506,0.25999927520751775,-0.00205915145460267,-1.2615003108978247,-2.837735327451572,0.31473470565592265,-2.049617819174699,-0.4733828026209501,2.125786607906699,18.181756880424803,-15.752822537833463,0.7881175082768739,1,1.1650004386901838,1.535000801086424,0.1300001144409162,0.21000003814697088,-0.43999958038330256,0,0.03990612202957111,1.620692830317707,12.720000267028807,2.2666630638993177,12.949999809265135,-1.3999978201753709,13.239999771118164,0.03990612202957111
12841,2024-01-23,13.350000381469727,13.5,12.829999923706055,12.880000114440918,2731200.0,0.04460099064227574,-1.3508747860509396,-46.998950982270415,29.702974784469575,42.00944691581379,0.3516735310148924,0.7899737004380256,-0.005766096188665415,-0.319206583036582,21.580880667059066,0.7200002670288068,-0.06964249356380314,-0.66099967956543,-2.2671968545432346,0.9451974954123745,-1.4640982670543323,0.14209890792347224,1.2790916442791858,83.33336865461928,51.849108274559455,0.8030985874889026,1,0.4399995803833008,0.9650001525878906,-0.33500051498413086,-0.3600006103515625,-1.170000076293947,1,-0.017977581867758774,1.2608677624268003,12.779999732971193,1.620692830317707,12.720000267028807,2.2666630638993177,12.949999809265135,-0.017977581867758774
12842,2024-01-24,13.170000076293945,14.0600004196167,13.170000076293945,13.550000190734865,3832400.0,-0.013483168541749913,-3.6842109225792363,-0.8085104224369041,32.608692947993674,39.93898710365704,0.2788125750048316,0.9576409549858447,0.1507466822957575,-0.14796441650919334,21.948796121798203,0.8900003433227539,-0.2156872042583533,-0.8019999980926507,-2.4517221085198457,0.8477221123345444,-1.6268610533062482,0.02286105712094688,1.2156009521414646,39.04107396789253,8.5120501114475,0.8248610552135973,1,0.3000001907348633,1.1450004577636719,0.19249987602233887,-0.18000030517578125,-1.2200002670288104,2,-0.03189066620052239,-1.3508747860509396,13.350000381469727,1.2608677624268003,12.779999732971193,1.620692830317707,12.720000267028807,-0.03189066620052239
12843,2024-01-25,13.75,13.789999961853027,13.199999809265135,13.270000457763672,1845900.0,0.044039477626887535,1.1071454116300756,-1.263156309683048,43.78947207802221,39.24892844565952,-0.46096792308199497,0.3731447162836119,-0.3691143511497472,-0.7396659154390566,22.33659418488017,0.619999885559082,-0.39961820522223057,-0.20700006484985423,-1.859189645975711,1.4451895162760025,-1.0330948554127826,0.6190947257130741,0.42132895079952704,78.76709510157612,45.093239467929465,0.8260947905629283,1,-0.39499998092651367,0.5650005340576172,-0.38000011444091797,-0.7600002288818359,-2.310000419616699,3,-0.07927273837002846,-3.6842109225792363,13.170000076293945,-1.3508747860509396,13.350000381469727,1.2608677624268003,12.779999732971193,-0.07927273837002846
12844,2024-01-26,13.850000381469727,14.039999961853027,13.779999732971193,13.789999961853027,4195600.0,0.007272755015980126,-5.499934435610053,0.12500099341169366,38.194451956345574,38.42769121405903,-0.6198851608265681,0.27379284355101063,-0.4014158330924751,-0.8673513304159677,22.272725143593217,0.28999996185302734,-0.6003181064982428,-0.09849967956543004,-1.751073706148338,1.5540743470174778,-0.924786692856884,0.7277873337260239,-1.25,85.2112657137983,50.68866647324811,0.8262870132914538,1,-0.5199999809265137,0.4650001525878906,-0.4975004196166992,-0.8600006103515625,-2.2300004959106445,4,-0.11552349006505502,1.1071454116300756,13.75,-3.6842109225792363,13.170000076293945,-1.3508747860509396,13.350000381469727,-0.11552349006505502
12845,2024-01-29,13.489999771118164,13.8100004196167,13.359999656677244,13.8100004196167,1687600.0,-0.025992823136179566,1.8124990686793239,-5.333306842565366,30.184333771862285,36.85836901080577,-0.2869222161297138,0.5949912602751244,0.004475864527449858,-0.4954166005194036,21.957041553001506,0.49000072479248225,-0.7122938042776035,-0.414500284194947,-2.066681919555492,1.2376813511655982,-1.2405911018752196,0.4115905334853256,-0.8611993980407711,53.658502545844186,21.504972021405464,0.8260908176802729,1,-0.15999937057495117,0.8250007629394531,-0.11999988555908203,-0.5,-2.039999961853029,0,-0.06745736566729987,-5.499934435610053,13.850000381469727,1.1071454116300756,13.75,-3.6842109225792363,13.170000076293945,-0.06745736566729987
12846,2024-01-30,13.270000457763672,13.40999984741211,13.039999961853027,13.380000114440918,1808900.0,-0.016308325951606473,3.3529622960108156,0.34374823049069425,30.324079235312297,35.46580692011524,-0.08004329057051152,0.7826599812094397,0.24651187668418473,-0.2620865539967099,21.449954006321082,0.4499998092651367,-0.7818923152279584,-0.5884996414184567,-2.258347071149476,1.0813477883125628,-1.4234233562839655,0.2464240734470522,-0.6129760929107668,22.549058106789037,-4.694632043168369,0.8349237148655095,1,0.059999942779541016,1.0450000762939453,0.1549994945526123,-0.2800006866455078,-1.5200004577636719,1,-0.07008291432512204,1.8124990686793239,13.489999771118164,-5.499934435610053,13.850000381469727,1.1071454116300756,13.75,-0.07008291432512204
12847,2024-01-31,12.970000267028807,13.3100004196167,12.949999809265135,13.3100004196167,2193200.0,-0.022607398672646495,1.1176496987512587,3.0909201251918352,31.87348479504591,34.4541862176655,0.19850466083272345,0.9394421598305946,0.5477862240326861,0.047399828592949333,19.017129032650637,0.3600006103515643,-0.8078295344146404,-0.7669998645782492,-2.3136649305166532,0.7796652013601548,-1.5403323975474503,0.006332668390951923,-0.2853163902358986,1.83490412512205,-24.822450328003022,0.7733325329692017,1,0.3600001335144061,1.3450002670288104,0.5874998569488543,0.019999504089357245,-1.1500005722045863,2,-0.06090978763210175,3.3529622960108156,13.270000457763672,1.8124990686793239,13.489999771118164,-5.499934435610053,13.850000381469727,-0.06090978763210175
12848,2024-02-01,13.329999923706055,13.350000381469727,12.880000114440918,13.220000267028807,1592700.0,0.027756333790709853,5.2666463216921935,-0.32352825679633246,43.71727206251511,35.33384464553239,-0.11390129736240517,0.4912147009170731,0.17296032779999493,-0.30347870668155075,16.44891748222569,0.4700002670288086,-0.8042503971360127,-0.3350001811981205,-1.8116749907768046,1.1416746283805637,-1.0733375859874617,0.4033372235912207,-0.6182097252119441,38.79309210850842,8.792928084181916,0.7383374047893418,2,0.020000457763671875,0.9850006103515625,0.2325000762939453,-0.3400001525878906,-1.6000003814697266,3,-0.10352589064811091,1.1176496987512587,12.970000267028807,3.3529622960108156,13.270000457763672,1.8124990686793239,13.489999771118164,-0.10352589064811091
12849,2024-02-02,13.390000343322756,13.59000015258789,12.920000076293945,13.15999984741211,2096400.0,0.004501156786204996,1.1269839828157002,2.0909201251918015,48.870057867002934,36.58497994428551,-0.07696078363630399,0.375653435188962,0.1117427365354775,-0.3615807300341114,14.64432035317219,0.6700000762939453,-0.7844865186013106,-0.227499771118163,-1.6735524865820128,1.2185529443456868,-0.9505261288500879,0.4955265866137619,-0.6516459495614662,54.83871629326418,21.67585235307606,0.7230263577319253,2,0.05499982833862127,0.9250001907348615,0.18249964714050115,-0.4000005722045916,-2.119999885559084,4,-0.14563112120545008,5.2666463216921935,13.329999923706055,1.1176496987512587,12.970000267028807,3.3529622960108156,13.270000457763672,-0.14563112120545008
12850,2024-02-05,12.970000267028807,13.25,12.960000038146973,13.170000076293945,1758100.0,-0.03136669645444723,-1.636360089645277,-0.8695625132166546,45.64644005290247,38.35647608522249,0.4166392544101356,0.6809232125235471,0.5475419043429568,0.05837374566147169,12.599416859149432,0.430000305175783,-0.7349356503507707,-0.5524998664855971,-1.8982593361769435,0.7932596032057493,-1.2253796013312712,0.12037986836007697,-0.20561296190568257,12.676077148218193,-22.707667564902962,0.6728797348456732,2,0.5000000000000018,1.3450002670288104,0.7374997138977069,0.019999504089357245,-1.8100004196166974,0,-0.10408638039133866,1.1269839828157002,13.390000343322756,5.2666463216921935,13.329999923706055,1.1176496987512587,12.970000267028807,-0.10408638039133866
12851,2024-02-06,13.25,13.300000190734865,12.770000457763672,12.949999809265135,1352200.0,0.021588259614996552,1.6499948740078674,-1.5000023841880603,50.12469112607288,40.30269810500907,0.1351781460399657,0.2598805463954328,0.29078917413021443,-0.2248340137288949,10.160097233436638,0.5299997329711932,-0.6197393335085373,-0.17450013160705602,-1.2638839266134791,0.9148836633993671,-0.7191920291102676,0.37019176589615554,0.7899999618530273,58.536551326305606,19.211436332592307,0.5446918975032115,2,0.1550002098083496,1.0650005340576172,0.45749998092651367,-0.26000022888183594,-2.220000267028807,1,-0.1358490709988578,-1.636360089645277,12.970000267028807,1.1269839828157002,13.390000343322756,5.2666463216921935,13.329999923706055,-0.1358490709988578
12852,2024-02-07,13.109999656677244,13.390000343322756,13.0600004196167,13.3100004196167,1162900.0,-0.010566063647000412,-1.2000050862759677,-0.66666878594158,52.07253655586256,41.22303860254689,0.29700570092838063,0.26708306279167715,0.4551456514665926,-0.08761097460269873,7.6422255082582105,0.32999992370605646,-0.5194281911079592,-0.22150044441223393,-1.0390005834786127,0.5959996946541448,-0.6302505139454233,0.18724962512095544,0.9046003150939956,41.46333237190499,-1.1936053160671278,0.40875006953318976,2,0.2950005531311053,1.2050008773803729,0.5975003242492694,-0.11999988555908025,-1.949999809265135,2,-0.10373758141058098,1.6499948740078674,13.25,-1.636360089645277,12.970000267028807,1.1269839828157002,13.390000343322756,-0.10373758141058098
12853,2024-02-08,13.06999969482422,13.140000343322756,12.890000343322756,13.09000015258789,1523200.0,-0.0030511031960744894,3.1666375268217792,0.10000190734134712,54.76838323664502,43.064586522580164,0.25748060737127965,0.20828734188306974,0.5240524350250215,-0.04889272963620961,5.83458751225224,0.25,-0.4178296627164162,-0.19200038909911932,-0.819899320681456,0.43589854248321735,-0.5059498548902877,0.12194907669204902,0.919708286666868,36.58528642804663,-10.03003926620373,0.313949465791168,2,0.22000074386596502,0.8850007057189924,1.3925006389617902,0.6100006103515607,-2.159999847412111,3,-0.09563886986891101,-1.2000050862759677,13.109999656677244,1.6499948740078674,13.25,-1.636360089645277,12.970000267028807,-0.09563886986891101
12854,2024-02-09,13.09000015258789,13.130000114440918,12.920000076293945,13.039999961853027,1343800.0,0.0015302569419026746,2.230766973553901,-2.4999523173757705,54.26997585340008,45.74076897608437,0.1322437156336953,0.13869134374235692,0.535721460126009,-0.0691135944472343,5.095198907388544,0.21000003814697266,-0.3262117961102149,-0.1359999179840088,-0.7120263544339753,0.44002651846595775,-0.42401313620899295,0.15201330024097537,0.8753136784286504,51.612863530718165,1.3430135931208085,0.28801321822498344,2,0.09000015258789062,0.8650002479553223,1.3725001811981201,0.5900001525878906,-2.1100006103515625,4,-0.10389614931231994,3.1666375268217792,13.06999969482422,-1.2000050862759677,13.109999656677244,1.6499948740078674,13.25,-0.10389614931231994
12855,2024-02-12,13.649999618530273,13.899999618530273,13.050000190734865,13.050000190734865,2292000.0,0.04278070736551287,-1.8333341280626991,11.999942779759259,54.143634910373066,48.38738627331333,-0.4499947418548409,-0.4291334966250151,0.014551675901222083,-0.6279953914968779,5.501504392442573,0.8499994277954084,-0.3259342507696985,0.4149995803833004,-0.18231021247213697,1.0123093732387378,0.11634468395558173,0.7136544768110191,0.29140794502121103,77.87608976360674,30.475400261885227,0.2986548964277186,2,-0.3149995803833008,0.30500078201293945,0.8125007152557373,0.030000686645507812,-2.25,0,-0.1743589177493956,2.230766973553901,13.09000015258789,3.1666375268217792,13.06999969482422,-1.2000050862759677,13.109999656677244,-0.1743589177493956
12856,2024-02-13,13.109999656677244,13.56999969482422,12.90999984741211,13.520000457763672,2445800.0,-0.03956043787136543,1.588238374039067,-0.6833353201567256,49.24622597813305,50.31769084921191,0.07255191668042649,0.10108493892990822,0.5956441810867936,-0.0919225434098987,5.952520592131797,0.7399997711181641,-0.32273600322460183,-0.11550035476684783,-0.7144986873238448,0.48349797779014914,-0.41499952104534543,0.18399881151164976,0.8079797647584837,21.78212586432667,-25.574040787900476,0.29949916627849826,2,0.22500038146972834,0.8450007438659686,1.385000705718996,0.5700006484985369,-1.6199998855590803,1,-0.1487414081107128,-1.8333341280626991,13.649999618530273,2.230766973553901,13.09000015258789,3.1666375268217792,13.06999969482422,-0.1487414081107128
12857,2024-02-14,12.470000267028807,13.100000381469727,12.149999618530273,13.0600004196167,5243500.0,-0.048817651137196605,1.835822850034019,1.439021950748631,34.15841899681487,49.2555960641341,0.7086943828698633,0.7172119640457755,1.2469351926700636,0.548850882968102,6.414038611629475,0.9600000381469709,-0.2675595330188063,-0.7169997692108172,-1.4045154984693298,-0.02948403995230464,-1.0607576338400744,-0.37324190458156004,1.4299993515014666,18.285751342773334,-24.06040697665897,0.34375786462925667,2,0.5549993515014666,1.2499995231628436,2.0299999713897723,1.2100000381469744,-1.4300003051757795,2,-0.11547718550295738,1.588238374039067,13.109999656677244,-1.8333341280626991,13.649999618530273,2.230766973553901,13.09000015258789,-0.11547718550295738
12858,2024-02-15,13.220000267028807,13.279999732971193,12.68000030517578,12.6899995803833,4248200.0,0.060144345143522626,-1.1818191276122032,-0.8983060162286174,43.28358026857829,48.634876330975814,-0.06543071831226932,-0.012145863386397338,0.5004109551864939,-0.193131917073865,6.395735541927158,0.8099994659423864,-0.17837110502645537,0.01950020790099849,-0.6589647492177839,0.6979651650197809,-0.3197322706583936,0.3587326864603906,0.6099993515014663,61.1428941999162,23.218426578316873,0.3392324785593912,2,-0.19500064849853338,0.34499931335449396,1.292500019073488,0.46000003814697443,-2.220000267028807,3,-0.15582453691430087,1.835822850034019,12.470000267028807,1.588238374039067,13.109999656677244,-1.8333341280626991,13.649999618530273,-0.15582453691430087
12859,2024-02-16,13.100000381469727,13.25,12.970000267028807,13.149999618530273,1822600.0,-0.009077146984509898,1.2399978637695455,-0.09433806091271943,45.61798325904673,48.63171446499184,0.010176823789118217,0.14522828406175137,0.6290114656165624,-0.06365550167855716,6.164321133186839,0.2799997329711932,-0.0785345955457295,-0.11949968338012695,-0.7616170601456034,0.5226176933853495,-0.44055837176286516,0.20155900500261126,0.6627992370605469,54.28575788225446,17.593456679246103,0.3210586883827386,2,-0.07500076293945312,0.14499950408935547,1.6200001239776611,0.5799999237060547,-2.2400007247924805,4,-0.16717560841871626,-1.1818191276122032,13.220000267028807,1.835822850034019,12.470000267028807,1.588238374039067,13.109999656677244,-0.16717560841871626
12860,2024-02-20,13.289999961853027,13.300000190734865,13.0,13.039999961853027,3066400.0,0.014503784339736425,1.2222198674748,-5.0000762951094835,50.22623877895142,48.6429975375339,-0.1448944277295272,-0.004853141237822101,0.44870810172330344,-0.24409520186987166,5.8904528647722065,0.30000019073486506,-0.06107200714710004,0.04499988555908274,-0.5632416918663878,0.6532414629845533,-0.25912090315365255,0.34912067427181803,0.40828765667724554,80.2817100051175,40.07365293801297,0.3041207887127355,2,-0.2650003433227539,-0.16000032424926758,1.4050004482269287,0.3900003433227539,-2.3000001907348633,1,-0.17381493049264207,1.2399978637695455,13.100000381469727,-1.1818191276122032,13.220000267028807,1.835822850034019,12.470000267028807,-0.17381493049264207
12861,2024-02-21,13.109999656677244,13.31999969482422,13.100000381469727,13.300000190734865,1696800.0,-0.013544041060379763,-1.0952406902815792,-0.760002136230483,51.627900168467704,48.59359349449002,0.014704746289517345,0.1646886823479079,0.635223403481735,-0.05292991434450656,5.879379673659711,0.21999931335449396,-0.07852854993526925,-0.12300038337707697,-0.7319891327731991,0.48598836601904516,-0.42749475807513804,0.1814939913209841,0.5263564418530287,82.05127996126588,35.461288239134454,0.3044943746980613,2,-0.08500003814697088,-0.004999637603757989,1.4575006961822528,0.5700006484985369,-1.8399991989135724,2,-0.13043478893426408,1.2222198674748,13.289999961853027,1.2399978637695455,13.100000381469727,-1.1818191276122032,13.220000267028807,-0.13043478893426408
12862,2024-02-22,12.75,13.0,12.600000381469727,13.0,2681800.0,-0.02745992876467296,2.1999969482421875,1.315785775234629,43.25581364402127,47.3144190953096,0.3556707672289168,0.5181768568610909,1.000590572212495,0.3148176475255795,5.401663824809801,0.5099992752075178,-0.058485974351013326,-0.4620000362396244,-1.1079786411137498,0.18397856863450102,-0.784989338676688,-0.1390107338025608,0.8269018393302723,20.83330021961016,-25.63822331724822,0.32298930243706275,2,0.27499961853027344,0.35500001907348633,1.6175003051757812,0.9300003051757812,-1.6499996185302734,3,-0.09882354736328125,-1.0952406902815792,13.109999656677244,1.2222198674748,13.289999961853027,1.2399978637695455,13.100000381469727,-0.09882354736328125
12863,2024-02-23,12.65999984741211,12.81999969482422,12.609999656677244,12.68000030517578,1499100.0,-0.007058835497089411,-2.499976158308785,0.0800018310546804,41.57043106750099,45.90335856354304,0.4262176406951248,0.5505573253432718,1.092444062460297,0.41451608329074574,4.898131617882243,0.2100000381469762,-0.0836684284520004,-0.4975001811981201,-1.1362448268428658,0.14124446444662553,-0.8168725040204929,-0.1781278583757473,0.859825903086163,8.333267105887069,-35.54813193558277,0.31937232282237266,2,0.36499977111816406,0.44500017166137695,1.6825003623962402,1.0200004577636719,-1.6499996185302734,4,-0.1279620778107856,2.1999969482421875,12.75,-1.0952406902815792,13.109999656677244,1.2222198674748,13.289999961853027,-0.1279620778107856
12864,2024-02-26,12.25,12.619999885559082,12.220000267028807,12.600000381469727,2688700.0,-0.03238545437233309,1.0512833052936434,17.49961853900594,41.666661147716496,44.517028145470086,0.787328875635227,0.8796428989700651,1.4989264828569162,0.8376767269408472,4.254233320779459,0.43999958038330256,-0.1209131659453071,-0.8275000095367435,-1.5009005602838776,-0.1540994587896094,-1.1642002849103115,-0.49079973416317557,1.2150327052195529,2.72724987060382,-43.2383196938751,0.33670027537356717,2,0.6099996566772461,0.8550000190734863,1.9600002765655518,1.4300003051757812,-1.1999998092651367,0,-0.10204081632653061,-2.499976158308785,12.65999984741211,2.1999969482421875,12.75,-1.0952406902815792,13.109999656677244,-0.10204081632653061
12865,2024-02-27,12.579999923706055,12.59000015258789,12.3100004196167,12.4399995803833,1611500.0,0.026938769282127017,2.499979138478778,-0.4000005449561583,42.33409336321076,43.749013410478724,0.3236199585960353,0.5038027583989937,1.150473246577393,0.5240078394709045,4.287142909702457,0.3400001525878906,-0.1623350182761989,-0.4520000934600823,-1.1309962145680483,0.22699602764788374,-0.7914981540140644,-0.11250203290610017,0.8324314580459262,32.72725854037475,-11.166992638450061,0.33949806055398274,2,0.1549997329711914,0.5250000953674316,1.5550005435943604,1.1000003814697266,-1.5399999618530273,1,-0.1367249823100236,1.0512833052936434,12.25,-2.499976158308785,12.65999984741211,2.1999969482421875,12.75,-0.1367249823100236
12866,2024-02-28,12.34000015258789,12.600000381469727,12.300000190734865,12.489999771118164,1976000.0,-0.01907788335243965,-1.6087025027781252,-1.07142321918788,41.38702699496687,44.55219207694006,0.4949591366628976,0.7067945989073934,1.3643370994608404,0.7826216327522832,4.813617804375384,0.3000001907348615,-0.21217281593525783,-0.6454998493194584,-1.3809044001761883,0.08990470153727159,-1.0132021247478242,-0.2777975738910925,1.0219339586352216,15.384605979540202,-27.626733748273374,0.3677022754283652,2,0.42999982833862305,0.7649998664855957,1.7900002002716064,1.3400001525878906,-1.4300003051757812,2,-0.10940035370960755,2.499979138478778,12.579999923706055,1.0512833052936434,12.25,-2.499976158308785,12.65999984741211,-0.10940035370960755
12867,2024-02-29,12.18000030517578,12.56999969482422,12.15999984741211,12.449999809265135,2300000.0,-0.012965951817963006,-1.6451567253945085,1.800001271568989,40.30501383555487,44.22124025104857,0.6811238927730656,0.8480552754383694,1.4903225013693184,0.9595360486263278,5.584081482528695,0.40999984741211115,-0.3148197472625718,-0.7659996986389181,-1.585020786525737,0.053021389247900785,-1.1755102425823267,-0.35648915469550957,1.1334564263396185,3.030373089038245,-39.10866857347431,0.4095105439434092,2,0.5599994659423846,0.9249997138977069,1.8724999427795428,1.5000000000000018,-1.110000610351559,3,-0.07471262927845834,-1.6087025027781252,12.34000015258789,2.499979138478778,12.579999923706055,1.0512833052936434,12.25,-0.07471262927845834
12868,2024-03-01,11.949999809265135,12.25,11.829999923706055,12.25,3691200.0,-0.018883455677165095,1.7999987284350532,1.1111138583261284,38.12499217688757,43.38868568636422,0.795706763053639,1.0217545824825258,1.7009878710801267,1.2030500002997613,6.580939695825314,0.4200000762939453,-0.36894760785421354,-0.9270001888275168,-1.8372481897000448,-0.016752187954988784,-1.3821241892637808,-0.4718761883912528,1.3169186377308577,15.189859665006566,-24.687067961579523,0.45512400043626433,3,0.6250000000000018,0.9850001335144061,1.942500591278078,1.7300004959106463,-0.7699995040893555,4,-0.0711296603650472,-1.6451567253945085,12.18000030517578,-1.6087025027781252,12.34000015258789,2.499979138478778,12.579999923706055,-0.0711296603650472
12869,2024-03-04,11.4399995803833,12.0,11.43000030517578,11.949999809265135,2778900.0,-0.04267784410225828,-1.1509471987101898,1.6999996821087473,26.73683703308849,40.77875215904611,1.1683359604949235,1.452653498029889,2.163406281941519,1.7197434625846597,7.540806502648316,0.5699996948242205,-0.31460246958971183,-1.3395003795623772,-2.420172193730865,-0.2588285653938893,-1.8798362866466203,-0.7991644724781342,1.7407037552152964,0.8546388508960338,-32.8022371041768,0.5403359070842436,3,0.9350004196166992,1.2950005531311035,2.395000696182251,2.2400007247924805,-0.6599998474121076,0,-0.03758735727917373,1.7999987284350532,11.949999809265135,-1.6451567253945085,12.18000030517578,-1.6087025027781252,12.34000015258789,-0.03758735727917373
12870,2024-03-05,11.619999885559082,11.960000038146973,11.460000038146973,11.479999542236328,2651000.0,0.015734292987600762,-4.555575571014554,-0.274510353906511,33.02961300368784,38.7122758074039,0.8119156611427023,1.2293587172581617,1.9536984469897725,1.5408448311512402,8.55254570443466,0.5200004577636719,-0.355807130557098,-1.092000055313111,-2.2853429902044713,0.10134287957824917,-1.688671522758792,-0.49532858786743006,1.4206472076056897,16.23927931570217,-18.138120501727748,0.5966714674456801,3,0.5950002670288086,1.0450000762939453,2.202500581741333,2.060000419616699,-0.8199996948242188,1,-0.04905333050240335,-1.1509471987101898,11.4399995803833,1.7999987284350532,11.949999809265135,-1.6451567253945085,12.18000030517578,-0.04905333050240335
12871,2024-03-06,11.449999809265135,11.800000190734865,11.350000381469727,11.800000190734865,1982900.0,-0.014629955074717094,1.5714246788845678,-2.4999965940286764,36.98979033275934,38.01605099504147,0.8064932263753892,1.3255549272755687,2.0865673969919474,1.7155996959670272,9.995792410474266,0.4499998092651385,-0.4153489179749137,-1.1720001220703136,-2.462085406516291,0.1180851623756638,-1.8170427642933031,-0.526957479847324,1.4617955408605177,8.196679022748896,-27.050623735418668,0.645042642222989,3,0.6350002288818377,1.175000190734865,2.37250065803528,2.2650003433227557,-0.7699995040893555,2,-0.0358078475320448,-4.555575571014554,11.619999885559082,-1.1509471987101898,11.4399995803833,1.7999987284350532,11.949999809265135,-0.0358078475320448
12872,2024-03-07,11.75,11.760000228881836,11.529999732971193,11.56999969482422,1530000.0,0.026200890456968384,1.2999961853172686,-0.514286025689223,28.818441586353316,36.59916327491395,0.39082504669410767,0.9680766638334788,1.7524789315939842,1.4245421179974223,11.364400706971086,0.310000419616701,-0.5175765920676056,-0.8039999485015876,-2.128687032937721,0.520687135934546,-1.4663434907196553,-0.14165640628351994,1.0056158532600605,44.44442089692048,11.957500427350105,0.6623435422180669,3,0.2350001335144043,0.875,2.072500467300415,2.075000286102295,-1.0900001525878906,3,-0.07148937468833116,1.5714246788845678,11.449999809265135,-4.555575571014554,11.619999885559082,-1.1509471987101898,11.4399995803833,-0.07148937468833116
12873,2024-03-08,11.81999969482422,11.899999618530273,11.65999984741211,11.779999732971193,2679700.0,0.005957420836103955,1.4000000000000425,0.22222163353537286,31.28654008638844,35.445816490321945,0.21136833551038947,0.8428414570811977,1.6452777338894986,1.3606297660792084,12.67638095608763,0.23999977111816406,-0.6235491648704006,-0.6715002536773671,-2.011543931255785,0.6685434239010508,-1.341522092466576,-0.0014784148881581416,0.7950546112568073,72.30762910557061,40.81925695392719,0.6700218387892085,3,0.15500068664550604,0.8050003051757795,2.0025007724761945,2.225000858306883,-2.2999992370605487,4,-0.06345177828798187,1.2999961853172686,11.75,1.5714246788845678,11.449999809265135,-4.555575571014554,11.619999885559082,-0.06345177828798187
12874,2024-03-11,11.729999542236328,11.949999809265135,11.649999618530273,11.850000381469727,1739800.0,-0.0076142263038553315,-1.1428532503184456,-3.0000238418806475,26.50602236595641,33.68714193507146,0.2456858509859039,0.8703531252119099,1.6972306885844475,1.4511462322654758,14.010513731249501,0.3000001907348615,-0.6692953724417912,-0.6935003757476803,-2.0436548554922425,0.6566541039968818,-1.3685776156199605,-0.01842313587540012,0.7585493713835696,62.294979449088615,35.45108705654215,0.6750772398722806,3,0.24500083923339844,0.8950004577636719,2.1025009155273438,2.325000762939453,-1.9599990844726562,0,-0.04688825733369906,1.4000000000000425,11.81999969482422,1.2999961853172686,11.75,1.5714246788845678,11.449999809265135,-0.04688825733369906
12875,2024-03-12,11.270000457763672,11.640000343322756,11.15999984741211,11.619999885559082,3302400.0,-0.03921560975482841,1.4615388377410032,2.916641500437098,24.444451508699828,31.804633547708452,0.5591168072076194,1.204670547195338,2.1017696408748368,1.9053195476941571,14.678998828736736,0.5699996948242188,-0.7176823155838399,-1.0344995021820065,-2.348544763367082,0.279545759003069,-1.6915221327745442,-0.37747687158946874,1.104693602641209,13.924128564961553,-5.691174006980621,0.6570226305925378,3,0.5949993133544922,1.2599992752075195,2.609999895095825,2.7849998474121094,-1.0600004196166992,1,-0.0434783234152335,-1.1428532503184456,11.729999542236328,1.4000000000000425,11.81999969482422,1.2999961853172686,11.75,-0.0434783234152335
12876,2024-03-13,11.15999984741211,11.420000076293945,11.130000114440918,11.300000190734865,1972800.0,-0.009760479670236855,-1.9000023841880647,0.40000163487293455,26.26865714131179,30.245038359459222,0.5410265368792029,1.2238384529830064,2.159691270193278,2.0115100129618764,15.663982624864664,0.28999996185302734,-0.7452509958154678,-1.0470001220703118,-2.3982429642794703,0.3042427201388467,-1.722621543174892,-0.37137870096573167,1.0689309074336393,3.658505382446812,-15.149934257727487,0.6756214211045796,3,0.5300002098083496,1.3550000190734863,2.7325005531311035,2.895000457763672,-0.25,2,-0.03225803419349749,1.4615388377410032,11.270000457763672,-1.1428532503184456,11.729999542236328,1.4000000000000425,11.81999969482422,-0.03225803419349749
12877,2024-03-14,11.029999732971193,11.140000343322754,10.770000457763672,11.119999885559082,2797700.0,-0.011648755933546195,4.692259162534112,0.6428566562897865,25.95870281176363,28.89322843000101,0.5484158125973781,1.3074600907590312,2.1960201493818854,2.139779448292817,17.325243483502177,0.3899993896484375,-0.8112546670104344,-1.1050002098083471,-2.547607652621588,0.3376072330048938,-1.8263039312149676,-0.38369648840172665,1.0450807322178797,22.03384899124658,1.8218681311525309,0.7213037214066208,3,0.35500049591064275,1.3050003051757795,2.83000063896179,3.025000572204588,-0.19999980926513672,3,-0.03173158987023228,-1.9000023841880647,11.15999984741211,1.4615388377410032,11.270000457763672,-1.1428532503184456,11.729999542236328,-0.03173158987023228
12878,2024-03-15,11.15999984741211,11.350000381469727,11.020000457763672,11.079999923706056,3322400.0,0.011786048738724464,-2.300018119915695,-0.8888865341414804,32.47588523037824,29.53090045192209,0.3291869707666617,1.0700805121144903,1.992237977660011,2.0111820950866868,19.158127573343815,0.3299999237060547,-0.8586952100622334,-0.8720000743865963,-2.2822274922309838,0.5382273434577911,-1.5771137833087892,-0.1668863654644035,0.7062678165889,33.050813896820515,10.188136291018637,0.7051137089221934,3,0.2050004005432129,1.1750001907348633,2.700000524520874,2.895000457763672,-0.21000003814697266,4,-0.04480286799609101,4.692259162534112,11.029999732971193,-1.9000023841880647,11.15999984741211,1.4615388377410032,11.270000457763672,-0.04480286799609101
12879,2024-03-18,10.90999984741211,11.100000381469727,10.829999923706056,11.06999969482422,1892700.0,-0.022401433998045506,1.454535996670812,-2.0000000000000666,22.442249210464894,28.35452669711954,0.5544015242053764,1.2096164838273573,2.1778919882583203,2.2640194512694354,21.177282038020838,0.3299999237060529,-0.9003013074741748,-1.0125000476837158,-2.4136255783909046,0.388625483023473,-1.7130628130373111,-0.3119372823301205,0.7808650635909267,16.091885984383822,-5.294839519566381,0.7005627653535944,3,0.4500002861022949,1.4250001907348633,2.71250057220459,3.145000457763672,-0.029999732971191406,0,-0.1274059953335518,-2.300018119915695,11.15999984741211,4.692259162534112,11.029999732971193,-1.9000023841880647,11.15999984741211,-0.1274059953335518
12880,2024-03-19,10.979999542236328,11.0,10.729999542236328,10.869999885559082,1744700.0,0.006416104106621301,2.5999923706345727,-0.6874985098824519,26.223770627370868,27.15830228540971,0.4292062506757315,1.0094384904780966,2.0259469421173737,2.1952172316776526,23.436296501487057,0.2700004577636719,-0.913746458567962,-0.8270003318786614,-2.1309555265743203,0.4769548628169975,-1.47897792922649,-0.17502273453083284,0.5635270562484092,36.23185601463958,13.504028644504174,0.6519775973478292,3,0.3600001335144043,1.3350000381469727,2.587500810623169,3.075000762939453,-0.4799995422363281,1,-0.11020028551168881,1.454535996670812,10.90999984741211,-2.300018119915695,11.15999984741211,4.692259162534112,11.029999732971193,-0.11020028551168881
12881,2024-03-20,11.399999618530273,11.470000267028807,10.869999885559082,10.920000076293944,1822500.0,0.038251374663391235,-1.068967104808815,4.363645821593004,37.499992358380965,28.122919037857226,0.00152851306590307,0.47933680379712307,1.5162315183670998,1.7734402345735099,25.39410700254747,0.6000003814697248,-0.8132423143940688,-0.32150025367736745,-1.4820860159081786,0.8390855085534437,-0.9017931347927721,0.2587926274380372,-0.6700000762939453,90.54046217074126,62.62269455357309,0.5802928811154054,3,-0.059999942779541016,0.75,2.2450006008148193,2.655000686645508,-1.5199995040893555,2,-0.10438593159678711,2.5999923706345727,10.979999542236328,1.454535996670812,10.90999984741211,-2.300018119915695,11.15999984741211,-0.10438593159678711
12882,2024-03-21,11.489999771118164,11.710000038146973,11.3100004196167,11.399999618530273,1550500.0,0.007894750491184155,-1.9629760449854123,0.18750049670584612,42.28187983897631,29.344623454811433,-0.14441833479959065,0.30577801169188135,1.3434491855274118,1.6705124567629497,26.431493806503592,0.39999961853027344,-0.7663614322938734,-0.1685000896453861,-1.2262490882952335,0.8892489090044613,-0.6973745889703089,0.3603744096795367,-0.7600002288818359,77.55100452021935,46.03945155127013,0.5288744993249235,3,-0.15000009536743164,0.5349998474121094,2.1550004482269287,2.565000534057617,-1.4600000381469709,3,-0.05047867147604057,-1.068967104808815,11.399999618530273,2.5999923706345727,10.979999542236328,1.454535996670812,10.90999984741211,-0.05047867147604057
12883,2024-03-22,11.039999961853027,11.710000038146973,10.93000030517578,11.539999961853027,2394000.0,-0.039164475041703506,-1.1666679912155857,-5.555546136565931,43.15069164248188,31.194031152203152,0.20484452007151077,0.6621367583949578,1.7201723353519505,2.1131395794802117,27.729128411606585,0.7799997329711932,-0.7465763814265074,-0.5374999046325684,-1.5175940359788527,0.44259422671371595,-1.0275469703057105,-0.0474528389594262,-0.27080039978027415,31.632679872129856,-3.6015784016333328,0.4900470656731423,3,0.17999982833862305,0.9849996566772461,2.3324997425079346,3.015000343322754,-1.1899995803833008,4,-0.019021742651502915,-1.9629760449854123,11.489999771118164,-1.068967104808815,11.399999618530273,2.5999923706345727,10.979999542236328,-0.019021742651502915
12884,2024-03-25,11.0,11.149999618530273,10.9399995803833,11.09000015258789,1265600.0,-0.003623184962974757,1.0000090826521344,0.18000030517578125,38.84892185049886,32.79452785684749,0.14572933508481256,0.6363123538031203,1.7058746651488441,2.146417443611991,28.49664266954366,0.21000003814697266,-0.7240015534235127,-0.5149998664855957,-1.473716231010389,0.44371649803919766,-0.9943580487479924,-0.03564168422319902,-0.19316841888427838,27.551053177047603,-9.669302318236749,0.47935818226239707,3,0.2199997901916504,1.0249996185302734,2.294999599456787,3.080000400543213,-0.7600002288818359,0,-0.004545471884987551,-1.1666679912155857,11.039999961853027,-1.9629760449854123,11.489999771118164,-1.068967104808815,11.399999618530273,-0.004545471884987551
12885,2024-03-26,10.859999656677246,11.100000381469727,10.829999923706056,11.029999732971193,1564600.0,-0.012727303938432133,-1.3478347403513053,1.8888865341415024,39.27272449840203,34.23942422985752,0.24748008646729502,0.6754798365386385,1.799791958737476,2.275779598425972,29.363960978295335,0.2700004577636701,-0.7256290259879261,-0.5690001964569085,-1.4289611720925208,0.2909607791787039,-0.9989806842747146,-0.1390197086391023,0.8500003814697266,3.4090601215715903,-35.93422790590791,0.4299804878178062,3,0.3600001335144043,1.1649999618530273,2.2750000953674316,3.2300004959106445,-0.7199993133544922,1,0.001841662835723401,1.0000090826521344,11.0,-1.1666679912155857,11.039999961853027,-1.9629760449854123,11.489999771118164,0.001841662835723401
12886,2024-03-27,10.989999771118164,11.09000015258789,10.90999984741211,10.920000076293944,2006100.0,0.011970544986250387,-3.0,-0.41176272593657,35.2713129582165,35.2741586905745,0.10150369716950713,0.46288788856230667,1.6297497236394491,2.133713507647755,30.30032783004121,0.23000049591064453,-0.7042589511960422,-0.3715000629425056,-1.1371378298550692,0.394137703970058,-0.7543189463987865,0.011318820513775307,0.7024002647399907,18.181798477805778,-19.668726227806935,0.3828188834562818,3,0.23000001907348633,1.0349998474121094,2.0874998569488525,3.1000003814697266,-0.5500001907348633,2,-0.04458596736333775,-1.3478347403513053,10.859999656677246,1.0000090826521344,11.0,-1.1666679912155857,11.039999961853027,-0.04458596736333775
12887,2024-03-28,11.270000457763672,11.31999969482422,10.899999618530273,10.970000267028807,2098500.0,0.02547777001609708,1.1000073910006125,4.2857356948228045,40.1433860827857,36.12610322973089,-0.157427923559041,0.11722704733237954,1.3140692557866842,1.8370850204815028,30.85137183706027,0.4200000762939471,-0.62486161039085,-0.045999383926391246,-0.7079708861936158,0.6159721183408333,-0.37698513506000353,0.28498636720722104,0.40515157585144124,50.00005418603356,15.826187980618762,0.3309857511336126,3,-0.050000667572021484,0.5949993133544922,1.794999361038208,2.8199996948242188,-1.1700000762939453,3,-0.12333631649191379,-3.0,10.989999771118164,-1.3478347403513053,10.859999656677246,1.0000090826521344,11.0,-0.12333631649191379
12888,2024-04-01,11.100000381469727,11.270000457763672,10.890000343322754,11.270000457763672,1455600.0,-0.015084300744356738,3.4705875753121878,-0.5666665607029178,39.02440807413004,37.96856532569368,0.0035382792491081005,0.23218656084675615,1.4550274912265682,1.9835517621037404,30.941176166268836,0.38000011444091797,-0.5543362396924483,-0.17349948883056676,-0.7699900390153545,0.42299106135422093,-0.4717447639229597,0.1247457862618262,0.5582486099472046,55.102159976021525,23.473957801262664,0.2982452750923938,4,0.11999940872192383,0.6749992370605469,1.9649994373321533,2.989999771118164,-1.2400007247924805,0,-0.09639645150686538,1.1000073910006125,11.270000457763672,-3.0,10.989999771118164,-1.3478347403513053,10.859999656677246,-0.09639645150686538
12889,2024-04-02,11.010000228881836,11.18000030517578,10.899999618530273,11.010000228881836,1623700.0,-0.008108121576115956,-1.5454466638923405,-0.0,44.7999993896489,40.032590743724576,0.12205010594987087,0.30390170230722546,1.5217559205735824,2.0498950038014296,30.499737907839474,0.28000068664550604,-0.4707302757748657,-0.2419996738433845,-0.8441920847167772,0.3601927370300082,-0.5430958792800809,0.05909653159331185,0.6316837811808771,36.73477331734756,2.748686925893935,0.3010962054366961,4,0.25999975204467773,0.6649994850158691,2.054999589920044,3.0799999237060547,-0.8900003433227539,1,-0.1053587487100277,3.4705875753121878,11.100000381469727,1.1000073910006125,11.270000457763672,-3.0,10.989999771118164,-0.1053587487100277
12890,2024-04-03,11.050000190734863,11.0600004196167,10.869999885559082,11.010000228881836,1316000.0,0.0036330573134866206,5.333306842565366,100.0,47.73663375118375,41.169995342924885,0.10395605474941227,0.2308448132466019,1.4565349679617512,1.9841548433195104,30.054876649431566,0.1900005340576172,-0.4268741644136611,-0.17349972724914586,-0.7559906555385965,0.40899120104030473,-0.46474519139387027,0.11774573689557855,0.5754501376007166,40.00008477108612,2.087802189647931,0.2912454641447249,4,0.2199997901916504,0.6149997711181641,1.932499647140503,3.0399999618530273,-0.8100004196166992,2,-0.07330320412988445,-1.5454466638923405,11.010000228881836,3.4705875753121878,11.100000381469727,1.1000073910006125,11.270000457763672,-0.07330320412988445
12891,2024-04-04,11.039999961853027,11.1899995803833,10.979999542236328,11.149999618530273,1350400.0,-0.0009049980732327434,1.2105315993153607,-2.749994039529838,50.216455041920334,42.05161480991866,0.06427977173290245,0.21982448415755584,1.4223023644247945,1.9688937484031754,29.307811204296936,0.21000003814697266,-0.32539273099433075,-0.16299996376037562,-0.7407669039740625,0.4147669764533113,-0.45188343386721996,0.12588350634646872,0.5695413583899622,37.77781074431118,-2.0544623192709537,0.2888834701068439,4,0.23000001907348633,0.625,1.8799998760223389,3.0500001907348633,-1.0500001907348633,3,-0.08152170485870291,5.333306842565366,11.050000190734863,-1.5454466638923405,11.010000228881836,3.4705875753121878,11.100000381469727,-0.08152170485870291
12892,2024-04-05,10.90999984741211,10.989999771118164,10.779999732971193,10.9399995803833,2751700.0,-0.011775372725553734,2.2307669735538735,0.27272569640116867,44.58874780572469,42.21139882805675,0.1155009551231263,0.29899697063909514,1.5114498842109647,2.070704080754524,28.66362476758873,0.26000022888183416,-0.24700361255434977,-0.25100007057189977,-0.7815369343832277,0.27953679323942815,-0.5162685024775637,0.01426836133376419,0.6839506449001416,26.530596356969234,-13.574571935423066,0.2652684319056639,4,0.13999986648559748,0.7399997711181641,2.0275001525878906,3.1800003051757812,0.07999992370605469,4,-0.04307976843283767,1.2105315993153607,11.039999961853027,5.333306842565366,11.050000190734863,-1.5454466638923405,11.010000228881836,-0.04307976843283767
12893,2024-04-08,11.06999969482422,11.130000114440918,10.850000381469727,10.920000076293944,1833900.0,0.01466543076534177,1.0740685796634595,-5.000031789426955,53.603598185442344,43.85080730971713,-0.0444726900871899,0.08424747611701555,1.292916370568168,1.9214798203948806,28.23119346264728,0.2799997329711914,-0.23102859945566045,-0.05350022315978897,-0.4846198946854319,0.3776194483658539,-0.2690600589226104,0.16205961260303248,0.4913927671143874,70.7317243368475,26.449362657943645,0.2155598357628214,4,-0.019999980926513672,0.42000007629394354,1.8525002002716047,3.02000045776367,0.0200004577636701,0,-0.08762414996343837,2.2307669735538735,10.90999984741211,1.2105315993153607,11.039999961853027,5.333306842565366,11.050000190734863,-0.08762414996343837
12894,2024-04-09,11.18000030517578,11.40999984741211,11.109999656677246,11.149999618530273,1379700.0,0.00993682144390573,-4.454518657234013,0.20000508627593933,54.42479145778684,45.534370305204334,-0.1410925012004256,-0.0728030334754326,1.1212296688832293,1.8255585825258986,27.648439220468536,0.34000015258788885,-0.24123452165434855,0.08400034904479803,-0.241440357684775,0.40944105577437107,-0.07872000431998849,0.24672070240958455,0.35013644760413243,63.49214278469783,17.439976401087065,0.16272035336478607,4,-0.08500051498412908,0.1849994659423846,1.5749995708465594,2.7500000000000018,0.13999938964844105,1,-0.11806803331547666,1.0740685796634595,11.06999969482422,2.2307669735538735,10.90999984741211,1.2105315993153607,11.039999961853027,-0.11806803331547666
12895,2024-04-10,10.779999732971193,10.970000267028807,10.760000228881836,10.949999809265137,2811800.0,-0.03577822551752585,-1.0000090826521175,-5.666539513001738,36.16073310220951,45.63319476564801,0.2753194734587723,0.30420230687408534,1.4652299458552722,2.2280348597869732,26.58026999247004,0.42000007629394354,-0.23277798207351807,-0.2915001869201639,-0.6350590489688237,0.052058675128495935,-0.4632796179444938,-0.11972075589583397,0.7201315390163696,3.076848588708176,-35.80504652101553,0.17177943102433024,4,0.3050003051757795,0.5650000572204572,1.775000333786009,2.9500007629394513,1.0200004577636719,2,-0.06122447715777457,-4.454518657234013,11.18000030517578,1.0740685796634595,11.06999969482422,2.2307669735538735,10.90999984741211,-0.06122447715777457
12896,2024-04-11,10.800000190734863,10.970000267028807,10.550000190734863,10.93000030517578,1637600.0,0.001855330079693518,3.0000000000000506,0.7647062123439036,34.10141367742905,44.961864498386156,0.25203773218893666,0.2696751109885547,1.3953993156555313,2.1996342166943137,25.553728453467684,0.42000007629394354,-0.20706797235450125,-0.25349974632263184,-0.6148000773371773,0.10780058469191367,-0.4341499118299055,-0.0728495808153582,0.6557232186663562,29.069779046879763,-4.717463350720518,0.1806501655072729,4,0.17999982833862305,0.4499998092651367,1.6399998664855957,2.9300003051757812,0.6999998092651367,3,-0.051851889789512606,-1.0000090826521175,10.779999732971193,-4.454518657234013,11.18000030517578,1.0740685796634595,11.06999969482422,-0.051851889789512606
12897,2024-04-12,10.68000030517578,10.970000267028807,10.640000343322754,10.789999961853027,1634900.0,-0.011111100318500933,-2.4736910791099502,0.8461504603308766,40.217416655998235,45.09442100748262,0.3123966638874638,0.38167832703217996,1.4728186118926523,2.3016689082606074,24.011932161370066,0.3299999237060529,-0.1744808404131053,-0.3559996604919444,-0.7541215405631032,0.04212221957921436,-0.5550606005275238,-0.15693872045636503,0.7032652467321316,15.116298411466067,-18.16094596873753,0.1990609400355794,4,0.29999971389770685,0.5699996948242205,1.6749997138977069,3.0100002288818377,0.5299997329711932,4,-0.06460678973232092,3.0000000000000506,10.800000190734863,-1.0000090826521175,10.779999732971193,-4.454518657234013,11.18000030517578,-0.06460678973232092
12898,2024-04-15,10.65999984741211,10.81999969482422,10.579999923706056,10.68000030517578,1369300.0,-0.001872701984285241,-1.6666596024245006,0.18182291079647486,40.65935447901183,44.63434935074517,0.294376173597767,0.38187852253842536,1.4375225132293163,2.293346178625235,23.028183187223917,0.23999977111816406,-0.14044135755240816,-0.35100011825561594,-0.778078323189348,0.07607808667811611,-0.564539220722482,-0.13746101578874992,0.6566044756019576,12.790662859360705,-20.334705541616866,0.21353910246686614,4,0.32000017166137695,0.5900001525878906,1.6450002193450928,3.030000686645508,0.46000003814697266,0,0.03095684131610632,-2.4736910791099502,10.68000030517578,3.0000000000000506,10.800000190734863,-1.0000090826521175,10.779999732971193,0.03095684131610632
12899,2024-04-16,9.520000457763672,10.609999656677246,8.739999771118164,10.609999656677246,12210000.0,-0.10694178292368284,2.4311949722953035,54.498712569144644,26.24117048874406,42.24596454380743,1.341908121322426,1.4887313338114172,2.5059040699425026,3.40465232598501,22.568977847998454,1.9200000762939453,-0.17086555038452467,-1.4214995384216316,-2.2139180364238022,-0.6290810404194609,-1.817708787422717,-1.0252902894205462,1.7352755346680588,34.97760148824482,-1.82791706968424,0.3962092490010853,4,0.5549993515014648,0.8249993324279785,2.7799997329711914,4.170000076293945,1.609999656677246,1,0.16491592640038855,-1.6666596024245006,10.65999984741211,-2.4736910791099502,10.68000030517578,3.0000000000000506,10.800000190734863,0.16491592640038855
12900,2024-04-17,9.770000457763672,9.920000076293944,9.260000228881836,9.579999923706056,4624800.0,0.02626050293895954,1.6938781865387957,-0.17431254467617321,29.251729587493983,39.916550604426725,0.9959842527843641,1.2052258816869035,2.1992545835991386,3.1379791880415127,21.956206367635033,0.6599998474121076,-0.1833244860770442,-1.110999584197998,-2.060279386013516,-0.1617197823824803,-1.585639485105757,-0.6363596832902392,1.2337479125367015,46.188361327018306,6.736786523920465,0.4746399009077585,4,0.30499935150146484,0.4549994468688965,2.5299997329711914,3.9200000762939453,0.9099998474121076,2,0.15864883975812427,2.4311949722953035,9.520000457763672,-1.6666596024245006,10.65999984741211,-2.4736910791099502,10.68000030517578,0.15864883975812427
12901,2024-04-18,10.210000038146973,10.239999771118164,9.8100004196167,9.890000343322754,3738400.0,0.04503577889125454,1.2631594797946082,1.6842041861165644,32.90322640187753,38.6181593373326,0.47591530628248613,0.7077923069973142,1.6975237514493244,2.685611832839582,22.299874848010777,0.4699993133544922,-0.20558309649462103,-0.6115000247955322,-1.5729083305983025,0.34990828100723803,-1.0922041776969174,-0.1307958718941471,0.5673734722351789,65.9192798263715,26.653544090041933,0.480704152901385,4,-0.13500022888183594,0.014999866485595703,1.987499713897705,3.385000228881836,0.4200000762939453,3,0.15572969115056567,1.6938781865387957,9.770000457763672,2.4311949722953035,9.520000457763672,-1.6666596024245006,10.65999984741211,0.15572969115056567
12902,2024-04-19,10.90999984741211,10.979999542236328,10.199999809265137,10.25,3159900.0,0.06856021612632435,-1.0526302580692117,2.0625014901175405,47.38291352409615,37.92697215273857,-0.2504187050926543,-0.03993505985019219,0.9471673046967339,1.9783068489429123,22.680813707078702,0.7799997329711914,-0.22644115071942394,0.11749978065490652,-0.7926272811697359,1.027626842479549,-0.3375637502574147,0.5725633115672277,-2.1700000762939453,96.87501330460957,57.149948723595074,0.4550635309123216,4,-0.8350000381469727,-0.684999942779541,1.192500114440918,2.6700005531311035,-0.5,4,0.05407884150684383,1.2631594797946082,10.210000038146973,1.6938781865387957,9.770000457763672,2.4311949722953035,9.520000457763672,0.05407884150684383
12903,2024-04-22,10.829999923706056,10.989999771118164,10.670000076293944,10.90999984741211,2415000.0,-0.007332715382670663,1.6666666666666814,-0.12121203363869916,47.51380851594086,37.15908515920013,-0.23249193668992874,0.024796872893698918,0.9761322556476149,2.0526976450911487,22.490494078728986,0.3199996948242205,-0.25885894669288056,0.04799985885620295,-0.8549215478254695,0.9509212655378754,-0.40346084448463415,0.49946056219704005,-2.04520015716553,92.88889567057299,50.60506152188513,0.4514607033408366,4,-0.9650001525878924,-0.6050000190734881,1.0300002098083478,2.5700006484985334,-0.5799999237060565,0,0.03508773011245592,-1.0526302580692117,10.90999984741211,1.2631594797946082,10.210000038146973,1.6938781865387957,9.770000457763672,0.03508773011245592
12904,2024-04-23,10.949999809265137,11.09000015258789,10.710000038146973,10.770000457763672,1492200.0,0.011080321921001168,-1.5333324856233688,-2.249994039529888,48.64864377230179,38.54663078921038,-0.43421025294610693,-0.104498665893205,0.8047948027258389,1.9286875008798496,22.219735127827906,0.38000011444091797,-0.26484343281476797,0.17049975395202566,-0.7301542199093678,1.071153727813419,-0.2798272329786702,0.6208267408827215,-2.076992042541505,92.34970769620416,47.72075830905928,0.45032698693069634,4,-1.0349998474121094,-0.7249999046325684,0.9000003337860107,2.450000762939453,-0.3000001907348633,1,0.0155251213931622,1.6666666666666814,10.829999923706056,-1.0526302580692117,10.90999984741211,1.2631594797946082,10.210000038146973,0.0155251213931622
12905,2024-04-24,10.880000114440918,10.970000267028807,10.729999542236328,10.899999618530273,1461600.0,-0.006392666305344519,1.9999940395654094,-0.11110875635122892,47.87234258414272,40.076734001067464,-0.3894931190265112,-0.03470300101603385,0.8035318395911517,1.994229179303428,21.767227675314118,0.2400007247924787,-0.3126493498878009,0.09950003623962367,-0.8015745950701696,1.000574667549417,-0.35103727941527296,0.5500373518945203,-1.8739728045654314,83.59374359715596,36.524375093151406,0.45053731565489674,4,-0.9650001525878906,-0.6550002098083496,0.9674999713897705,2.1600003242492676,0.1099996566772461,2,0.022977940934777896,-1.5333324856233688,10.949999809265137,1.6666666666666814,10.829999923706056,-1.0526302580692117,10.90999984741211,0.022977940934777896
12906,2024-04-25,10.5,11.06999969482422,10.31999969482422,10.84000015258789,3520000.0,-0.034926480739329024,-1.1428548073307612,17.000429164083734,44.8877827430145,40.59566356629149,-0.06316582070474475,0.3232800842459955,1.123792856073834,2.3713484638194693,21.488585737633986,0.75,-0.38615657105611056,-0.25600008964538645,-1.1597325566843715,0.6477323773935986,-0.707866323164879,0.19586614387410606,-1.3689343195617685,33.707873596411616,-15.300240497199553,0.4518662335194926,4,-0.5850000381469727,-0.27500009536743164,1.3274996280670166,2.5199999809265137,0.19999980926513672,3,0.017142886207217156,1.9999940395654094,10.880000114440918,-1.5333324856233688,10.949999809265137,1.6666666666666814,10.829999923706056,0.017142886207217156
12907,2024-04-26,9.880000114440918,10.390000343322754,9.4399995803833,10.390000343322754,5653100.0,-0.05904760814848398,2.7254915160422906,1.5,36.68904352018871,40.154517904200034,0.4821201891295104,0.8788651604930209,1.6962497498736724,2.973336652267113,22.147956391164282,1.0600004196166992,-0.39953068780822676,-0.8064999580383301,-1.7564089062862962,0.14340899020963604,-1.2814544321623131,-0.331545483914347,-0.6313983656737072,26.66668978603602,-18.78414504529105,0.47495447412398295,4,0.034999847412109375,0.3449997901916504,1.864999532699585,3.1399998664855957,0.4799995422363281,4,0.075910930294806,-1.1428548073307612,10.5,1.9999940395654094,10.880000114440918,-1.5333324856233688,10.949999809265137,0.075910930294806
12908,2024-04-29,10.029999732971193,10.149999618530273,9.93000030517578,9.949999809265137,3325400.0,0.015182147448665528,-2.666687859617812,-0.15686252510406615,37.25054593105591,41.37778184223468,0.26078098606105193,0.67942827426908,1.475291473933412,2.7977117941382197,22.82514733602171,0.26999950408935547,-0.4104019824774259,-0.6030003070831285,-1.5751188203440538,0.3691182061777969,-1.089059563713592,-0.1169410504526649,-0.6709140799747413,35.75757260493459,-7.105010808742371,0.48605925663046284,4,0.1450004577636701,0.19500017166137518,1.6524999141693097,2.9900002479553205,0.530000686645506,0,0.03788635339557955,2.7254915160422906,9.880000114440918,-1.1428548073307612,10.5,1.9999940395654094,10.880000114440918,0.03788635339557955
12909,2024-04-30,9.850000381469727,10.079999923706056,9.770000457763672,9.890000343322754,2240800.0,-0.01794609733734709,-2.099997615811953,-0.4999999999999889,39.16084180358787,42.47879431068956,0.5503933099969238,0.8095748148994897,1.584646092876433,2.9539725080260926,23.595640818751274,0.3099994659423846,-0.44132365125515705,-0.7249996662139893,-1.739888590272061,0.2898892578440826,-1.2324441282430243,-0.21755520418495422,-0.4100008010864258,25.153421613534892,-21.80234980745937,0.5074444620290359,4,0.41499948501586914,0.22499942779541016,1.7724993228912354,3.159999370574951,0.4299993515014666,1,0.040609096755241936,-2.666687859617812,10.029999732971193,2.7254915160422906,9.880000114440918,-1.1428548073307612,10.5,0.040609096755241936
12910,2024-05-01,10.239999771118164,10.359999656677246,9.770000457763672,9.829999923706056,3441800.0,0.03959384513142994,-1.2264171992860022,-10.250005960470117,43.99140792094567,43.710814479474905,0.2615827162508655,0.37500764544303067,1.1209520648201448,2.541622608284234,24.131777871981345,0.5899991989135742,-0.4667359902252777,-0.29450025558471715,-1.2941099451237204,0.705109433954286,-0.7943051003542188,0.20530458918478445,-0.7010001564025874,49.079762856903756,-0.13274640857004982,0.49980484476950143,5,0.02500009536743164,-0.16499996185302734,1.3824999332427979,2.614999771118164,0.03999996185302912,2,0.04003904849378137,-2.099997615811953,9.850000381469727,-2.666687859617812,10.029999732971193,2.7254915160422906,9.880000114440918,0.04003904849378137
12911,2024-05-02,10.140000343322754,10.390000343322754,10.0600004196167,10.350000381469727,2028100.0,-0.00976556933892303,1.2758618421701684,-0.5121954056141221,44.18103054041518,43.35504970351035,0.3918116538348624,0.4259636081448317,1.1503782639544369,2.6178244420593426,25.054475412450806,0.3299999237060547,-0.34404743013257644,-0.3494997024536133,-1.334213673676647,0.6352142687694204,-0.8418566880651301,0.14285728315790358,-0.5079406963348383,73.68423166035569,19.326042582268997,0.49235698561151714,5,0.1249995231628418,-0.06500053405761719,1.482499361038208,2.3949995040893555,0.14999961853027344,3,0.08382637071162824,-1.2264171992860022,10.239999771118164,-2.099997615811953,9.850000381469727,-2.666687859617812,10.029999732971193,0.08382637071162824
12912,2024-05-03,10.4399995803833,10.489999771118164,10.15999984741211,10.279999732971193,1732600.0,0.029585722574269724,1.538458716942376,-0.7619038968941928,47.76422279636573,43.38287351244646,0.020262507666648943,0.09375458611665977,0.7934423890114211,2.2969675398535294,25.53785327781595,0.34999942779541016,-0.23068697299553165,-0.026000452041625266,-0.990690511313657,0.9386896072304065,-0.5083454816776403,0.45634457759438973,-0.7204635030593867,93.05552244183244,32.05797700416153,0.4823450296360158,5,-0.17499971389770508,-0.36499977111816406,1.1825001239776611,1.9800000190734863,-0.1599998474121076,4,0.024904237483914793,1.2758618421701684,10.140000343322754,-1.2264171992860022,10.239999771118164,-2.099997615811953,9.850000381469727,0.024904237483914793
12913,2024-05-06,10.100000381469727,10.529999732971193,10.09000015258789,10.5,2102100.0,-0.032566974384982794,-1.0952357164590618,-2.500000000000028,57.038842367633556,44.315117800816644,0.27471028449880386,0.37666991870753463,1.0742816373307402,2.612642873051051,26.490250985897283,0.43999958038330256,-0.16196112296154297,-0.3174996852874763,-1.2513736814766698,0.6163743109017172,-0.7844366833820722,0.14943731280711958,-0.29823645962997425,43.42108400247444,-20.005781671599834,0.4669369980945966,5,0.1549992561340332,-0.025000572204589844,1.4424993991851807,2.294999599456787,0.049999237060546875,0,0.025742501523518202,1.538458716942376,10.4399995803833,1.2758618421701684,10.140000343322754,-1.2264171992860022,10.239999771118164,0.025742501523518202
12914,2024-05-07,9.859999656677246,10.199999809265137,9.859999656677246,10.18000030517578,1747300.0,-0.023762447101765005,-1.124996647245526,0.8000023841880604,51.094881873046084,44.67317772180591,0.38424161012956937,0.5404164826256821,1.2643313748448932,2.8263578638759963,28.360300076306306,0.3400001525878906,-0.20662424095740484,-0.4915003776550293,-1.384143177866127,0.40114242255606847,-0.9378217777605791,-0.045178977549479526,1.2300004959106445,11.8420111504711,-51.54441578603495,0.4463214001055491,5,0.39499998092651367,0.21500015258789062,1.6375000476837158,2.5350003242492676,-0.11999988555908203,1,0.0709939946565219,-1.0952357164590618,10.100000381469727,1.538458716942376,10.4399995803833,1.2758618421701684,10.140000343322754,0.0709939946565219
12915,2024-05-08,10.119999885559082,10.170000076293944,9.720000267028807,9.770000457763672,1924300.0,0.026369192488334692,1.0000000000000158,-1.0937459953210509,48.8549588682084,45.11397506904967,0.005697232670692998,0.24078043176424302,0.9457329914068549,2.5320559866700503,29.650214891158434,0.4499998092651367,-0.24554053017542898,-0.1985001564025879,-1.073059099542144,0.6760587867369683,-0.6357796279723651,0.2387793151671893,0.9454002571105953,49.38270151387067,-13.118092047608293,0.4372794715697781,5,-0.13500022888183594,-0.04500007629394531,1.3524999618530273,2.2750000953674316,-0.34000015258788885,2,0.015810261780775825,-1.124996647245526,9.859999656677246,-1.0952357164590618,10.100000381469727,1.538458716942376,10.4399995803833,0.015810261780775825
12916,2024-05-09,10.239999771118164,10.34000015258789,10.0600004196167,10.100000381469727,1910900.0,0.011857696335581869,-1.5454600625959096,0.39999891008471367,39.99998861283231,45.481857857121184,-0.17328498480147658,0.08081926130871153,0.7750582871236329,2.3758686028556824,30.462224936745542,0.2799997329711914,-0.3017128566836824,-0.05050024986267054,-0.8955095322316051,0.794509032506264,-0.47300489104713783,0.37200439132179675,0.7715843765258779,64.1975119680318,5.7951204960096305,0.42250464118446734,5,-0.11499977111816406,-0.16499996185302734,1.2275002002716064,2.1550002098083496,-0.5999994277954102,3,0.003906246362021193,1.0000000000000158,10.119999885559082,-1.124996647245526,9.859999656677246,-1.0952357164590618,10.100000381469727,0.003906246362021193
12917,2024-05-10,9.989999771118164,10.300000190734863,9.949999809265137,10.300000190734863,3012900.0,-0.02441406304569682,1.2580639207036262,-2.214298365122616,38.0681682716587,45.572704783854824,0.10500139586636692,0.2914167745117897,0.9755917040271918,2.585145567665876,31.369587322401404,0.35000038146972656,-0.36234001125409065,-0.26600022315978933,-1.1003266967527097,0.568326250433131,-0.6831634599562495,0.15116301363667084,0.9699210213012677,33.33329408745089,-19.85141054655915,0.4171632367964601,5,0.13500022888183594,0.08500003814697266,1.4775002002716064,2.4050002098083496,-0.5900001525878906,4,0.030030049810630288,-1.5454600625959096,10.239999771118164,1.0000000000000158,10.119999885559082,-1.124996647245526,9.859999656677246,0.030030049810630288
12918,2024-05-13,10.989999771118164,11.460000038146973,9.970000267028807,10.050000190734863,5170900.0,0.10010010239350309,-1.7090919021737663,-3.032252606449906,50.4545453560253,46.827560734125655,-0.8319950442673321,-0.71948101108587,-0.055859947645668484,1.5587656653802444,31.378278400126693,1.4899997711181658,-0.3590621380270953,0.7174997806549079,-0.16228164556678948,1.5972812068766054,0.27760906754405923,1.1573904937657566,-1.2699995040893572,72.98848684751407,23.73516873270431,0.43989071311084865,5,-0.39999961853027344,-0.8899998664855957,0.3599998950958252,1.4050002098083496,-1.7100000381469709,0,-0.06460419043982679,1.2580639207036262,9.989999771118164,-1.5454600625959096,10.239999771118164,1.0000000000000158,10.119999885559082,-0.06460419043982679
12919,2024-05-14,11.09000015258789,11.600000381469727,11.039999961853027,11.199999809265137,3448700.0,0.009099215973828123,-4.3333363608702955,-0.11702096359701764,52.370204958291254,47.75853818271961,-0.824286382603578,-0.7334337142851624,-0.17035708540416472,1.4218413989824725,28.94836289482326,0.6100006103515625,-0.2547830897459811,0.7390001773834225,-0.13824178844687296,1.616242143213718,0.30037919446827566,1.1776211602985693,-1.335199890136721,72.87232990230422,26.807728389367504,0.43862098291514734,5,-0.42999982833862305,-0.9200000762939453,0.17999958992004395,1.304999828338623,-1.6199998855590838,1,-0.08476109297782697,-1.7090919021737663,10.989999771118164,1.2580639207036262,9.989999771118164,-1.5454600625959096,10.239999771118164,-0.08476109297782697
12920,2024-05-15,11.31999969482422,11.449999809265135,11.199999809265137,11.279999732971193,2080500.0,0.020739363306740755,-1.5000023841880026,-0.36363715179941564,59.57944268836531,49.46947286582518,-0.9889788131560682,-0.8868252531708389,-0.4182824965004599,1.1641834587807445,26.387131736220137,0.3599996566772443,-0.15049844822534908,0.8914997577667254,-0.04170683661382135,1.8247063521472722,0.42489646057645203,1.3581030549569988,-1.4913914276123084,83.03026730036869,33.94017698021542,0.4666032971902735,5,-0.659999370574953,-1.1499996185302752,-0.0899999141693133,1.0650000572204572,-1.72999954223633,2,-0.13957596875452838,-4.3333363608702955,11.09000015258789,-1.7090919021737663,10.989999771118164,1.2580639207036262,9.989999771118164,-0.13957596875452838
12921,2024-05-16,11.800000190734865,11.800000190734865,11.25,11.34000015258789,2411700.0,0.042402871806623166,1.3913049788014695,11.500011920940368,73.18842082033547,52.294383757377375,-1.3507960553615028,-1.3086969026456607,-0.9055203571085801,0.6566398846357782,24.70054048593739,0.5500001907348651,-0.024802742723016635,1.2920002460479747,0.18284980608055967,2.4011506860153897,0.7374250260642672,1.8465754660316822,-1.9005362389526397,100.0,46.087633609302685,0.5545752199837072,5,-1.0399999618530291,-1.5300002098083514,-0.5850002765655535,0.5849995613098127,-2.7200002670288086,3,-0.1711864767044443,-1.5000023841880026,11.31999969482422,-4.3333363608702955,11.09000015258789,-1.7090919021737663,10.989999771118164,-0.1711864767044443
12922,2024-05-17,11.5,11.869999885559082,11.470000267028807,11.789999961853027,2309300.0,-0.02542374456658225,-1.2857158427361104,-0.6304346473996804,67.1328780147737,53.41594327372628,-0.9885823290141946,-1.014229093119182,-0.6260641607588759,0.9272325630340887,24.555505517277687,0.3999996185302752,0.05091619497108013,0.9625000476837151,-0.22058912871464464,2.145589224082075,0.37095545948453434,1.5540446358828959,-1.4865038738806167,80.52631790287982,23.31296167790947,0.5915445881991799,5,-0.7049999237060547,-1.195000171661377,-0.38499999046325684,0.7249999046325684,-2.3000001907348633,4,-0.16173910058063012,1.3913049788014695,11.800000190734865,-1.5000023841880026,11.31999969482422,-4.3333363608702955,11.09000015258789,-0.16173910058063012
12923,2024-05-20,11.210000038146973,11.65999984741211,11.130000114440918,11.489999771118164,1702700.0,-0.02521738798721973,-1.4090919928127568,0.9655164475955894,65.45454624270627,55.01146153702186,-0.586217634047113,-0.7318216769286252,-0.3626582354838668,1.1842434050831443,24.206049637590173,0.5299997329711914,0.1331296455484594,0.6535000801086426,-0.5611521442842644,1.8681523045015496,0.046173967912189084,1.260826192305096,-1.0479836112724126,20.48193878559331,-39.10192359575285,0.6073261121964533,5,-0.41499996185302734,-0.9050002098083496,-0.09500002861022949,1.0149998664855957,-2.1999998092651367,0,-0.16146301636551064,-1.2857158427361104,11.5,1.3913049788014695,11.800000190734865,-1.5000023841880026,11.31999969482422,-0.16146301636551064
12924,2024-05-21,11.119999885559082,11.300000190734865,10.93000030517578,11.199999809265137,1257800.0,-0.00802855952556869,1.6428498443471011,0.2857142857142857,60.73171021043407,56.331100575046925,-0.3337923283636979,-0.6623938065151442,-0.29794482271664613,1.240875189508511,24.098010643155643,0.3699998855590856,0.1766712779580626,0.5549999237060543,-0.6735465138337595,1.7835463612458682,-0.05927329506385348,1.1692731424759621,-0.8213447819897599,20.212730340350433,-39.01856199256778,0.6142732187699069,5,-0.21000003814697266,-0.815000057220459,-0.004999876022338867,1.1050000190734863,-2.09999942779541,1,-0.16546764132411484,-1.4090919928127568,11.210000038146973,-1.2857158427361104,11.5,1.3913049788014695,11.800000190734865,-0.16546764132411484
12925,2024-05-22,11.130000114440918,11.34000015258789,11.020000457763672,11.020000457763672,1420500.0,0.0008993011676936558,-4.81819442879065,-1.374997019764919,62.34413609240888,58.81378362833322,-0.20725221370815206,-0.6879773031258694,-0.3188075314921619,1.1916374881268261,23.958678804726556,0.31999969482421875,0.20142771795663705,0.552500152587891,-0.6944899275613032,1.7994902327370852,-0.07099488748670524,1.1759951926624872,-0.7056374283124143,21.276584951621448,-34.634158987950926,0.623495040074597,5,-0.2200002670288086,-0.565000057220459,-0.9200003147125244,0.18999958038330078,-2.9499998092651367,2,-0.1491464357900859,1.6428498443471011,11.119999885559082,-1.4090919928127568,11.210000038146973,-1.2857158427361104,11.5,-0.1491464357900859
12926,2024-05-23,10.68000030517578,11.079999923706056,10.619999885559082,11.0600004196167,1380500.0,-0.040431249293634286,1.190480948045067,-3.454557276991251,52.8846235405748,60.46005643599056,0.3483590151684499,-0.2358953741558878,0.11842299097255271,1.6022588430264317,23.47685253094957,0.5100002288818359,0.27106368413191717,0.09350032806396236,-1.1537328460800786,1.3407335022080034,-0.5301162590080573,0.717116915135982,-0.13998664309282915,4.800033569335795,-44.49490783931862,0.6236165870720203,5,0.23999977111816584,-0.025000572204588067,-0.5300004482269269,0.6399993896484393,-2.1700000762939435,3,-0.10205993646457567,-4.81819442879065,11.130000114440918,1.6428498443471011,11.119999885559082,-1.4090919928127568,11.210000038146973,-0.10205993646457567
12927,2024-05-24,10.630000114440918,10.75,10.56999969482422,10.6899995803833,1017200.0,-0.0046816656653679845,-1.0000000000000198,0.15789328387613205,56.847538597300975,61.17038901835452,0.5572960393969701,-0.13367996575908947,0.15900054672229125,1.5928698023164358,22.007329931826053,0.18000030517577947,0.33927894852742746,0.006000137329101207,-1.1960753057669677,1.2080755804251702,-0.5950375842189324,0.6070378588771348,1.239999771118164,5.504624882321702,-42.69369447270096,0.6010377215480343,5,0.5899996757507324,0.024999618530273438,-0.48000025749206543,0.6899995803833008,-2.140000343322754,4,-0.14581375108634076,1.190480948045067,10.68000030517578,-4.81819442879065,11.130000114440918,1.6428498443471011,11.119999885559082,-0.14581375108634076
12928,2024-05-28,10.40999984741211,10.829999923706056,10.300000190734863,10.649999618530273,1639400.0,-0.02069616788902351,-1.3043512513890578,4.000031789426837,57.14285714285714,61.700683705528505,0.7670329221443133,0.12253085412356413,0.3626365486882346,1.7616579061676951,20.606079321020736,0.5299997329711932,0.43656331222196165,-0.23300013542175257,-1.407234064673009,0.9412337938295039,-0.8201171000473799,0.3541168292038748,1.434000034332275,10.576890453077846,-40.47618209787331,0.5871169646256282,5,0.6750001907348633,0.24499988555908203,-0.25999999046325684,0.9099998474121094,-2.3299999237060547,1,-0.11623439537780345,-1.0000000000000198,10.630000114440918,1.190480948045067,10.68000030517578,-4.81819442879065,11.130000114440918,-0.11623439537780345
12929,2024-05-29,10.25,10.279999732971193,10.109999656677246,10.25,1422100.0,-0.015369822262954691,4.666719649044452,-0.0,51.7333344184025,60.82889389775486,0.8888166843878569,0.3310049663777477,0.5121350034100836,1.8758611619231083,19.065540084106406,0.3000001907348633,0.5684056696234698,-0.4129999637603756,-1.5431625889352745,0.7171626614145232,-0.9780812763478242,0.15208134882707292,1.5322398941040039,11.382137144514164,-38.234732487533776,0.5650813125874492,5,0.7399997711181641,0.4049997329711914,-0.2050001621246338,1.0699996948242188,-2.510000228881836,2,-0.12097558742616232,-1.3043512513890578,10.40999984741211,-1.0000000000000198,10.630000114440918,1.190480948045067,10.68000030517578,-0.12097558742616232
12930,2024-05-30,10.649999618530273,10.699999809265137,10.34000015258789,10.369999885559082,1585500.0,0.03902435302734375,-1.1176500287505435,100.0,55.08684587537112,58.81760779275883,0.4288846910474984,-0.03868708556745659,0.10380886209737383,1.4234634094014496,17.76403960626193,0.4499998092651367,0.5860731926168476,-0.03350033760070836,-1.1460938709019146,1.0790931957004979,-0.5897971042513106,0.5227964290498939,1.0319058613281253,55.670083834831416,7.571327034946734,0.556296766650603,5,0.3400001525878906,0.005000114440917969,-0.5799996852874756,0.6700000762939453,-2.0799999237060547,3,-0.15305156987334667,4.666719649044452,10.25,-1.3043512513890578,10.40999984741211,-1.0000000000000198,10.630000114440918,-0.15305156987334667
12931,2024-05-31,10.989999771118164,11.050000190734863,10.6899995803833,10.720000267028807,1842900.0,0.03192489810011945,-1.1818160800621909,0.9642848627899833,62.135919858041426,58.26239021978858,-0.04257427571145733,-0.328589293612513,-0.2542785859777936,1.0270814179155945,16.23435982143259,0.40000057220458984,0.5941541032522846,0.26399984359741246,-0.8258848548174207,1.3538845420122456,-0.2809425056100032,0.8089421928048282,0.5975913593493658,93.61698026301106,41.84733494654715,0.5449423492074164,5,-0.10500001907348633,-0.33500003814697266,-0.9199998378753662,0.3299999237060547,-0.6399993896484375,4,-0.25568694490122656,-1.1176500287505435,10.649999618530273,4.666719649044452,10.25,-1.3043512513890578,10.40999984741211,-0.25568694490122656
12932,2024-06-03,10.699999809265137,11.050000190734863,10.68000030517578,11.0,1666300.0,-0.026387622192236115,-1.1764750431258029,-1.1111138583261146,45.74780214478787,56.072751986686534,0.13635042588949098,-0.019090837084448253,0.01098991682516548,1.2622729177143945,14.853670379302386,0.3699998855590838,0.5378660944474305,-0.039000129699706676,-1.1206928496500907,1.0426925902506774,-0.5798464896748996,0.5018462302754862,0.7989358327749763,62.76593801932102,13.1152129880197,0.5408463599751924,6,0.02500009536743164,-0.04500007629394531,-0.6299998760223389,0.619999885559082,0.23999977111816406,0,-0.20467286162818232,-1.1818160800621909,10.989999771118164,-1.1176500287505435,10.649999618530273,4.666719649044452,10.25,-0.20467286162818232
12933,2024-06-04,10.359999656677246,10.640000343322754,10.359999656677246,10.600000381469727,1402400.0,-0.03177571576155391,-1.3333320087896718,0.8000019073474202,39.99999477438814,53.7692280493481,0.38341879602852735,0.35983548461740256,0.3363049281194783,1.553074347118578,13.497530429907908,0.3400001525878906,0.359739043477191,-0.39200024604797434,-1.4472848637007907,0.663284371604842,-0.9196425548743825,0.13564206277843383,1.0555998262410942,26.59572957058302,-19.286580545717282,0.5276423088264084,6,0.36500024795532227,0.4350004196166992,-0.28999972343444824,0.7950000762939453,0.07000064849853338,1,-0.18050192543721044,-1.1764750431258029,10.699999809265137,-1.1818160800621909,10.989999771118164,-1.1176500287505435,10.649999618530273,-0.18050192543721044
12934,2024-06-05,10.5600004196167,10.68000030517578,10.270000457763672,10.350000381469727,1527700.0,0.019305093587580258,-1.216216076891939,-0.8749975164806345,39.502777640932294,51.23129933251736,0.1068665189513176,0.22658292805691538,0.12492979003839011,1.3149170210987933,11.826535147611809,0.4099998474121076,0.22423288809821784,-0.22699952125549316,-1.2010222189666102,0.7470231764556239,-0.7140108701110517,0.26001182760006536,0.7772630737271751,37.17949501704999,-3.8384535050409383,0.4870113488555587,6,0.03499937057495117,0.2349996566772461,-0.3600003719329834,0.4699993133544922,0.019999504089357245,2,-0.2348485224776783,-1.3333320087896718,10.359999656677246,-1.1764750431258029,10.699999809265137,-1.1818160800621909,10.989999771118164,-0.2348485224776783
12935,2024-06-06,10.279999732971193,10.630000114440918,10.239999771118164,10.510000228881836,1297900.0,-0.026515215484780197,-1.5161278414072523,-1.0952402577644886,27.777783974488386,48.44165049184108,0.28341942049917,0.5472424045818887,0.3945812741464465,1.560174414368161,9.909915492601314,0.3900003433227539,0.10055046477335061,-0.5150002002716043,-1.468365559499361,0.43836515895615236,-0.9916828798854826,-0.03831752065772598,0.983627930172684,4.9382643371910255,-27.436636122490416,0.476682679613878,6,0.3000001907348615,0.5150003433227521,-0.10999989509582697,0.7499999999999982,1.8800001144409162,3,-0.2470817147695491,-1.216216076891939,10.5600004196167,-1.3333320087896718,10.359999656677246,-1.1764750431258029,10.699999809265137,-0.2470817147695491
12936,2024-06-07,10.279999732971193,10.350000381469727,10.029999732971193,10.09000015258789,1401000.0,0.0,-1.0645175183582178,-0.8260833509555523,30.448724904548584,45.508448970424155,0.24665027508708626,0.5801366595904955,0.37982776003963004,1.5277928167166461,8.435672400876538,0.3200006484985334,0.004716027671513245,-0.517000198364256,-1.465619271189535,0.431618874461023,-0.9913097347768947,-0.042690661951617415,0.9144102497846855,24.509792921869842,-1.700983513284399,0.4743095364126394,6,0.26000022888183416,0.5150003433227521,-0.10999989509582697,0.7499999999999982,2.530000686645506,4,-0.1663424204829954,-1.5161278414072523,10.279999732971193,-1.216216076891939,10.5600004196167,-1.3333320087896718,10.359999656677246,-0.1663424204829954
12937,2024-06-10,10.289999961853027,10.380000114440918,10.119999885559082,10.260000228881836,1335300.0,0.0009727849359528751,1.4761922062115975,0.15789368013692637,33.80282730649658,42.915112321939645,0.2048961157225495,0.6258518174511956,0.3458593950397564,1.4860984322748827,6.710730288470026,0.26000022888183594,-0.10687440084904054,-0.5219999790191654,-1.4252946380663314,0.3812946800280006,-0.9736473085427484,-0.0703526494955824,0.8112572009200765,39.99999999999994,12.52488046303137,0.45164732952358294,6,0.25,0.505000114440918,-0.12000012397766113,0.7399997711181641,2.4600000381469727,0,0.005830944590780485,-1.0645175183582178,10.279999732971193,-1.5161278414072523,10.279999732971193,-1.216216076891939,10.5600004196167,0.005830944590780485
12938,2024-06-11,10.279999732971193,10.420000076293944,10.130000114440918,10.18000030517578,1122200.0,-0.0009718395450832862,-1.900002384188047,3.333343929809064,34.78261770958014,41.031699354292726,0.2173759676028606,0.6112736521216426,0.33676156227132914,1.468655061947043,7.23933329413291,0.28999996185302557,-0.14467665950272846,-0.49650020599364986,-1.425773399519878,0.4327729875325783,-0.9611368027567639,-0.03186360923053577,0.7355568354177571,38.46150460330872,9.651853651919225,0.46463659676311403,6,0.26000022888183416,0.5150003433227521,-0.10999989509582697,0.7499999999999982,7.230000495910643,1,0.06420232145486149,1.4761922062115975,10.289999961853027,-1.0645175183582178,10.279999732971193,-1.5161278414072523,10.279999732971193,0.06420232145486149
12939,2024-06-12,10.149999618530273,10.56999969482422,10.029999732971193,10.520000457763672,2317500.0,-0.012645925857757367,1.2978755351743836,-3.7000295640728442,32.98611444547353,38.57606252874855,0.37068027099694767,0.7032990098016842,0.44866065953254974,1.5738494569122636,7.868560165339927,0.5399999618530273,-0.20347935587249033,-0.5795002937316891,-1.5366777662866724,0.3776771788232942,-1.0580890300091816,-0.10091155745419655,0.7867124030252555,19.999968210876094,-9.359283439778668,0.478588736277492,6,0.3900003433227539,0.6450004577636719,0.015000104904174805,0.7200002670288086,4.8600006103515625,2,0.02758627558313642,-1.900002384188047,10.279999732971193,1.4761922062115975,10.289999961853027,-1.0645175183582178,10.279999732971193,0.02758627558313642
12940,2024-06-13,9.739999771118164,10.18000030517578,9.739999771118164,10.109999656677246,2932500.0,-0.040394075154800646,-1.378382000809325,0.9999974225076939,33.450706826624156,35.38881663636885,0.7130015189163306,1.0422992711698313,0.8341325363399577,1.955449602778085,8.718360284360852,0.4400005340576154,-0.2608193912398651,-0.9105001449584957,-1.9217523067037874,0.1007520167867959,-1.4161262258311424,-0.40487406408584903,1.1241752673506173,0.0,-31.124697719763844,0.5056260808726463,6,0.6550002098083496,1.0550003051757812,0.4249999523162842,1.0399999618530273,6.739999771118164,3,0.08624231748739142,1.2978755351743836,10.149999618530273,-1.900002384188047,10.279999732971193,1.4761922062115975,10.289999961853027,0.08624231748739142
12941,2024-06-14,9.779999732971193,9.869999885559082,9.380000114440918,9.6899995803833,2238200.0,0.004106772360677136,2.629621780471609,-0.24324373087818446,34.982335132395534,34.19265363499193,0.5401114662570698,0.8887745404812915,0.7698860799037277,1.8778929326999165,9.24507261333295,0.48999977111816406,-0.28159461147478737,-0.7695001602172837,-1.6974176400321177,0.15841731959755023,-1.2334589001247007,-0.30554142030986675,0.9717577787625267,33.61342517460671,-0.7209734797609642,0.4639587399074167,6,0.2500004768371564,0.8450002670288068,0.24999999999999822,0.9000000953674299,6.970000267028807,4,0.2433538015770338,-1.378382000809325,9.739999771118164,1.2978755351743836,10.149999618530273,-1.900002384188047,10.279999732971193,0.2433538015770338
12942,2024-06-17,9.640000343322754,9.850000381469727,9.630000114440918,9.789999961853027,1751000.0,-0.01431486640806967,-1.588237274063436,-1.6666596024244151,36.00001387162161,33.74821131246232,0.5743349303463425,0.9299623437336404,0.8877031930679902,1.9820143330253792,9.688968499826922,0.2200002670288086,-0.3568401398764589,-0.81649956703186,-1.715698693320105,0.08269955925638506,-1.2660991301759825,-0.36690000388773747,0.9471462807358293,21.848766433857822,-14.850888374776428,0.4495995631441225,6,0.3899998664855957,0.9849996566772461,0.45999956130981445,1.0299997329711914,6.679999351501468,0,0.32883817047679664,2.629621780471609,9.779999732971193,-1.378382000809325,9.739999771118164,1.2978755351743836,10.149999618530273,0.32883817047679664
12943,2024-06-18,9.399999618530273,9.720000267028807,9.369999885559082,9.550000190734863,1777400.0,-0.024896339859439842,-2.333336360870279,1.000006357844945,34.98233513239552,33.24593992262489,0.7418526606246783,1.0829322035651003,1.0971173990405152,2.1751162905139054,10.918388343382393,0.3500003814697248,-0.5096251633766613,-0.9660002708435051,-1.90915074993495,-0.022849791752060256,-1.4375755103892267,-0.4944250312977836,1.0422894243741894,2.499978144960105,-35.85712721796832,0.4715752395457222,6,0.6000003814697266,1.2200002670288086,0.7000002861022949,1.2700004577636719,7.440000534057617,1,0.35638303376798564,-1.588237274063436,9.640000343322754,2.629621780471609,9.779999732971193,-1.378382000809325,9.739999771118164,0.35638303376798564
12944,2024-06-20,9.279999732971193,9.479999542236328,9.270000457763672,9.399999618530273,1866700.0,-0.012765945790308764,-2.000020436106513,0.7999961853172743,23.137279247951767,32.730328286343045,0.7388925936217685,1.1151924841960668,1.1809595378683877,2.245446768776892,12.096980150531342,0.20999908447265625,-0.5744638068295682,-0.9940001487731909,-1.9852121917188406,-0.0027881058275411874,-1.4896061702460148,-0.4983941273003669,1.012168827904917,1.0988216356252838,-33.61967274154471,0.49560602147282484,6,0.6400003433227521,1.2900004386901838,1.0650002956390363,1.3749999999999982,7.070000648498533,3,0.8868535272334139,-2.333336360870279,9.399999618530273,-1.588237274063436,9.640000343322754,2.629621780471609,9.779999732971193,0.8868535272334139
12945,2024-06-21,9.470000267028807,9.5,9.130000114440918,9.279999732971193,3044600.0,0.020474196069484307,1.9599990844726562,-1.5833392938034891,18.33337638108776,31.384178450402956,0.4714930679623066,0.8373856421638894,0.9691587723616539,2.012125600912448,13.485130783580082,0.36999988555908203,-0.5881629390497434,-0.7209996223449728,-1.688120172094063,0.2461209274041174,-1.204559897219518,-0.23743934747042772,0.6586213973493127,45.94598077701259,17.90619021421913,0.4835602748745453,6,0.37999963760376154,1.0299997329711932,0.9449999332427996,1.0249996185302752,7.249999046325685,4,0.5850052593072621,-2.000020436106513,9.279999732971193,-2.333336360870279,9.399999618530273,-1.588237274063436,9.640000343322754,0.5850052593072621
12946,2024-06-24,9.59000015258789,9.630000114440918,9.40999984741211,9.470000267028807,1880700.0,0.012671582067096843,1.2000047683761295,0.6315765697937269,25.11214214265152,30.418546765531282,0.27191890799605645,0.6656678488972911,0.8276588177813125,1.8525758371516137,14.151924134274052,0.2200002670288086,-0.6170647119304693,-0.5464997291564941,-1.5204179694975952,0.42741851118460694,-1.0334588493270438,-0.05954060898594449,0.3588696328015324,63.88887049240041,38.57936075209255,0.4869591201705504,6,0.25999975204467773,0.9099998474121094,0.8250000476837158,0.7799997329711914,6.969999313354496,0,0.718456650679943,1.9599990844726562,9.470000267028807,-2.000020436106513,9.279999732971193,-2.333336360870279,9.399999618530273,0.718456650679943
12947,2024-06-25,9.079999923706056,9.550000190734863,9.029999732971193,9.539999961853027,2889900.0,-0.05318041926664718,1.166666335530086,-3.8333373069800363,23.333366446990652,29.14640773635467,0.6618289386210847,1.110529428721243,1.3136579924182836,2.3244491908680196,14.972224319871657,0.5600004196166974,-0.5950793617605488,-0.9789999485015848,-2.031113526693776,0.07311362969060653,-1.5050567375976804,-0.4529431594054891,0.7214733209126365,7.246398845640368,-17.160965150995725,0.5260567890960958,6,0.7199997901916504,1.3699998855590803,1.4350001811981183,1.269999980926512,7.620000839233397,1,0.8447136718877182,1.2000047683761295,9.59000015258789,1.9599990844726562,9.470000267028807,-2.000020436106513,9.279999732971193,0.8447136718877182
12948,2024-06-26,9.199999809265137,9.229999542236328,8.960000038146973,9.0600004196167,2638500.0,0.013215846538256582,1.7000104904775075,-0.3043464739968292,20.689662259762514,27.780135271275665,0.4162984870364568,0.9436108786882151,1.1712013852023908,2.1608849839987805,15.447764065651686,0.26999950408935547,-0.5928662131051112,-0.7985000610351562,-1.9034605778485698,0.3064604557782573,-1.350980319441863,-0.24601980262844947,0.44717873302405664,35.820857281943105,12.490864025638352,0.5524802584067064,6,0.37000036239624023,1.1100001335144043,1.3500001430511475,1.1449999809265137,6.85999965667725,2,0.7739130470838353,1.166666335530086,9.079999923706056,1.2000047683761295,9.59000015258789,1.9599990844726562,9.470000267028807,0.7739130470838353
12949,2024-06-27,9.010000228881836,9.239999771118164,8.949999809265137,9.220000267028807,2457800.0,-0.020652128730693664,1.3200085449544714,-1.5000068119890881,21.524681128585527,26.455021304826932,0.4778324987569569,1.0919336382772329,1.3728246336279337,2.304815095563354,15.665606029897578,0.28999996185302734,-0.6201867216777082,-0.9264996528625495,-2.108509852914759,0.25551054718965993,-1.5175047528886552,-0.3354945528364439,0.5399999618530273,8.823587160183555,-16.137489016272085,0.5910051000261051,6,0.39999961853027344,1.1349997520446777,1.5399997234344482,1.3349995613098145,7.760000228881836,3,0.8690343756714618,1.7000104904775075,9.199999809265137,1.166666335530086,9.079999923706056,1.2000047683761295,9.59000015258789,0.8690343756714618
12950,2024-06-28,9.020000457763672,9.119999885559082,8.829999923706055,9.029999732971193,19525900.0,0.0011099032883239435,2.0526379191784327,0.04761558757681369,21.875025278747316,24.99865354331046,0.3966743861022888,1.0050881106212195,1.3667444509019226,2.255042046041023,16.818369591314504,0.28999996185302734,-0.6586389170333042,-0.8349994659423832,-2.0345167366930976,0.3645178048083313,-1.4347581013177404,-0.23524083056702594,0.4099996566772468,23.75006109474633,-1.215715501105862,0.5997586353753572,6,0.31999969482421875,1.0649995803833008,1.5874993801116943,1.3249993324279785,7.149999618530273,4,0.8126385312316693,1.3200085449544714,9.010000228881836,1.7000104904775075,9.199999809265137,1.166666335530086,9.079999923706056,0.8126385312316693
12951,2024-07-01,8.180000305175781,9.140000343322754,8.039999961853027,9.140000343322754,6171700.0,-0.09312639799977929,1.291667370332584,96.00696232711695,15.635192003799744,22.73589555799692,1.1017025529480708,1.7115271160219123,2.186799925586321,3.0455102391706816,19.010729913325502,1.1000003814697266,-0.7075915652219642,-1.5344996452331543,-2.82878605394688,-0.24021323651942872,-2.181642849590016,-0.8873564408762924,1.1299997711181646,9.271544510057788,-13.222749825989458,0.6471432043568628,7,0.6999998092651367,1.3799996376037598,2.557499647140503,2.164999485015869,7.179999351501463,0,1.04400961975211,2.0526379191784327,9.020000457763672,1.3200085449544714,9.010000228881836,1.7000104904775075,9.199999809265137,1.04400961975211
12952,2024-07-02,8.510000228881836,8.510000228881836,8.159999847412111,8.310000419616701,3869500.0,0.04034228745654844,2.5000071525641765,-0.20833312637276757,23.8938152679585,21.503837795281697,0.6644270294615957,1.2743838981491855,1.8177121972487988,2.6696298375317014,21.304247712816327,0.3500003814697248,-0.727967267975254,-1.0949997425079339,-2.4086444842943227,0.21864499927845493,-1.7518221134011291,-0.4381773716147386,0.630000114440918,39.16669514444592,17.919992271193138,0.6568223708931946,7,0.3249998092651367,1.0349998474121094,2.2774996757507324,1.794999599456787,7.469999313354492,1,0.945945830852025,1.291667370332584,8.180000305175781,2.0526379191784327,9.020000457763672,1.3200085449544714,9.010000228881836,0.945945830852025
12953,2024-07-03,8.489999771118164,8.729999542236326,8.420000076293945,8.579999923706055,2793800.0,-0.002350229991274655,-1.6956528950292582,-0.4500011920940364,24.69512957465551,21.676932276026562,0.6054373681518701,1.2090965183125952,1.8001655686859763,2.6438064133423858,22.945263890041446,0.30999946594238104,-0.7636123851618759,-1.021500205993652,-2.3744893220996683,0.33148891011236437,-1.6979947640466602,-0.3450056479406438,0.6500005722045898,37.49999006589096,15.430691685298832,0.6764945580530078,7,0.3450002670288086,1.0550003051757812,2.447499990463257,1.815000057220459,7.010000228881836,2,0.9670201664493099,2.5000071525641765,8.510000228881836,1.291667370332584,8.180000305175781,2.0526379191784327,9.020000457763672,0.9670201664493099
12954,2024-07-05,8.079999923706055,8.479999542236326,8.060000419616701,8.470000267028809,3930500.0,-0.048292091692024974,1.0487817359245437,4.333329801212224,24.69512957465551,22.383793741978536,0.9245417903348834,1.5007171887999586,2.1632114092978547,3.004813686306562,24.673429462560296,0.42999935150146307,-0.8110012410940133,-1.3075000286102298,-2.709571575430429,0.09457151820996934,-2.0085358020203294,-0.6064642552001303,0.8400003433227532,3.636358907401724,-20.34779272526731,0.7010357734100997,7,0.755000114440918,1.4650001525878906,2.7899999618530273,2.2249999046325684,7.420000076293945,4,0.9876237150477774,-1.6956528950292582,8.489999771118164,2.5000071525641765,8.510000228881836,1.291667370332584,8.180000305175781,0.9876237150477774
12955,2024-07-08,7.739999771118164,8.149999618530272,7.630000114440918,8.149999618530272,5541200.0,-0.042079227202757585,1.5365838908065785,1.0512807345731043,21.508387403723475,21.983376548764305,1.1100699462041206,1.729333983757856,2.4535952783404618,3.284405203096524,26.596074291123177,0.5199995040893537,-0.8512282797994271,-1.5205001831054688,-3.0376091341721327,-0.003391232038804759,-2.2790546586388007,-0.7619457075721368,1.004000434875488,7.284744371111882,-14.841849538529347,0.7585544755333321,7,0.8500003814697266,1.6000003814697266,3.0824999809265137,2.565000057220459,7.760000228881836,0,1.1666667898804062,1.0487817359245437,8.079999923706055,-1.6956528950292582,8.489999771118164,2.5000071525641765,8.510000228881836,1.1666667898804062
12956,2024-07-09,8.569999694824219,8.630000114440918,7.610000133514403,7.699999809265138,5566300.0,0.10723513543284624,1.060604513477144,-2.121951730105423,37.47072254317829,23.55419389278515,0.13428912013315575,0.805979595441249,1.594851176141514,2.4068320319573324,27.825096227563435,1.0199999809265146,-0.8352621401574414,-0.6050002574920654,-2.0721061631532045,0.8621056481690736,-1.338553210322635,0.1285526953385041,-0.9399995803833008,85.71429179639568,60.92726410570813,0.7335529528305695,7,-0.14499974250793457,0.760000467300415,2.252500057220459,1.7350001335144043,6.930000305175781,1,0.8868145451696672,1.5365838908065785,7.739999771118164,1.0487817359245437,8.079999923706055,-1.6956528950292582,8.489999771118164,0.8868145451696672
12957,2024-07-10,10.350000381469727,10.649999618530273,8.75,8.779999732971191,16286800.0,0.2077013710654534,-1.3312877118195343,1.804598683929272,58.1755640136909,27.719294087666086,-1.6166219419304184,-1.0216774684998278,-0.1738150608017328,0.5993447074685303,28.340768326586936,2.0799999237060547,-0.7819543676190683,1.1720004081726074,-0.3049181294553769,2.6489189458005926,0.43354113935861527,1.9104596769865996,-2.740000247955323,90.13160237232802,59.94255249682257,0.7384592688139926,7,-1.2200005054473877,-1.0200002193450928,0.419999361038208,-0.045000553131103516,5.149999618530273,2,0.4840578831453226,1.060604513477144,8.569999694824219,1.5365838908065785,7.739999771118164,1.0487817359245437,8.079999923706055,0.4840578831453226
12958,2024-07-11,10.9399995803833,11.079999923706056,10.399999618530273,10.460000038146973,6076500.0,0.05700475141719674,-1.2666662428116904,0.3057320662226312,63.216557849604364,32.35172483444595,-2.1611096353347463,-1.6439838124017783,-0.7502259518416317,-0.02696472404723238,29.154036886382084,0.7299995422363299,-0.7474084692715852,1.7289996147155762,0.12442858515037969,3.3335706442807718,0.9267140999329779,2.5312851294981744,-3.3299994468688974,95.96540772946204,59.53149149613742,0.8022855147825978,7,-1.5949995517730713,-1.5949995517730713,-0.2499997615814209,-0.6349997520446777,4.560000419616699,3,0.4606947125382288,-1.3312877118195343,10.350000381469727,1.060604513477144,8.569999694824219,1.5365838908065785,7.739999771118164,0.4606947125382288
12959,2024-07-12,10.43000030517578,11.020000457763672,10.31999969482422,11.0,5370500.0,-0.04661785144142139,1.2950821722490373,-1.1875004967058505,57.27272819224804,36.28480293594603,-1.5963766767502747,-1.1720222232323554,-0.22648163853255276,0.44530612501914923,30.320576621597283,0.7000007629394513,-0.6731281379905365,1.2050003051757798,-0.43848125975618224,2.848481870107742,0.3832595227097979,2.0267410876417618,-2.6118001842498773,81.2680213881403,44.135563256021086,0.821740782465981,7,-1.08500027656555,-1.08500027656555,0.32999968528747736,-0.12500047683715643,5.0699996948242205,4,0.48609775134026467,-1.2666662428116904,10.9399995803833,-1.3312877118195343,10.350000381469727,1.060604513477144,8.569999694824219,0.48609775134026467
12960,2024-07-15,10.579999923706056,10.670000076293944,10.119999885559082,10.43000030517578,2896200.0,0.014381554567725274,2.3333352599485844,-0.2631573663851428,57.46606256737215,40.93267744300963,-1.6783116017788107,-1.3237329608681723,-0.3732825869305838,0.25503354282091273,30.91218481240349,0.5500001907348615,-0.5940176921113167,1.3129999160766612,-0.4260512695120138,3.052051101665336,0.4434743232823237,2.1825255088709987,-2.566091814613346,85.59077722675066,49.701251674033145,0.8695255927943374,7,-1.234999895095827,-1.234999895095827,0.11500000953674139,-0.2750000953674334,4.9200000762939435,0,,1.2950821722490373,10.43000030517578,-1.2666662428116904,10.9399995803833,-1.3312877118195343,10.350000381469727,
12961,2024-07-16,12.15999984741211,12.1899995803833,10.600000381469727,10.6899995803833,7278200.0,0.1493383681568683,1.0784306881228882,9.800026702948536,70.00000247707649,46.055587132911626,-2.9439668381264745,-2.8630785896567232,-1.928434380035526,-1.3535864895141891,31.488504352581415,1.6099996566772443,-0.45912300125087313,2.7739998340606693,0.6126903040469944,4.935309364074344,1.6933450690538319,3.8546545990675067,-3.962126229442598,99.12791463283118,57.1525826887038,1.0806547650068372,7,-2.259999990463257,-2.259999990463257,-1.4724998474121094,-1.8550000190734863,3.3400001525878906,1,,2.3333352599485844,10.579999923706056,1.2950821722490373,10.43000030517578,-1.2666662428116904,10.9399995803833,
12962,2024-07-17,12.8100004196167,13.390000343322756,12.149999618530273,12.149999618530273,9355300.0,0.05345399509547888,-2.7575733930968567,0.44898005523524936,71.93196118556904,51.30412397856869,-3.2630075911445697,-3.439772877105179,-2.5551927953088978,-2.0229698376674623,32.405176429286065,1.2400007247924822,-0.2953521461511226,3.265500402450561,0.6159603314669742,5.915040473434148,1.9407303669587677,4.590270437942355,-4.292756724654085,82.26300175802686,37.8770870956649,1.3247700354917937,7,-2.31000018119812,-2.31000018119812,-2.142500400543213,-2.505000591278076,2.689999580383301,2,,1.0784306881228882,12.15999984741211,2.3333352599485844,10.579999923706056,1.2950821722490373,10.43000030517578,
12963,2024-07-18,12.75,13.479999542236328,12.59000015258789,12.9399995803833,8747000.0,-0.004683873352948287,-2.490198645032565,-0.28787780267924357,73.08641725298011,56.680933720604756,-2.833109685631907,-3.2843193936002635,-2.4612073586036622,-1.9814608254606938,32.98417011853484,0.8899993896484375,0.004964357654394291,3.0379999637603756,0.0278934106978852,6.048106516822866,1.5329466872291313,4.54305324029162,-3.7454806402013716,78.27382092776058,28.175460623452103,1.505053276531245,7,-2.205000162124634,-2.205000162124634,-2.0824999809265137,-2.445000171661377,2.75,3,,-2.7575733930968567,12.8100004196167,1.0784306881228882,12.15999984741211,2.3333352599485844,10.579999923706056,
12964,2024-07-19,17.510000228881836,18.190000534057614,16.540000915527347,17.6200008392334,23450400.0,0.3733333512848498,1.639999389648441,0.5789518594180566,83.03501758397269,63.517225962854674,-6.833397908793701,-7.79583144081084,-7.1234731299990095,-6.725914492514427,34.13545852225442,5.440000534057614,0.41033489266598444,7.38650016784668,2.79190244138481,11.98109789430855,5.089201304615745,9.683799031077616,-7.9684232471906835,91.57372675921289,36.56685714643815,2.2972988632309357,7,-4.609999895095827,-4.609999895095827,-6.84250020980835,-7.205000400543213,-2.010000228881836,4,,-2.490198645032565,12.75,-2.7575733930968567,12.8100004196167,1.0784306881228882,12.15999984741211,
12965,2024-07-22,15.010000228881836,17.299999237060547,13.8100004196167,17.239999771118164,14195200.0,-0.142775554958382,1.970213688116642,20.27261062560688,73.53549212945941,67.52442258355258,-3.569019207312124,-5.122121844946763,-4.5611556850056605,-4.230016634819949,34.249835545880735,3.6999998092651367,0.7916937186081086,4.609500169754028,-0.4624101151028075,9.681410454610864,2.0735450273256113,7.145455312182446,-4.2576439498593786,58.102763619951645,-2.578224117540401,2.535955142428418,7,-1.5399999618530291,-2.109999895095827,-4.34250020980835,-4.705000400543213,0.48999977111816406,0,,1.639999389648441,17.510000228881836,-2.490198645032565,12.75,-2.7575733930968567,12.8100004196167,
12966,2024-07-23,16.479999542236328,16.530000686645508,14.859999656677244,15.010000228881836,6548500.0,0.09793466295396591,1.1273876761106671,-0.6591926525152203,75.46325721285535,69.44527738345973,-4.245441832861008,-6.376394513172373,-5.954339729036249,-5.6917796499055555,34.73728528765645,1.6700010299682635,1.285223037432191,5.734999513626098,0.0019907418696760715,11.46800828538252,2.868495127747888,8.601503899504308,-4.686373067508949,71.68872959232012,7.94402884981632,2.866504385878211,7,-2.3249993324279803,-3.579999208450319,-5.884999513626099,-6.174999713897705,-0.9799995422363281,1,,1.970213688116642,15.010000228881836,1.639999389648441,17.510000228881836,-2.490198645032565,12.75,
12967,2024-07-24,16.75,17.059999465942386,16.200000762939453,16.420000076293945,6069700.0,0.01638352337763682,-1.2337670701831398,0.22448984887823195,75.97484411023324,70.86286474575184,-3.924873225963996,-6.368849619739816,-6.134744243841498,-5.949335412024245,34.76420924474173,0.8599987030029332,1.892372093622111,5.6214999675750725,-0.6439685491939677,11.886968484344113,2.4887657091905524,8.754234225959593,-4.0608811569663885,74.2857065006184,6.922924951466271,3.1327342583845206,7,-2.594999790191652,-3.849999666213991,-6.422499895095825,-6.445000171661377,-1.25,2,,1.1273876761106671,16.479999542236328,1.970213688116642,15.010000228881836,1.639999389648441,17.510000228881836,
12968,2024-07-25,16.319999694824222,16.989999771118164,16.010000228881836,16.829999923706055,3852400.0,-0.025671660010494146,1.361444897152535,-1.5454555963355672,75.87939614205196,72.93027229573005,-2.96306179771452,-5.6687255639424965,-5.650535283666448,-5.505592048868362,34.63844311999783,0.9799995422363281,2.4273758535172387,4.835499668121342,-1.7685547556862637,11.439554091928947,1.5334724562175381,8.137526880025145,-2.8607574150472512,57.3059180279933,-17.369398638702734,3.3020272119038028,7,-2.1649994850158745,-3.4199993610382133,-5.9924995899200475,-6.014999866485599,-0.8199996948242223,3,,-1.2337670701831398,16.75,1.1273876761106671,16.479999542236328,1.970213688116642,15.010000228881836,
12969,2024-07-26,16.84000015258789,17.010000228881836,16.260000228881836,16.40999984741211,3190900.0,0.031862773743101425,-1.0547958090559926,-0.8431374748959433,78.26087008029938,75.24080646383308,-2.769416904613262,-5.873165289933565,-6.112390775051839,-6.000542899615834,34.50907221860034,0.75,2.7657746334506204,4.964000129699707,-1.9437693764599224,11.871769635859337,1.5101153766198934,8.417884882779521,-2.7184517172116287,86.81950600746708,3.470207647735691,3.4538847530798145,7,-2.4449996948242205,-3.9399998188018817,-6.53000020980835,-6.535000324249268,-1.3400001525878906,4,,1.361444897152535,16.319999694824222,-1.2337670701831398,16.75,1.1273876761106671,16.479999542236328,
12970,2024-07-29,16.350000381469727,16.75,16.129999160766598,16.5,2627400.0,-0.029097373318186293,-1.1016904222337751,-0.3488360745905857,74.68274293672869,75.76111095934998,-1.5364423923154344,-5.06557877939427,-5.576155761553062,-5.490962629331236,34.1548558202067,0.7100009918212926,3.042715810779187,4.107500362396241,-2.938671851345539,11.15367257613802,0.5844142555253526,7.630586469267129,-1.6588686522780751,67.72731154418517,-14.68986070643291,3.523086106870889,7,-1.180000305175783,-3.4500000476837176,-6.105000257492065,-6.0450005531311035,-0.8500003814697266,0,,-1.0547958090559926,16.84000015258789,1.361444897152535,16.319999694824222,-1.2337670701831398,16.75,
12971,2024-07-30,16.719999313354492,16.889999389648438,16.329999923706055,16.350000381469727,2264800.0,0.02262990356282213,-1.731705728560928,-2.466665818954007,72.19512058963795,75.79035089313541,-1.331615587377847,-5.020375359224516,-5.910140978717029,-5.836316334714919,32.84417241684283,0.5599994659423828,3.452040570806366,4.050499343872071,-2.994141702065132,11.095140389809274,0.5281788209034701,7.572819866840671,-1.5390259514816051,67.61900955854814,-13.2513525914638,3.5223205229686014,7,-1.32999897003174,-3.819998979568483,-6.544999361038208,-6.414999485015869,-1.2199993133544922,1,,-1.1016904222337751,16.350000381469727,-1.0547958090559926,16.84000015258789,1.361444897152535,16.319999694824222,
12972,2024-07-31,16.559999465942386,17.010000228881836,16.329999923706055,16.450000762939453,2208300.0,-0.009569369257348748,-2.8857117944861335,0.2972946501294004,70.18678247050583,75.46816925063827,-0.6523384271528467,-4.454765832408908,-5.705572721529386,-5.657141596564156,31.484393322522227,0.6800003051757812,3.8939186496829485,3.487999534606937,-3.475401318092846,10.45140038730672,0.006299108257046271,6.969699960956829,-0.9577622999636368,54.99992370605504,-22.97121181486851,3.481700426349892,7,-0.5599989891052282,-3.6599991321563774,-6.384999513626102,-6.254999637603763,-1.0599994659423864,2,,-1.731705728560928,16.719999313354492,-1.1016904222337751,16.350000381469727,-1.0547958090559926,16.84000015258789,
12973,2024-08-01,16.700000762939453,16.899999618530273,16.459999084472653,16.520000457763672,2513200.0,0.008454184873918358,-1.9333070545750013,1.6363857051203716,73.13653110040778,74.36833741913105,-0.19345183066383242,-4.161521102771648,-5.789110881496711,-5.778076930370204,30.718829963090588,0.44000053405762074,4.1343691305427015,3.217500782012939,-3.5744445725136558,10.009446136539534,-0.17847189525035745,6.613473459276237,-0.7354767254296632,64.77283071867956,-12.253289795659498,3.395972677263298,8,-1.14500093460083,-3.800000429153444,-6.575001001358032,-6.39500093460083,-1.2000007629394531,3,,-2.8857117944861335,16.559999465942386,-1.731705728560928,16.719999313354492,-1.1016904222337751,16.350000381469727,
12974,2024-08-02,16.059999465942386,16.420000076293945,15.65999984741211,16.379999160766598,2902500.0,-0.03832342920710241,2.799986648610502,-1.7777730682829258,69.51566396164658,73.92168984492963,0.24500107081635392,-3.049367722638989,-5.096017753068196,-5.121100639256872,29.208835432692094,1.0400009155273438,4.309509044291964,2.178499507904057,-4.202268556108688,8.559267571916802,-1.0118845241023173,5.3688835399104295,2.1300010681152273,29.629593000174044,-44.400007337755014,3.190384032006373,8,-0.09999990463257191,-3.1599991321563774,-6.119999408721927,-5.754999637603763,-0.5599994659423864,4,,-1.9333070545750013,16.700000762939453,-2.8857117944861335,16.559999465942386,-1.731705728560928,16.719999313354492,
12975,2024-08-05,16.770000457763672,16.889999389648438,15.199999809265135,15.579999923706055,4883500.0,0.04420927866946367,1.3636384249817626,-3.7187552154114742,67.50189539998917,73.03709408794451,-0.2113108198668634,-3.212904472783901,-5.743904387937688,-5.802480808544352,27.282887579158306,1.6899995803833026,4.52955236693446,2.4370004653930657,-3.3657360965164287,8.23973702730256,-0.4643678155616797,5.338368746347813,1.3694000625610308,86.74034721113554,15.229300603710115,2.901368280954747,8,-0.6400008201599121,-3.870000123977663,-6.99250054359436,-6.465000629425049,-1.2700004577636719,0,,2.799986648610502,16.059999465942386,-1.9333070545750013,16.700000762939453,-2.8857117944861335,16.559999465942386,
12976,2024-08-06,16.170000076293945,16.729999542236328,16.069999694824222,16.610000610351562,2669800.0,-0.03577819708358787,-1.0624953433965756,-0.3697481820090623,62.8048731290053,71.57376397891919,0.38005901104004636,-2.1231949032737987,-5.072973984540816,-5.1753016171403665,26.532659114084677,0.7000007629394496,4.088871213403049,1.4570000648498542,-3.718147361919204,6.6321474916189125,-1.130573648534675,4.044573778234383,1.851824415588375,53.5911625497979,-15.875764379813063,2.587573713384529,8,-0.06500005722045898,-3.2699997425079363,-6.457499980926514,-5.865000247955322,-0.6700000762939453,1,,1.3636384249817626,16.770000457763672,2.799986648610502,16.059999465942386,-1.9333070545750013,16.700000762939453,
12977,2024-08-07,15.359999656677244,16.549999237060547,15.239999771118164,16.370000839233402,3114500.0,-0.05009279009245049,-1.0959975463885907,2.295454446934603,59.40879221477428,69.74369687588833,1.0863991419894976,-0.9682562267234456,-4.198381493039557,-4.340480844706654,27.880167977023103,1.3099994659423828,3.905790077660935,0.39649968147277725,-4.357292264347004,5.150291627292557,-1.9803962914371116,2.773395654382666,2.5489518479003888,9.411756786094744,-56.50635887435605,2.3768959729098897,8,0.745000362396242,-2.4599993228912354,-6.139999628067015,-5.40499973297119,0.14000034332275568,2,,-1.0624953433965756,16.170000076293945,1.3636384249817626,16.770000457763672,2.799986648610502,16.059999465942386,
12978,2024-08-08,15.979999542236328,16.129999160766598,15.170000076293945,15.350000381469727,1728500.0,0.04036457678497141,1.0645177168382338,-0.6237608149845633,42.13771758076921,65.73001326482942,0.4616452391775496,-1.2556920215726315,-4.738160754026403,-4.933878858397588,28.771057785322228,0.9599990844726527,3.549197971532566,0.7644995689392093,-3.610493743934974,5.1394928818133945,-1.4229970874978832,2.951996225376302,1.8205938945288054,47.093011006071364,-14.936255176252523,2.1874966564370926,8,0.1100006103515625,-3.079999208450319,-6.789999485015869,-6.024999618530273,-0.4799995422363281,3,,-1.0959975463885907,15.359999656677244,-1.0624953433965756,16.170000076293945,1.3636384249817626,16.770000457763672,
12979,2024-08-09,15.5,16.059999465942386,15.4399995803833,15.949999809265135,2191200.0,-0.030037519148085945,-1.17543571991455,-0.714286363044614,53.17768863077159,63.34056278638975,0.817550596861679,-0.3967260134098396,-4.1767061858798975,-4.425806763576997,29.827911545931286,0.6199998855590856,3.124391396142933,0.031000041961670277,-3.7194351373594365,3.781435221282777,-1.8442175476988822,1.9062176316222228,2.1427578351368624,19.186049735244378,-41.549566356065725,1.875217589660553,8,0.5900001525878906,-2.599999666213991,-6.309999942779541,-5.545000076293945,0.0,4,,1.0645177168382338,15.979999542236328,-1.0959975463885907,15.359999656677244,-1.0624953433965756,16.170000076293945,